2024-02-10 03:00:29|DAILY|00000|6464|/equities/activision-inc|NASDAQ100/SnP500/R1000VALUE|93.429211081776|100|0.19428|94.42|27.48|-0.03874|0.00543|31|31|0.069907465825447|2.0339621451104
2024-02-10 03:00:30|DAILY|00001|6373|/equities/adobe-sys-inc|NASDAQ100/SnP500/R1000GROWTH|588.13846615272|16|0.02561|627.21|27.51|-0.00458|0.02639|37|37|0.091461761858664|2.7525488867377
2024-02-10 03:00:31|DAILY|00002|9019|/equities/auto-data-process|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|240.83591989382|62|0.0941|249.99|31.35|0.0075|0.02921|31|31|0.054849951597289|2.0429690222652
2024-02-10 03:00:32|DAILY|00003|15368|/equities/align-technology|NASDAQ100/SnP500/R1000GROWTH|259.31573021146|53|0.35033|296.37|31.65|0.02032|0.06744|31|31|0.068210067763795|3.8603514036786
2024-02-10 03:00:33|DAILY|00004|6369|/equities/google-inc|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|-150.12591629013|8|0.06353|149|28.5|-0.01641|0.01592|36|36|0.097533397870281|2.3701636011617
2024-02-10 03:00:34|DAILY|00005|100160|/equities/google-inc-c|NASDAQ100/DOW/SnP500/R1000GROWTH/R1000VALUE|-151.33728297619|8|0.05938|150.22|28.5|-0.01582|0.01872|36|36|0.098282671829622|2.3422333010649
2024-02-10 03:00:35|DAILY|00006|6435|/equities/amazon-com-inc|NASDAQ100/DOW/SnP500/R1000GROWTH|162.9570534324|21|0.12418|174.45|30.7|0.01867|0.04947|33|33|0.086871248789932|2.730211035818
2024-02-10 03:00:36|DAILY|00007|8274|/equities/adv-micro-device|NASDAQ100/SnP500/R1000GROWTH|159.95795890947|19|0.08656|172.48|30.76|-0.00561|0.03965|33|33|0.17826621490803|4.1431500484027
2024-02-10 03:00:37|DAILY|00008|8144|/equities/american-electric|NASDAQ100/SnP500/R1000VALUE|-80.50457246849|18|-0.0385|76.66|29.88|-0.01408|0.00597|34|34|-0.0057163601161665|2.1053291384318
2024-02-10 03:00:38|DAILY|00009|6466|/equities/amgen-inc|NASDAQ100/DOW/SnP500/R1000GROWTH/R1000VALUE|-315.96285730891|3|-0.01605|291.12|27.13|-0.01416|0.00185|38|38|0.032413359148112|2.1068673765731
2024-02-10 03:00:39|DAILY|00010|7869|/equities/analog-devices|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|188.54024034723|15|-0.01161|195.02|24.85|-0.03218|-0.00772|41|41|0.072521781219748|2.5451413359148
2024-02-10 03:00:41|DAILY|00011|15424|/equities/ansys|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|-350.38746354148|19|0.04539|342.28|33.83|0.01856|0.03851|30|30|0.055613746369797|2.7686902226525
2024-02-10 03:00:41|DAILY|00012|6408|/equities/apple-computer-inc|NASDAQ100/DOW/SnP500/R1000GROWTH|-194.15394891628|8|0.02413|188.85|28.5|0.00654|0.03132|36|36|0.11129235237173|2.3402449177154
2024-02-10 03:00:42|DAILY|00013|6386|/equities/applied-matls-inc|NASDAQ100/SnP500/R1000GROWTH|168.46820905474|16|0.10659|185.84|23.67|-0.03018|0.00099|43|43|0.15109196515005|3.3399593417231
2024-02-10 03:00:43|DAILY|00014|39320|/equities/asml-holdings|NASDAQ100|887.51023371576|17|0.27544|949.6|27.49|0.02022|0.052|37|37|0.14735721200387|2.516422071636
2024-02-10 03:00:44|DAILY|00015|962333|/equities/atlassian-corp-plc|NASDAQ100/R1000GROWTH|-243.39865700355|6|0.0063|218.76|25.7|-0.03216|0.00299|40|40|0.12237657308809|4.4719661181026
2024-02-10 03:00:46|DAILY|00016|6363|/equities/autodesk-inc|NASDAQ100/SnP500/R1000GROWTH|252.2151191433|20|0.09998|266.68|27.41|-0.01725|0.01477|37|37|0.068015488867376|3.0308973862536
2024-02-10 03:00:47|DAILY|00017|6378|/equities/baidu.com|NASDAQ100/R2000GROWTH/R2000VALUE/MSCI_EEM|-110.81167520463|40|-0.05936|105.69|23.67|-0.00664|0.0275|42|42|0.033678606001936|3.6698935140368
2024-02-10 03:00:47|DAILY|00018|6487|/equities/biogen-idec-inc|NASDAQ100/SnP500/R1000VALUE|-255.09636450608|21|-0.0252|240.98|29.74|-0.05201|0.01649|34|34|0.026053346265761|2.7552909796314
2024-02-10 03:00:48|DAILY|00019|13072|/equities/priceline.com-inc|NASDAQ100/SnP500/R1000GROWTH|3560.8427796638|66|0.26477|3758.1799|27.66|-0.02129|0.01704|35|35|0.087920619554695|2.8708151016457
2024-02-10 03:00:49|DAILY|00020|13969|/equities/avago-technologies|NASDAQ100/SnP500/R1000GROWTH|1184.0689581071|17|0.12198|1283.4399|32.81|0.01607|0.03858|31|31|0.16292836398838|2.6373630203291
2024-02-10 03:00:51|DAILY|00021|6388|/equities/cadence-design-system-inc|NASDAQ100/SnP500/R1000GROWTH|292.04114463457|19|0.12387|311.94|24.76|-0.01148|0.01551|41|41|0.1704559535334|2.7580590513069
2024-02-10 03:00:52|DAILY|00022|41292|/equities/cdw-corp|NASDAQ100/R1000GROWTH|229.45352720043|17|0.08977|245.23|35.07|0.01676|0.03619|29|29|0.074434656340755|2.3917637947725
2024-02-10 03:00:53|DAILY|00023|13068|/equities/cerner-corporatio|NASDAQ100/SnP500/R1000VALUE|94.24623994809|122|0.23739|94.92|28.88|-0.03688|-0.00828|17|17|0.053691176470588|1.8458251633987
2024-02-10 03:00:53|DAILY|00024|15722|/equities/charter-communications|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|-325.78438838224|77|-0.32236|291.15|29.91|-0.00903|0.01764|32|32|-0.026484995159729|2.6762303969022
2024-02-10 03:00:54|DAILY|00025|6444|/equities/check-point-software-tech-lt|NASDAQ100/EAFAGROWTH|156.5182355992|66|0.18413|164.31|35.85|-0.01169|0.01454|27|27|0.050920619554695|2.1635885769603
2024-02-10 03:00:56|DAILY|00026|6360|/equities/cintas-corp|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|598.82470705968|9|0.01546|618.22|25|-0.0189|0.00416|41|41|0.10125266214908|2.1866679574056
2024-02-10 03:00:56|DAILY|00027|260|/equities/cisco-sys-inc|NASDAQ100/DOW/SnP500/R1000VALUE|-51.974181535655|8|-0.001|50.13|39.46|0.03546|0.05156|26|26|0.020054211035818|1.9264278799613
2024-02-10 03:00:57|DAILY|00028|6454|/equities/cognizant-technology-solutio|NASDAQ100/SnP500/R1000VALUE|74.752635866616|20|-0.01116|77.1|30.73|-0.00737|0.02111|33|33|0.043577928363988|2.2070571151984
2024-02-10 03:00:58|DAILY|00029|6516|/equities/comcast-corp-new|NASDAQ100/SnP500/R1000VALUE|-45.119702349163|3|-0.01843|42.07|32.22|-0.00958|0.01467|32|32|0.010127783155857|2.2686166505324
2024-02-10 03:00:59|DAILY|00030|39327|/equities/copart-inc|NASDAQ100/R1000GROWTH|48.538058192644|15|0.02869|50.91|29.11|0.00531|0.02663|35|35|0.09565440464666|2.4081287512101
2024-02-10 03:01:01|DAILY|00031|6443|/equities/costco-whsl-corp-new|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|696.02566942941|65|0.2663|723.4|31.26|0.006|0.02554|31|31|0.10051306873185|1.885931268151
2024-02-10 03:01:02|DAILY|00032|1131557|/equities/crowdstrike-holdings-inc|NASDAQ100/R1000GROWTH|303.27474169192|112|1.02012|329.34|23.64|-0.02258|0.01208|39|39|0.24617424975799|4.6130667957406
2024-02-10 03:01:02|DAILY|00033|7906|/equities/csx-corp|NASDAQ100/SnP500/R1000VALUE|35.465364724234|58|0.17747|36.89|31.48|-0.0079|0.01657|31|31|0.058631171345595|2.2093949661181
2024-02-10 03:01:03|DAILY|00034|15951|/equities/dexcom|NASDAQ100/R1000GROWTH|119.46405038429|72|0.3492|120.47|35.63|0.02875|0.06627|27|27|0.12045304937076|3.8535246853824
2024-02-10 03:01:04|DAILY|00035|1073599|/equities/docusign-inc|NASDAQ100/R1000GROWTH|-58.162996508454|5|-0.03815|51.18|27.08|-0.02342|0.04321|38|38|0.046969990319458|4.6707783155857
2024-02-10 03:01:06|DAILY|00036|14776|/equities/dollar-tree-inc|NASDAQ100/SnP500/R1000VALUE|131.78105955847|6|0.0057|139.5|31.15|-0.00277|0.04304|33|33|0.068512100677638|2.6223088092933
2024-02-10 03:01:07|DAILY|00037|256|/equities/ebay-inc|NASDAQ100/SnP500/R1000GROWTH|-43.104824311311|19|0.04251|42.43|29.85|-0.00326|0.03406|34|34|0.038459825750242|2.7568925459826
2024-02-10 03:01:08|DAILY|00038|6472|/equities/electronic-arts-inc|NASDAQ100/SnP500/R1000VALUE|134.65870130138|1|0|140.61|33.32|-0.01269|0.01076|31|31|0.041006776379477|2.2747879961278
2024-02-10 03:01:08|DAILY|00039|7949|/equities/exelon-corp|NASDAQ100/SnP500/R1000VALUE|-35.67315523813|39|-0.10712|33.84|29.26|-0.02749|0.00691|34|34|-0.0056137463697967|2.2303765730881
2024-02-10 03:01:09|DAILY|00040|6409|/equities/fastenal-co|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|66.814298415646|17|0.03077|70.02|37.67|0.00603|0.03038|27|27|0.077021297192643|2.1980784123911
2024-02-10 03:01:11|DAILY|00041|6370|/equities/fiserv-inc|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|139.28105333844|68|0.22426|144.23|26.11|-0.03649|-0.01362|37|37|0.042081316553727|2.3200261374637
2024-02-10 03:01:12|DAILY|00042|1123483|/equities/fox-corp|NASDAQ100/R1000VALUE|-31.846446270433|3|0.01018|29.77|34.37|-0.03097|0.00317|30|30|0.0044075508228461|2.9460987415295
2024-02-10 03:01:13|DAILY|00043|1123484|/equities/fox-corp-b|NASDAQ100/R1000VALUE|-29.499455156713|3|0.00036|27.45|34.37|-0.02649|0.00945|30|30|-0.0034201355275896|2.7832381413359
2024-02-10 03:01:14|DAILY|00044|6365|/equities/gilead-sciences-inc|NASDAQ100/SnP500/R1000VALUE|-78.554600028355|15|-0.06069|73.67|29.97|-0.01526|0.00482|34|34|0.026183930300097|2.0931907066796
2024-02-10 03:01:15|DAILY|00045|8272|/equities/honeywell-intl|NASDAQ100/DOW/SnP500/R1000GROWTH/R1000VALUE|-203.91462552167|5|0.00948|194.84|27.08|-0.01083|0.00609|38|38|0.023643756050339|2.0174482090997
2024-02-10 03:01:16|DAILY|00046|16336|/equities/idexx-laboratorie|NASDAQ100/SnP500/R1000GROWTH|526.09271659038|5|0.00016|572.21|31.18|0.01666|0.03678|33|33|0.10059244917715|2.9465692158761
2024-02-10 03:01:17|DAILY|00047|13081|/equities/illumina,-inc.|NASDAQ100/SnP500/R1000GROWTH|131.57632636558|48|0.25549|137.84|36.52|0.03022|0.0653|27|27|-0.041628267182962|3.4904424007744
2024-02-10 03:01:18|DAILY|00048|16360|/equities/incyte-corp|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|-61.481896207553|19|-0.05999|57.66|31.72|-0.01589|0.01349|32|32|-0.018684414327202|2.6330377541142
2024-02-10 03:01:19|DAILY|00049|251|/equities/intel-corp|NASDAQ100/DOW/SnP500/R1000VALUE|-46.557954056081|26|-0.07595|43.31|25.2|-0.02444|0.0148|40|40|0.0012410454985478|2.7649622458858
2024-02-10 03:01:20|DAILY|00050|6448|/equities/intuit|NASDAQ100/SnP500/R1000GROWTH|623.88244360256|16|0.05783|658.16|24.83|-0.0198|0.00205|41|41|0.11810358180058|2.8307763794773
2024-02-10 03:01:22|DAILY|00051|6393|/equities/intuitive-surgical-inc|NASDAQ100/SnP500/R1000GROWTH|366.15726858255|60|0.33125|388.22|27.83|0.0001|0.0323|35|35|0.092419167473378|2.6667241045499
2024-02-10 03:01:22|DAILY|00052|102911|/equities/jd.com-inc-adr|NASDAQ100/MSCI_EEM/EMCONSGROWTH|-24.148325003784|24|-0.1379|22.38|21.96|-0.04519|0.00336|46|46|0.010575024201355|3.5955895450145
2024-02-10 03:01:23|DAILY|00053|10548|/equities/dr-pepper-snapple|NASDAQ100/SnP500/R1000VALUE|-32.521081915167|25|-0.02565|31.15|42.04|0.01164|0.02543|24|24|0.020108422071636|1.9055479186834
2024-02-10 03:01:24|DAILY|00054|6462|/equities/kla-tencor-corp|NASDAQ100/SnP500/R1000GROWTH|591.1447362139|1|0|649.8|22.96|-0.03667|-0.00301|45|45|0.16621393998064|3.2594714424008
2024-02-10 03:01:25|DAILY|00055|270|/equities/kraft-foods-inc|NASDAQ100/SnP500/R1000VALUE|-37.800639545798|3|-0.01181|35.97|39.65|0.02445|0.04991|26|26|0.028846079380445|2.1219419167473
2024-02-10 03:01:27|DAILY|00056|6445|/equities/lam-research-corp|NASDAQ100/SnP500/R1000GROWTH|823.63172130055|16|0.10318|911.58|24.83|-0.01725|0.0118|41|41|0.15729235237173|3.4420174249758
2024-02-10 03:01:28|DAILY|00057|32383|/equities/lululemon-athletica|NASDAQ100/R1000GROWTH|-487.83419612722|22|-0.02863|470.24|26.63|0.00715|0.04326|38|38|0.10245788964182|2.9921752178122
2024-02-10 03:01:28|DAILY|00058|8136|/equities/marriott-intl|NASDAQ100/SnP500/R1000GROWTH|236.7884162977|62|0.2501|247.02|22.6|-0.04056|-0.01151|43|43|0.082996127783156|3.0753765730881
2024-02-10 03:01:29|DAILY|00059|6520|/equities/marvell-technology-group-ltd|NASDAQ100/R1000VALUE|65.266320488006|24|0.07362|68.83|30.61|0.00976|0.04837|33|33|0.14638818973863|3.8783891577928
2024-02-10 03:01:30|DAILY|00060|961621|/equities/match-group-inc|NASDAQ100/R1000GROWTH|-38.932611940932|18|-0.01144|35.42|31.75|0.01519|0.04895|32|32|-0.031619554695063|4.1889545014521
2024-02-10 03:01:32|DAILY|00061|16599|/equities/mercadolibre|NASDAQ100/EMCONSGROWTH|1659.4390894602|20|0.05045|1742.26|26|-0.02237|0.02629|39|39|0.16550726040658|4.2518228460794
2024-02-10 03:01:33|DAILY|00062|26490|/equities/facebook-inc|NASDAQ100/DOW/SnP500/R1000GROWTH|438.32976138675|37|0.35834|468.11|30.21|0.02279|0.04903|33|33|0.12285382381413|3.0241655372701
2024-02-10 03:01:33|DAILY|00063|6391|/equities/microchip-technology-inc|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|-90.232393456383|6|0.01364|85.44|27.05|-0.01946|0.01231|38|38|0.085839303000968|3.1765769603098
2024-02-10 03:01:34|DAILY|00064|8092|/equities/micron-tech|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|83.419963525134|67|0.17884|85.56|27.63|-0.0165|0.01027|35|35|0.083409486931268|3.3850087124879
2024-02-10 03:01:35|DAILY|00065|252|/equities/microsoft-corp|NASDAQ100/DOW/SnP500/R1000GROWTH|398.91143497533|86|0.27509|420.55|30.58|-0.00603|0.02036|31|31|0.11395256534366|2.2352904162633
2024-02-10 03:01:37|DAILY|00066|1114321|/equities/moderna|NASDAQ100/R1000GROWTH|-103.55608102347|2|-0.06673|87.41|32.25|0.05034|0.11257|32|32|0.26314714424008|6.0752942884802
2024-02-10 03:01:38|DAILY|00067|32372|/equities/mondelez-international-inc|NASDAQ100/SnP500/R1000VALUE|-77.43001264423|1|0|73.17|32.28|-0.01595|0.00944|32|32|0.039288480154889|1.7168054211036
2024-02-10 03:01:39|DAILY|00068|6355|/equities/monster-beverage|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|-57.671164592552|15|-0.01172|55.66|36.39|-0.0016|0.02274|28|28|0.068877057115199|2.1023775411423
2024-02-10 03:01:39|DAILY|00069|6439|/equities/netease.com|NASDAQ100/MSCI_EEM/EMCONSGROWTH|98.068821732348|14|0.08752|106.62|23.72|-0.02972|0.00764|43|43|0.091244917715392|3.1671432720232
2024-02-10 03:01:40|DAILY|00070|13063|/equities/netflix,-inc.|NASDAQ100/SnP500/R1000GROWTH|527.80913895592|40|0.16947|561.32|28.4|-0.00805|0.02189|35|35|0.099852855759923|3.3218712487899
2024-02-10 03:01:42|DAILY|00071|6497|/equities/nvidia-corp|NASDAQ100/SnP500/R1000GROWTH|653.13111601988|37|0.44044|721.33|28.49|0.04689|0.08706|35|35|0.29809002904163|3.9212420135528
2024-02-10 03:01:43|DAILY|00072|13989|/equities/nxp-semiconductors|NASDAQ100/R1000GROWTH/R1000VALUE|214.0046540736|14|0.04296|233.55|29.14|-0.01333|0.01565|35|35|0.098246853823814|3.2414075508229
2024-02-10 03:01:44|DAILY|00073|1006169|/equities/okta-inc|NASDAQ100/R1000GROWTH|-88.184315181179|25|0.06537|87.85|31.53|0.00313|0.0465|32|32|0.04026137463698|4.4836127783156
2024-02-10 03:01:45|DAILY|00074|13074|/equities/oreilly-automotive|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|1007.217914632|19|0.03592|1025.8199|32.74|-0.00527|0.01871|31|31|0.099635043562439|2.1793746369797
2024-02-10 03:01:46|DAILY|00075|6430|/equities/paccar-inc|NASDAQ100/SnP500/R1000VALUE|100.26966396264|14|0.0495|106.01|32.9|-0.0253|0.0079|31|31|0.083335914811229|2.293894482091
2024-02-10 03:01:47|DAILY|00076|6406|/equities/paychex-inc|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|-123.77027308565|34|0.03474|123.03|27.78|-0.003|0.01543|36|36|0.055180058083253|2.1596950629235
2024-02-10 03:01:48|DAILY|00077|956170|/equities/paypal-holdings-inc|NASDAQ100/SnP500/R1000GROWTH|-65.568840735129|2|0.04953|58.91|36.86|0.04704|0.08444|28|28|-0.015957405614714|3.3355150048403
2024-02-10 03:01:49|DAILY|00078|1152791|/equities/peloton-interactive-inc|NASDAQ100/R1000GROWTH|-5.5423246594659|7|0.08076|4.55|32.09|0.0516|0.12917|32|32|-0.03141142303969|6.9232458857696
2024-02-10 03:01:50|DAILY|00079|8358|/equities/pepsico|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|165.98218612161|2|-0.03555|167.67|35.59|-0.01641|0.00282|29|29|0.03104646660213|1.6618596321394
2024-02-10 03:01:51|DAILY|00080|1089236|/equities/pinduoduo|NASDAQ100/MSCI_EEM/EMCONSGROWTH|-136.32093005116|10|-0.02051|127.48|39.38|0.08226|0.15738|26|26|0.22399806389158|5.2912013552759
2024-02-10 03:01:53|DAILY|00081|6376|/equities/qualcomm-inc|NASDAQ100/SnP500/R1000GROWTH|-152.49833381811|9|0.03439|151|30.15|0.00199|0.02755|34|34|0.086397870280736|2.9354695062924
2024-02-10 03:01:54|DAILY|00082|32391|/equities/regeneron-phar.|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|904.41506943772|66|0.14537|953.42|33.38|-0.0077|0.0249|29|29|0.11128557599226|2.6387637947725
2024-02-10 03:01:55|DAILY|00083|6437|/equities/ross-stores-inc|NASDAQ100/SnP500/R1000GROWTH|140.11120307828|91|0.27431|145.87|28.58|0.00563|0.02212|33|33|0.054361084220716|2.6968673765731
2024-02-10 03:01:56|DAILY|00084|13076|/equities/seattle-genetics,|NASDAQ100/R1000GROWTH/R1000VALUE|224.44609685488|5|0.04768|228.74|31.94|0.01276|0.04064|31|31|0.10193360160966|3.0246227364185
2024-02-10 03:01:57|DAILY|00085|6427|/equities/sirius-satellite-radio-inc|NASDAQ100/R1000VALUE|-5.443963379195|1|0|4.9|34.43|-0.00732|0.02913|30|30|-0.0007541142303969|2.9858780251694
2024-02-10 03:01:59|DAILY|00086|32378|/equities/skyworks-solutions-inc|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|-109.23053405309|6|0.03845|105.05|34.27|0.0166|0.0385|30|30|0.02140174249758|3.029807357212
2024-02-10 03:01:59|DAILY|00087|31066|/equities/splunk-inc|NASDAQ100/R1000GROWTH|153.29640009967|117|0.36967|154.54|27.79|-0.02068|0.02679|33|33|0.05467279767667|3.3953417231365
2024-02-10 03:02:00|DAILY|00088|6500|/equities/starbucks-corp|NASDAQ100/SnP500/R1000GROWTH|91.170810748181|2|0.00735|97.3|26.46|-0.01462|0.01213|39|39|0.029529525653437|2.159770571152
2024-02-10 03:02:01|DAILY|00089|39335|/equities/synopsys-inc|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|535.7530480752|15|0.06201|575.3|29.11|0.01021|0.03647|35|35|0.16120522749274|2.7287976766699
2024-02-10 03:02:02|DAILY|00090|19694|/equities/metropcs-communications|NASDAQ100/R1000VALUE|158.73467804203|106|0.15635|162.19|28.12|-0.01968|0.00699|33|33|0.086839303000968|2.1482875121007
2024-02-10 03:02:04|DAILY|00091|13994|/equities/tesla-motors|NASDAQ100/DOW/R1000GROWTH|-206.27918480734|23|-0.17616|193.57|36.11|0.12694|0.2068|28|28|0.27578702807357|4.9309157792836
2024-02-10 03:02:05|DAILY|00092|8268|/equities/texas-instru|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|-168.4343727634|11|-0.0103|162.4|28.42|-0.02723|-0.00452|36|36|0.042235237173282|2.3218731848984
2024-02-10 03:02:05|DAILY|00093|6451|/equities/ctrip.com-international|NASDAQ100/MSCI_EEM/EMCONSGROWTH|36.432822186173|4|0.00279|39.59|25.12|-0.03435|0.0026|41|41|0.059765730880929|3.7493543078412
2024-02-10 03:02:06|DAILY|00094|6407|/equities/verisign-inc|NASDAQ100/SnP500/R1000VALUE|-207.59537691317|38|-0.04002|198.38|35.57|0.00316|0.02442|28|28|0.018146176185866|2.1620067763795
2024-02-10 03:02:07|DAILY|00095|39340|/equities/verisk-analytics-inc|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|238.90782236663|15|0.02937|250.61|32.87|-0.00312|0.02611|31|31|0.064393030009681|2.0962778315586
2024-02-10 03:02:09|DAILY|00096|6353|/equities/vertex-pharm|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|-449.43155064619|4|0.01629|422.91|34.33|-0.0309|0.00287|30|30|0.08544820909971|2.5077792836399
2024-02-10 03:02:10|DAILY|00097|8355|/equities/walgreen-co|NASDAQ100/SnP500/R1000VALUE|-24.623942631976|26|-0.08326|22.24|29.65|-0.02446|0.01257|34|34|-0.068602129719264|2.7723833494676
2024-02-10 03:02:11|DAILY|00098|32361|/equities/workday-inc|NASDAQ100/R1000GROWTH|285.81325552624|64|0.36968|304.89|29.39|-0.0136|0.02|33|33|0.092865440464666|3.1657241045499
2024-02-10 03:02:11|DAILY|00099|7875|/equities/xcel-energy|NASDAQ100/SnP500/R1000VALUE|-61.046755214731|18|-0.03195|58.17|31.75|-0.00969|0.00657|32|32|0.0070764762826718|2.0998151016457
2024-02-10 03:02:12|DAILY|00100|6467|/equities/xilinx-inc|NASDAQ100/SnP500/R1000GROWTH|187.35216639563|5|-0.07238|194.92|40.69|0.00225|0.06211|13|13|0.16486679174484|3.4247823639775
2024-02-10 03:02:14|DAILY|00101|1127188|/equities/zoom-video-communications|NASDAQ100/R1000GROWTH|-68.144920114996|27|-0.02188|65.7|29.62|-0.00137|0.04336|34|34|0.069231364956438|4.6416040658277
2024-02-10 03:02:15|DAILY|00102|277|/equities/3m-co|DOW/SnP500/R1000GROWTH/R1000VALUE|-99.032342894368|14|-0.0333|92.9|31.88|-0.00305|0.02097|32|32|-0.047464666021297|2.079820909971
2024-02-10 03:02:16|DAILY|00103|238|/equities/boeing-co|DOW/SnP500/R1000VALUE|-222.78140434502|27|-0.14231|209.2|31.47|0.01896|0.06114|32|32|0.013566311713456|3.476348499516
2024-02-10 03:02:17|DAILY|00104|247|/equities/caterpillar|DOW/SnP500/R1000GROWTH/R1000VALUE|302.2782528627|12|0.05449|317.16|32.97|0.01829|0.04757|31|31|0.094734753146176|2.4959941916747
2024-02-10 03:02:17|DAILY|00105|240|/equities/chevron|DOW/SnP500/R1000VALUE|145.2144512664|9|0.00613|151.04|33.06|0.01765|0.04643|31|31|0.050548886737657|2.4470600193611
2024-02-10 03:02:19|DAILY|00106|271|/equities/coca-cola-co|DOW/SnP500/R1000GROWTH/R1000VALUE|58.285254592898|24|-0.00915|59.56|32.58|-0.00827|0.01359|31|31|0.017540174249758|1.6113649564376
2024-02-10 03:02:20|DAILY|00107|266|/equities/goldman-sachs-group|DOW/SnP500/R1000GROWTH/R1000VALUE|367.74770902079|68|0.22469|384.26|23.56|-0.0145|0.00892|41|41|0.071279767666989|2.3982003872217
2024-02-10 03:02:21|DAILY|00108|8064|/equities/home-depot|DOW/SnP500/R1000GROWTH|346.47220330766|68|0.23298|363.15|27.6|-0.00971|0.01151|35|35|0.067298160696999|2.1470242013553
2024-02-10 03:02:22|DAILY|00109|8082|/equities/ibm|DOW/SnP500/R1000VALUE|181.77374187169|73|0.29619|186.34|25.97|-0.01386|0.01815|37|37|0.046430784123911|1.859284607938
2024-02-10 03:02:23|DAILY|00110|8177|/equities/johnson-johnson|DOW/SnP500/R1000VALUE|-161.89598334915|6|0.00096|156.76|30.24|-0.00864|0.00633|34|34|0.015200387221684|1.5902749273959
2024-02-10 03:02:24|DAILY|00111|267|/equities/jp-morgan-chase|DOW/SnP500/R1000VALUE|168.34189997761|62|0.19518|175.01|27.77|-0.0062|0.01645|35|35|0.043795740561471|2.1974849951597
2024-02-10 03:02:25|DAILY|00112|272|/equities/mcdonalds|DOW/SnP500/R1000GROWTH/R1000VALUE|-299.29094903083|5|0.01224|289.47|32.16|0.00071|0.01666|32|32|0.047339787028073|1.6715905130687
2024-02-10 03:02:26|DAILY|00113|275|/equities/merck---co|DOW/SnP500/R1000VALUE|122.01975622329|46|0.18093|125.45|28.23|-0.02166|0.00199|35|35|0.046016456921588|1.9119332042594
2024-02-10 03:02:27|DAILY|00114|8948|/equities/nike|DOW/SnP500/R1000GROWTH|-105.83853993586|33|-0.03277|104.5|25.03|-0.01476|0.01964|40|40|0.026606969990319|2.3158567279768
2024-02-10 03:02:27|DAILY|00115|8952|/equities/procter-gamble|DOW/SnP500/R1000VALUE|153.7610880841|22|0.04989|157.42|37.48|-0.00423|0.01265|27|27|0.033249757986447|1.6580290416263
2024-02-10 03:02:29|DAILY|00116|8294|/equities/salesforce-com|DOW/SnP500/R1000GROWTH/R1000VALUE|277.87283859349|22|0.10287|291.3|25.95|-0.00621|0.02298|39|39|0.086238141335915|2.7938489835431
2024-02-10 03:02:30|DAILY|00117|8359|/equities/united-health-group|DOW/SnP500/R1000GROWTH/R1000VALUE|-528.21695039356|20|-0.00631|518.22|28.17|-0.02374|0.00149|36|36|0.073701839303001|2.1955430784124
2024-02-10 03:02:31|DAILY|00118|8127|/equities/verizon-communications|DOW/SnP500/R1000VALUE|-42.129380750359|2|-0.00476|39.72|24.57|-0.0228|-0.00507|42|42|-0.03197192642788|1.6670348499516
2024-02-10 03:02:32|DAILY|00119|8318|/equities/visa-inc|DOW/SnP500/R1000GROWTH|267.76505458011|68|0.1364|276.43|24.77|-0.02745|-0.00407|39|39|0.053197483059051|2.0646205227493
2024-02-10 03:02:32|DAILY|00120|7997|/equities/wal-mart-stores|DOW/SnP500/R1000VALUE|163.98642090043|31|0.07221|169.28|25.72|-0.02262|-0.00626|39|39|0.045062923523717|1.716527589545
2024-02-10 03:02:34|DAILY|00121|258|/equities/disney|DOW/SnP500/R1000GROWTH/R1000VALUE|102.90309037505|15|0.13999|108.39|29.11|-0.01447|0.02828|35|35|-0.0048441432720233|2.4569361084221
2024-02-10 03:02:35|DAILY|00122|8192|/equities/abbott-laboratories|SnP500/R1000GROWTH/R1000VALUE|-116.82021213029|13|0.00939|111.81|31.91|0.00115|0.01666|32|32|0.039423039690223|2.0443949661181
2024-02-10 03:02:36|DAILY|00123|40041|/equities/abbvie-inc|SnP500/R1000GROWTH|165.84092929469|46|0.20412|174.08|34.07|0.00958|0.03461|29|29|0.076720232333011|2.0505033881897
2024-02-10 03:02:37|DAILY|00124|7884|/equities/accenture-ltd|SnP500/R1000GROWTH/R1000VALUE|358.04436074085|20|0.04305|371.67|26|-0.00682|0.01423|39|39|0.073225556631171|2.0811800580833
2024-02-10 03:02:37|DAILY|00125|20846|/equities/acuity-brands-inc|SnP500/R1000VALUE|228.1843094978|67|0.40897|240.3|31.19|0.01548|0.04775|31|31|0.087044530493708|2.9836263310745
2024-02-10 03:02:39|DAILY|00126|32509|/equities/advance-auto-parts|SnP500/R1000VALUE|61.893794571603|40|0.0406|63.3|28.4|0.007|0.03195|35|35|-0.053388189738625|2.9117841239109
2024-02-10 03:02:40|DAILY|00127|20280|/equities/affiliated-managers-group-inc|SnP500/R1000VALUE|147.72390349406|66|0.19447|155.89|42.09|0.06423|0.09362|23|23|0.09516844143272|2.9473320425944
2024-02-10 03:02:41|DAILY|00128|8256|/equities/aflac-inc|SnP500/R1000VALUE|-81.779105277035|7|0.02664|78.23|30.21|-0.00248|0.01814|34|34|0.060501452081317|2.2035721200387
2024-02-10 03:02:42|DAILY|00129|8942|/equities/agilent-tech|SnP500/R1000GROWTH/R1000VALUE|-137.48077044741|27|0.01662|133.34|27.97|-0.01224|0.01079|36|36|0.060864472410455|2.3299525653437
2024-02-10 03:02:43|DAILY|00130|8021|/equities/american-intl-group|SnP500/R1000VALUE|67.411203914001|68|0.07396|69.12|27.6|0.00062|0.02811|35|35|0.065341723136496|2.826155856728
2024-02-10 03:02:45|DAILY|00131|8263|/equities/air-prods---chem|SnP500/R1000VALUE|-239.90536502409|65|-0.13605|219.84|25.5|-0.01918|0.00982|38|38|0.014991287512101|2.1002487899322
2024-02-10 03:02:45|DAILY|00132|6460|/equities/akamai-technologies-inc|SnP500/R1000VALUE|122.77241021772|17|0.07534|128.32|32.81|0.00884|0.03193|31|31|0.054286544046467|2.1892710551791
2024-02-10 03:02:46|DAILY|00133|39218|/equities/alaska-air|SnP500/R1000VALUE|-37.838454005476|27|0.02114|37.19|29.62|-0.00702|0.03101|34|34|-0.0063465634075508|3.7111907066796
2024-02-10 03:02:47|DAILY|00134|32524|/equities/albemarle|SnP500/R1000VALUE|-127.11662643295|22|-0.12908|115.78|29.76|0.00886|0.05886|34|34|0.099940948693127|4.034490803485
2024-02-10 03:02:48|DAILY|00135|29638|/equities/alexandria-real-estate-equities|SnP500/R1000VALUE|-126.87054426686|5|-0.01534|116.2|30.26|0.00817|0.02844|34|34|-0.0098121974830591|2.3339719264279
2024-02-10 03:02:50|DAILY|00136|48361|/equities/allegion-public|SnP500/R1000GROWTH/R1000VALUE|124.13005521758|15|0.052|131.91|32.87|-0.00895|0.02052|31|31|0.026218780251694|2.4762023233301
2024-02-10 03:02:51|DAILY|00137|32507|/equities/alliance-data-systems|SnP500/R1000VALUE|32.199936466577|11|-0.00028|35.46|31|-0.00897|0.04082|33|33|-0.022597289448209|4.6571316553727
2024-02-10 03:02:51|DAILY|00138|39176|/equities/alliant-energy|SnP500/R1000VALUE|-50.078732669764|18|-0.0325|47.93|29.88|-0.01774|0.00032|34|34|0.003027105517909|2.1441461761859
2024-02-10 03:02:52|DAILY|00139|8221|/equities/allstate-corporation|SnP500/R1000VALUE|155.62118783539|28|0.11279|160.03|28.74|-0.016|0.008|35|35|0.052909970958374|2.3347802516941
2024-02-10 03:02:53|DAILY|00140|8044|/equities/altria-group|SnP500/R1000GROWTH/R1000VALUE|-41.745612835979|13|0.00451|40.11|26.87|-0.02828|-0.00011|38|38|-0.0062865440464666|1.9473630203291
2024-02-10 03:02:55|DAILY|00141|8288|/equities/ameren-corp|SnP500/R1000VALUE|-71.941681027365|38|-0.04224|68.7|33.2|-0.01108|0.01042|30|30|0.0055895450145209|2.0642052274927
2024-02-10 03:02:56|DAILY|00142|44412|/equities/american-airlines-group|SnP500/R1000VALUE|13.748003691041|12|-0.03125|14.88|27.62|-0.01659|0.03261|37|37|0.019054211035818|4.6077783155857
2024-02-10 03:02:56|DAILY|00143|8182|/equities/american-express|SnP500/R1000GROWTH/R1000VALUE|201.28655736429|12|0.12974|212.47|21.74|-0.02521|0.00655|47|47|0.083586640851888|2.5324820909971
2024-02-10 03:02:57|DAILY|00144|8036|/equities/amer-tower-corp|SnP500/R1000GROWTH|-204.53893898153|18|-0.05128|194.44|33.87|0.00262|0.02776|30|30|0.0042749273959342|2.4546389157793
2024-02-10 03:02:58|DAILY|00145|39173|/equities/american-water-works-inc|SnP500/R1000VALUE|-128.51067182964|17|-0.02885|122.2|29.91|-0.00821|0.0156|34|34|0.018502420135528|2.2351074540174
2024-02-10 03:03:00|DAILY|00146|8020|/equities/ameriprise-fincl|SnP500/R1000GROWTH/R1000VALUE|374.08162233699|68|0.19788|396.94|27.6|-0.00913|0.01728|35|35|0.11814327202323|2.6006089060987
2024-02-10 03:03:01|DAILY|00147|8060|/equities/amerisourcebergn|SnP500/R1000VALUE|226.27963622689|99|0.26212|230.69|30.16|-0.0225|-0.00227|31|31|0.11188673765731|2.2539293320426
2024-02-10 03:03:01|DAILY|00148|39219|/equities/ametek-inc|SnP500/R1000VALUE|159.68456590144|64|0.13928|168.5|33.45|0.00521|0.02196|29|29|0.066665053242982|2.035802516941
2024-02-10 03:03:02|DAILY|00149|13833|/equities/amphenol-corp|SnP500/R1000GROWTH/R1000VALUE|100.75831155089|13|0.046|105.29|30.94|0.00104|0.02049|33|33|0.079900290416263|2.0325256534366
2024-02-10 03:03:03|DAILY|00150|8123|/equities/wellpoint-inc|SnP500/R1000VALUE|478.58796045524|9|0.02789|506.08|26.28|-0.04249|-0.00559|39|39|0.074350435624395|2.5041723136496
2024-02-10 03:03:05|DAILY|00151|39291|/equities/a.o-smith-corp|SnP500/R1000VALUE|-82.664340761651|27|0.02325|80.54|25.18|-0.0183|0.00781|40|40|0.069924491771539|2.4174394966118
2024-02-10 03:03:06|DAILY|00152|8350|/equities/aon-corp|SnP500/R1000GROWTH/R1000VALUE|292.13748249018|1|0|312.56|29.51|-0.00854|0.01947|35|35|0.055066795740561|2.1526592449177
2024-02-10 03:03:07|DAILY|00153|8103|/equities/apache-corp|SnP500/R1000VALUE|-32.464694367214|26|-0.12276|29.87|33.6|0.05193|0.12554|30|30|0.13670087124879|5.0430435624395
2024-02-10 03:03:07|DAILY|00154|8303|/equities/apt-inv-manage|SnP500/R2000VALUE|-7.9466553576647|18|0.00267|7.51|31.75|0.00835|0.03812|32|32|0.065877057115198|3.1717715392062
2024-02-10 03:03:08|DAILY|00155|32331|/equities/delphi-automotive|SnP500/R1000GROWTH/R1000VALUE|80.6485913213|10|-0.06199|82.02|31.03|0.01641|0.04657|33|33|0.035023233301065|3.3511297192643
2024-02-10 03:03:10|DAILY|00156|8080|/equities/archer-daniels-mid|SnP500/R1000VALUE|-57.933709819829|35|-0.24943|53.05|29.38|-0.00249|0.01906|34|34|0.034461761858664|2.2208189738625
2024-02-10 03:03:11|DAILY|00157|992959|/equities/arconic-inc|SnP500/R2000VALUE|29.84972647318|73|0.03664|29.99|31.11|-0.01484|0.03554|27|27|0.10576754385965|4.6756940789474
2024-02-10 03:03:12|DAILY|00158|39263|/equities/arthur-j.-gallagher---co|SnP500/R1000VALUE|-242.4512899097|10|0.04397|238.84|30.12|0.00365|0.01835|34|34|0.10377928363988|2.0385285575992
2024-02-10 03:03:13|DAILY|00159|8061|/equities/assurant|SnP500/R1000VALUE|166.72660262922|3|-0.0049|174.49|38.19|-0.00031|0.03568|27|27|0.048423039690223|2.2763727008713
2024-02-10 03:03:14|DAILY|00160|244|/equities/at-t|SnP500/R1000VALUE|-17.758101704467|2|0.00119|16.84|32.25|-0.01073|0.02538|32|32|-0.038010648596321|1.9137424975799
2024-02-10 03:03:15|DAILY|00161|8282|/equities/autozone-inc|SnP500/R1000GROWTH/R1000VALUE|-2886.2062609678|1|0|2680|30.38|-0.00405|0.01846|34|34|0.096368828654405|2.3301384317522
2024-02-10 03:03:16|DAILY|00162|8135|/equities/avalonbay-comm|SnP500/R1000VALUE|-183.04702515069|18|-0.02102|174.63|29.88|-0.01278|0.00814|34|34|0.0038693126815102|2.324596321394
2024-02-10 03:03:17|DAILY|00163|8097|/equities/avery-dennison|SnP500/R1000GROWTH/R1000VALUE|193.88169424943|67|0.12983|204.77|27.63|-0.02336|0.00149|35|35|0.066509196515005|2.4295024201355
2024-02-10 03:03:18|DAILY|00164|8320|/equities/baker-hughes|SnP500/R1000VALUE|-31.090998820038|24|-0.10419|29.06|33.67|0.02998|0.05859|30|30|0.056866408518877|3.6435953533398
2024-02-10 03:03:19|DAILY|00165|8048|/equities/ball-corp|SnP500/R1000GROWTH/R1000VALUE|54.095903853352|7|-0.00404|59.17|27.76|-0.0256|0.00514|37|37|0.016494675701839|2.6162971926428
2024-02-10 03:03:21|DAILY|00166|243|/equities/bank-of-america|SnP500/R1000VALUE|32.479778992176|9|-0.04944|33.07|27.7|0.00141|0.03167|37|37|0.021203291384318|2.5329893514037
2024-02-10 03:03:21|DAILY|00167|8352|/equities/bk-of-ny|SnP500/R1000VALUE|53.818552797547|80|0.27118|55.22|25.78|-0.01678|0.00805|37|37|0.030277831558567|2.3852778315586
2024-02-10 03:03:22|DAILY|00168|8024|/equities/limited-brands|SnP500/R1000GROWTH/R1000VALUE|-45.238512712261|13|0.08702|44.72|39.27|0.05378|0.12061|26|26|0.19046950629235|4.4838451113262
2024-02-10 03:03:23|DAILY|00169|7951|/equities/baxter-intl|SnP500/R1000VALUE|37.721594965542|59|0.12008|39.55|39|0.00511|0.03233|25|25|-0.056745401742498|2.2544230396902
2024-02-10 03:03:24|DAILY|00170|8067|/equities/becton-dickinsn|SnP500/R1000VALUE|234.25953892568|34|0.00255|243.75|30.3|-0.01423|0.00663|33|33|0.0021945788964182|2.0017763794772
2024-02-10 03:03:26|DAILY|00171|13834|/equities/berkshire-hathaway|SnP500/R1000VALUE|383.65522881743|68|0.14137|398.36|31.16|0.00225|0.02123|31|31|0.064341723136496|1.5912139399806
2024-02-10 03:03:26|DAILY|00172|8077|/equities/best-buy|SnP500/R1000GROWTH/R1000VALUE|69.919493581115|6|-0.00119|75.6|35.45|0.0308|0.06384|29|29|0.018137463697967|2.9985140367861
2024-02-10 03:03:27|DAILY|00173|13078|/equities/blackrock,-inc.-c|SnP500/R1000VALUE|-813.91508519462|8|0.02957|797.21|27|0.01166|0.03138|38|38|0.065985479186835|2.2627512100678
2024-02-10 03:03:28|DAILY|00174|19693|/equities/borgwarner|SnP500/R1000VALUE|-34.763211434658|20|-0.03019|31.8|33.8|-0.00327|0.02731|30|30|-0.00020522749273966|3.0173678606002
2024-02-10 03:03:29|DAILY|00175|8116|/equities/boston-ppty|SnP500/R1000VALUE|-70.273175419131|7|-0.017|64.18|39.5|0.03103|0.06446|26|26|-0.038909002904163|2.9780997095837
2024-02-10 03:03:31|DAILY|00176|8248|/equities/boston-scien-cp|SnP500/R1000VALUE|62.651192541341|61|0.21951|65.5|31.39|-0.00888|0.01376|31|31|0.053510164569216|2.2283378509196
2024-02-10 03:03:32|DAILY|00177|1031336|/equities/brighthouse-financial|SnP500/R1000VALUE|50.43434571888|12|-0.01642|52.7|30.97|0.00743|0.04058|33|33|0.090016456921588|3.8100793804453
2024-02-10 03:03:32|DAILY|00178|8142|/equities/bristol-myer-squiib|SnP500/R1000VALUE|-51.081983718777|8|0.01923|49.81|30.18|-0.01073|0.01001|34|34|-0.013422071636012|1.9221665053243
2024-02-10 03:03:33|DAILY|00179|8081|/equities/brown-forman-b|SnP500/R1000GROWTH/R1000VALUE|-57.305402041263|45|0.04798|56.57|32.97|-0.01013|0.01149|30|30|-0.00075605033881899|2.1334753146176
2024-02-10 03:03:34|DAILY|00180|7964|/equities/campbell-soup|SnP500/R1000VALUE|-45.304444521002|1|0|41.99|30.38|-0.03939|-0.01316|34|34|-0.0012120038722168|2.1061316553727
2024-02-10 03:03:36|DAILY|00181|8250|/equities/capital-one|SnP500/R1000VALUE|129.77837453629|72|0.38295|135.17|33.17|0.01084|0.05132|29|29|0.070047434656341|3.172715392062
2024-02-10 03:03:37|DAILY|00182|32321|/equities/michael-kors-holdings|SnP500/R1000VALUE|-48.89793586085|13|-0.04409|46.83|34.03|0.02624|0.10598|30|30|0.11624104549855|4.3174607938045
2024-02-10 03:03:38|DAILY|00183|7874|/equities/cardinal-health|SnP500/R1000GROWTH/R1000VALUE|-110.16982882092|6|0.0144|104.95|27.05|-0.02015|0.00732|38|38|0.091223620522749|2.3758664085189
2024-02-10 03:03:38|DAILY|00184|13836|/equities/carmax-inc|SnP500/R1000GROWTH/R1000VALUE|-75.065285274406|26|0.04121|74.79|33.6|0.02255|0.05513|30|30|0.027657308809293|3.4384143272023
2024-02-10 03:03:39|DAILY|00185|22696|/equities/carnival-corp-exch|SnP500/R1000VALUE|-17.350938929241|27|-0.06361|15.31|27.97|-0.00459|0.06232|36|36|0.010302032913843|5.4316427879961
2024-02-10 03:03:41|DAILY|00186|39325|/equities/cboe-holdings-inc|SnP500/R1000VALUE|180.18435017398|19|-0.00098|183.5|48.43|-0.00475|0.01808|21|21|0.058761352657005|2.5494086956522
2024-02-10 03:03:42|DAILY|00187|7980|/equities/cbre|SnP500/R1000GROWTH/R1000VALUE|-89.351206577319|26|-0.00995|86.55|42|0.04636|0.08679|24|24|0.06539303000968|2.7643417231365
2024-02-10 03:03:43|DAILY|00188|32525|/equities/centene|SnP500/R1000VALUE|-79.085378645116|16|0.04289|77.33|26.79|-0.0354|-0.00626|38|38|0.048581800580832|2.7684956437561
2024-02-10 03:03:44|DAILY|00189|7946|/equities/centerpoint|SnP500/R1000VALUE|-28.697339664574|35|-0.02721|27.53|33.3|0.00617|0.0252|30|30|0.025988383349468|2.3820058083253
2024-02-10 03:03:44|DAILY|00190|8102|/equities/cf-industries|SnP500/R1000VALUE|-80.096704087592|19|0.02508|78.08|33.83|0.00379|0.03522|30|30|0.090376573088093|3.7510280735721
2024-02-10 03:03:46|DAILY|00191|6426|/equities/c-h-robinson-worldwide-inc|SnP500/R1000GROWTH/R1000VALUE|-80.894371591167|7|0.01592|74.67|32.09|-0.0254|0.009|32|32|0.013408518877057|2.442527589545
2024-02-10 03:03:47|DAILY|00192|6491|/equities/charles-schwab|SnP500/R1000VALUE|-66.501456783266|22|-0.03722|63.37|38.92|0.04282|0.07409|26|26|0.059611810261375|2.968715392062
2024-02-10 03:03:48|DAILY|00193|13837|/equities/chipotle-mexican-grill-inc|SnP500/R1000GROWTH|2480.6656587379|18|0.14193|2638.3501|29.03|0.02373|0.05727|35|35|0.13574927395934|2.6185866408519
2024-02-10 03:03:49|DAILY|00194|8175|/equities/chubb-corp|SnP500/R1000VALUE|239.19828000138|17|0.07469|247.21|35.07|0.00159|0.0295|29|29|0.063393030009681|2.1953746369797
2024-02-10 03:03:49|DAILY|00195|39264|/equities/church---dwight|SnP500/R1000GROWTH/R1000VALUE|96.016023032945|60|0.07681|98.83|31.42|-0.00319|0.01052|31|31|0.044820909970958|1.9747299128751
2024-02-10 03:03:51|DAILY|00196|7889|/equities/cigna-corp|SnP500/R1000VALUE|313.3965676845|42|0.10915|334.93|28.34|-0.02835|0.00617|35|35|0.072801548886738|2.4951471442401
2024-02-10 03:03:52|DAILY|00197|6507|/equities/cincinnati-fin|SnP500/R1000VALUE|-113.58176325529|3|0.01738|108.89|27.13|-0.01694|0.00755|38|38|0.031266214908035|2.533266214908
2024-02-10 03:03:53|DAILY|00198|241|/equities/citigroup|SnP500/R1000VALUE|53.507192859835|9|-0.0543|53.99|31.06|0.00914|0.04281|33|33|-0.0053359148112294|2.6595033881897
2024-02-10 03:03:54|DAILY|00199|941642|/equities/citizens-financial-group-inc|SnP500/R1000GROWTH/R1000VALUE|-34.368296213391|7|0.01026|31.5|39.5|0.03035|0.06581|26|26|0.023724104549855|3.3603543078412
2024-02-10 03:03:54|DAILY|00200|6421|/equities/citrix-sys-inc|SnP500/R1000GROWTH/R1000VALUE|103.20244698477|71|0.06433|103.9|36.53|0.01427|0.05714|17|17|0.012185238784371|2.3390795947902
2024-02-10 03:03:56|DAILY|00201|7933|/equities/clorox-co|SnP500/R1000GROWTH/R1000VALUE|147.58754160574|67|0.22023|153.2|42.04|0.00825|0.04822|23|23|0.016557599225557|2.1749506292352
2024-02-10 03:03:57|DAILY|00202|13080|/equities/cme-group-inc.|SnP500/R1000VALUE|-207.87279532158|72|-0.01885|205.09|30.06|-0.01869|-0.00434|32|32|0.019695062923524|2.174752178122
2024-02-10 03:03:57|DAILY|00203|8016|/equities/cms-energy-corp|SnP500/R1000VALUE|-58.755888364516|17|-0.00461|56.08|39.12|-0.00626|0.01806|26|26|0.0043436592449177|2.0557212003872
2024-02-10 03:03:58|DAILY|00204|7938|/equities/colgate-palmo|SnP500/R1000GROWTH/R1000VALUE|81.127884766869|81|0.15676|83.46|30.74|-0.01665|0.00303|31|31|0.028975798644724|1.6592623426912
2024-02-10 03:03:59|DAILY|00205|8313|/equities/comerica-inc|SnP500/R1000VALUE|-55.37271938763|7|0.00568|51.35|34.23|0.00644|0.04843|30|30|0.027199419167473|3.7601548886738
2024-02-10 03:04:01|DAILY|00206|8225|/equities/conagra-foods|SnP500/R1000VALUE|-29.420459826665|35|-0.03385|27.4|35.68|0.0029|0.01709|28|28|-0.0073610842207164|2.1301752178122
2024-02-10 03:04:02|DAILY|00207|7937|/equities/conoco-phillips|SnP500/R1000VALUE|107.35226971397|9|-0.02534|111.16|33.06|0.03611|0.07194|31|31|0.096293320425944|3.2481848983543
2024-02-10 03:04:03|DAILY|00208|8297|/equities/cocnsol-edison|SnP500/R1000VALUE|-93.049712070088|17|-0.0038|89.06|25.43|-0.03347|-0.01714|40|40|0.013905130687318|2.0177579864472
2024-02-10 03:04:03|DAILY|00209|8034|/equities/constellation-a|SnP500/R1000VALUE|-255.57364901903|8|-0.01032|242.55|36.64|0.01454|0.03212|28|28|0.041515972894482|2.1247618586641
2024-02-10 03:04:04|DAILY|00210|20624|/equities/cooper-companies-inc|SnP500/R1000VALUE|368.33040477773|81|0.13571|376.6|28.88|-0.00368|0.01397|33|33|0.033240077444337|2.3866921587609
2024-02-10 03:04:06|DAILY|00211|264|/equities/corning-inc|SnP500/R1000GROWTH/R1000VALUE|31.578160046889|60|0.12579|32.04|33.59|0.01014|0.03324|29|29|0.029910939012585|2.33392642788
2024-02-10 03:04:07|DAILY|00212|13835|/equities/cabot-oil---gas|SnP500/R1000GROWTH/R1000VALUE|-25.656533452762|73|-0.12966|24.3|30.03|-0.04706|-0.01324|32|32|0.068703775411423|3.5507221684414
2024-02-10 03:04:08|DAILY|00213|41258|/equities/coty-inc|SnP500/R1000VALUE|-12.372044094699|27|0.00606|11.62|31.47|-0.00459|0.05655|32|32|0.09342013552759|4.6247221684414
2024-02-10 03:04:08|DAILY|00214|32337|/equities/crown-castle-int|SnP500/R1000GROWTH|-114.35145423359|19|-0.02193|108.4|31.72|-0.0057|0.02119|32|32|-0.00645788964182|2.3887182962246
2024-02-10 03:04:09|DAILY|00215|8218|/equities/cummins-inc|SnP500/R1000VALUE|234.78341687799|9|0.03699|251.78|37.96|0.0012|0.02288|27|27|0.051567279767667|2.3789574056147
2024-02-10 03:04:11|DAILY|00216|8201|/equities/cvs-corp|SnP500/R1000VALUE|-77.132831524677|20|-0.00313|76.32|26.68|-0.0291|0.00086|38|38|0.019251694094869|2.186986447241
2024-02-10 03:04:12|DAILY|00217|8931|/equities/danaher-corp|SnP500/R1000GROWTH/R1000VALUE|231.92169960036|59|0.16713|242.95|29.55|-0.00766|0.00877|33|33|0.071969022265247|2.3353814133591
2024-02-10 03:04:12|DAILY|00218|7916|/equities/dardem-rest|SnP500/R1000GROWTH/R1000VALUE|159.41835417414|78|0.17855|167.66|28.97|-0.02121|0.00735|33|33|0.083684414327202|3.0160387221684
2024-02-10 03:04:13|DAILY|00219|13838|/equities/davita-inc|SnP500/R1000GROWTH/R1000VALUE|105.53581295927|61|0.24304|109.86|26.3|-0.02779|0.00895|37|37|0.065676669893514|2.6939322362052
2024-02-10 03:04:14|DAILY|00220|261|/equities/deere---co|SnP500/R1000GROWTH|-399.35583644851|18|0.00708|381.29|31.75|0.01193|0.03726|32|32|0.098409486931268|2.5570174249758
2024-02-10 03:04:16|DAILY|00221|8944|/equities/delta-air-lines-new|SnP500/R1000GROWTH|-41.250830342437|20|0.05303|40.51|28.17|-0.00236|0.04007|36|36|0.017512100677638|3.6319206195547
2024-02-10 03:04:17|DAILY|00222|6411|/equities/dentsply-intl-inc-new|SnP500/R1000VALUE|-35.506186590488|5|-0.0162|32.79|30.26|-0.0104|0.02213|34|34|-0.027509196515005|2.7349428848016
2024-02-10 03:04:18|DAILY|00223|8224|/equities/devon-energy|SnP500/R1000VALUE|-43.571184444545|21|-0.04588|41.59|29.79|0.0338|0.06837|34|34|0.13064375605034|4.4658915779284
2024-02-10 03:04:18|DAILY|00224|20486|/equities/digital-realty-trust-inc|SnP500/R1000VALUE|137.2931897285|19|0.06136|147.19|26.03|-0.02894|0.00016|39|39|0.043666021297193|2.601311713456
2024-02-10 03:04:19|DAILY|00225|8188|/equities/discover-financl|SnP500/R1000GROWTH/R1000VALUE|101.47887598305|11|0.02114|109.18|24.95|-0.03107|0.01652|41|41|0.078910939012585|3.1923504356244
2024-02-10 03:04:21|DAILY|00226|6382|/equities/discovery-holding-co|SnP500/R1000VALUE|-10.856148598025|21|-0.08539|9.64|36.18|0.04733|0.09479|28|28|-0.055163601161665|4.57105517909
2024-02-10 03:04:22|DAILY|00227|15915|/equities/discovery-communications-(c)|SnP500/R1000VALUE|-27.003340174295|25|-0.0416|24.42|39.14|0.10952|0.16163|14|14|0.020178321678322|4.3059825174825
2024-02-10 03:04:23|DAILY|00228|6364|/equities/dish-network|SnP500/R1000VALUE|4.8669514517368|16|0.32644|5.77|30|-0.00733|0.03028|33|33|-0.10555721393035|4.446471641791
2024-02-10 03:04:24|DAILY|00229|20744|/equities/dollar-general-corp|SnP500/R1000GROWTH/R1000VALUE|128.45120519348|28|-0.03717|135.21|30.48|0.00976|0.0287|33|33|0.0044801548886738|2.2521519845111
2024-02-10 03:04:24|DAILY|00230|7887|/equities/dominion-res|SnP500/R1000VALUE|-47.022318141542|31|-0.03892|44.7|33.43|-0.00954|0.01238|30|30|-0.041389157792836|2.1585324298161
2024-02-10 03:04:26|DAILY|00231|7858|/equities/dover-corp|SnP500/R1000VALUE|152.7800559451|7|0.02542|160.53|27.76|-0.00673|0.01387|37|37|0.050005808325266|2.2135421103582
2024-02-10 03:04:27|DAILY|00232|7876|/equities/d.r.-horton-inc|SnP500/R1000GROWTH/R1000VALUE|-151.43350593901|14|0.01244|144.91|30|0.00212|0.03683|34|34|0.13430300096805|3.1627608906099
2024-02-10 03:04:28|DAILY|00233|7868|/equities/dte-energy|SnP500/R1000VALUE|-108.78737428115|18|-0.0123|104.41|36.29|0.01127|0.02796|28|28|-0.0025905130687319|2.045504356244
2024-02-10 03:04:29|DAILY|00234|20923|/equities/duke-realty-corp|SnP500/R1000VALUE|-53.380225481371|28|-0.20632|48.2|27.71|-0.01401|0.01395|24|24|0.072482658959538|2.4272716763006
2024-02-10 03:04:30|DAILY|00235|8104|/equities/duke-energy|SnP500/R1000VALUE|-97.142728821744|16|-0.0405|91.69|29.94|-0.01106|0.0069|34|34|0.015024201355276|1.9489273959342
2024-02-10 03:04:32|DAILY|00236|7981|/equities/du-pont|SnP500/R1000VALUE|62.584192306461|3|0.01805|67.68|35.55|0.02301|0.0449|29|29|0.032350435624395|2.5511597289448
2024-02-10 03:04:32|DAILY|00237|8054|/equities/comp-science|SnP500/R1000VALUE|-23.312233120972|18|-0.01339|22.11|28.22|-0.0454|0.0184|36|36|0.025274927395934|3.8271723136496
2024-02-10 03:04:33|DAILY|00238|8126|/equities/eastman-chem|SnP500/R1000VALUE|-87.41192842415|18|-0.03932|82.34|29.88|-0.01275|0.02494|34|34|0.030941916747338|2.6775082284608
2024-02-10 03:04:34|DAILY|00239|8291|/equities/eaton|SnP500/R1000VALUE|262.73887998303|69|0.29386|277.96|27.57|-0.02225|0.01027|35|35|0.12573281703775|2.3355159728945
2024-02-10 03:04:35|DAILY|00240|8339|/equities/ecolab-inc|SnP500/R1000GROWTH/R1000VALUE|194.19028284532|70|0.20854|202.72|27.54|-0.02986|0.00617|35|35|0.027454017424976|2.1837144240077
2024-02-10 03:04:37|DAILY|00241|7998|/equities/edison-intl|SnP500/R1000VALUE|-68.505430299953|17|-0.05685|64.7|28.25|-0.01457|0.00135|36|36|0.0046195546950629|2.2956350435624
2024-02-10 03:04:38|DAILY|00242|13794|/equities/edward-lifescience|SnP500/R1000GROWTH|80.836112350354|45|0.22334|85.01|29.97|0.00025|0.02415|33|33|0.033614714424008|2.6151258470474
2024-02-10 03:04:39|DAILY|00243|273|/equities/eli-lilly-and-co|SnP500/R1000GROWTH/R1000VALUE|683.95194610721|64|0.19548|740.16|29.39|-0.01071|0.0317|33|33|0.18799903194579|2.4159177153921
2024-02-10 03:04:39|DAILY|00244|7931|/equities/emerson-elec|SnP500/R1000VALUE|97.239961666396|3|-0.00855|103.2|33.26|0.00707|0.033|31|31|0.051150048402711|2.2274530493708
2024-02-10 03:04:40|DAILY|00245|8015|/equities/entergy-corp|SnP500/R1000VALUE|-102.56027044829|17|-0.0092|97.95|26.76|-0.01809|0.00173|38|38|3.6786060019379E-5|2.1985353339787
2024-02-10 03:04:42|DAILY|00246|8342|/equities/eog-resources|SnP500/R1000GROWTH/R1000VALUE|-117.09378948657|72|-0.11858|111.05|34.36|0.02977|0.06597|28|28|0.078658276863504|3.6271519845111
2024-02-10 03:04:43|DAILY|00247|13841|/equities/eqt-corporation|SnP500/R1000VALUE|-36.772381933734|64|-0.13938|34.33|37.31|0.05083|0.08599|26|26|0.18751403678606|5.146880929332
2024-02-10 03:04:44|DAILY|00248|8007|/equities/equifax-inc|SnP500/R1000GROWTH/R1000VALUE|236.20181434385|7|-0.00459|249.18|31.12|0.03231|0.05601|33|33|0.078324298160697|2.5576166505324
2024-02-10 03:04:45|DAILY|00249|13067|/equities/equinix,-inc.|SnP500/R1000GROWTH/R1000VALUE|803.92904411893|68|0.12129|855.76|24.77|-0.0309|-0.00446|39|39|0.057890609874153|2.4771471442401
2024-02-10 03:04:45|DAILY|00250|8260|/equities/eq-resident|SnP500/R1000VALUE|-62.231057100468|13|0.0017|58.86|31.91|-0.01146|0.01315|32|32|-0.0086544046466602|2.3959990319458
2024-02-10 03:04:47|DAILY|00251|20488|/equities/essex-property-trust-inc|SnP500/R1000VALUE|-242.60465154794|13|-0.02071|229.8|36.46|0.00345|0.03203|28|28|-0.0035643756050339|2.429385285576
2024-02-10 03:04:48|DAILY|00252|7929|/equities/estee-lauder|SnP500/R1000GROWTH|140.32012725689|5|-0.04618|143.34|26.38|-0.00867|0.02111|39|39|-0.0053465634075508|2.6058121974831
2024-02-10 03:04:49|DAILY|00253|20717|/equities/everest-re-group-ltd|SnP500/R1000GROWTH/R1000VALUE|-378.882528916|2|-0.00226|353.76|28.67|-0.00984|0.0119|36|36|0.045882865440465|2.4423407550823
2024-02-10 03:04:50|DAILY|00254|13856|/equities/northeast-utilities|SnP500/R1000VALUE|-57.243333294157|23|-0.05207|54.98|28.08|-0.01751|0.00342|36|36|-0.022055179090029|2.2703475314618
2024-02-10 03:04:50|DAILY|00255|6449|/equities/expedia|SnP500/R1000GROWTH|-151.10848552579|1|0|131.11|34.43|-0.01568|0.05328|30|30|0.07213068731849|3.7678296224589
2024-02-10 03:04:52|DAILY|00256|6468|/equities/expeditors-intl-wash-inc|SnP500/R1000GROWTH/R1000VALUE|123.26838339226|60|0.07604|127.36|38.96|0.00049|0.02473|25|25|0.061955469506292|2.3190261374637
2024-02-10 03:04:53|DAILY|00257|39166|/equities/extra-space-storage|SnP500/R1000GROWTH/R1000VALUE|-151.32249111749|21|-0.04883|143.38|36.18|0.02509|0.05328|28|28|0.051689254598258|2.4784762826718
2024-02-10 03:04:54|DAILY|00258|7888|/equities/exxon-mobil|SnP500/R1000VALUE|98.288019180178|12|-0.00352|101.77|35.24|0.02172|0.05545|29|29|0.062134559535334|2.6558015488867
2024-02-10 03:04:55|DAILY|00259|13763|/equities/f5-networks-inc|SnP500/R1000VALUE|-187.45410112041|4|0.02269|186.61|28.61|0.00254|0.02525|36|36|0.048079380445305|2.454316553727
2024-02-10 03:04:55|DAILY|00260|20230|/equities/federal-realty-investment-trust|SnP500/R1000VALUE|-105.18161444312|17|0.02079|101.14|36.32|0.00575|0.03753|28|28|0.011153920619555|2.6636408518877
2024-02-10 03:04:57|DAILY|00261|262|/equities/fedex-corp|SnP500/R1000GROWTH/R1000VALUE|-252.89128934104|35|-0.01474|242.62|27.75|0.00328|0.03832|36|36|0.073106485963214|2.5675895450145
2024-02-10 03:04:58|DAILY|00262|8042|/equities/fidelity-natl-in|SnP500/R1000VALUE|59.20222459155|11|-0.02755|61.76|27.65|-0.03181|0.01352|37|37|-0.048756050338819|2.6426863504356
2024-02-10 03:04:59|DAILY|00263|6358|/equities/fifth-third-bk|SnP500/R1000VALUE|33.188596071049|67|0.27173|33.65|27.63|-0.0204|0.01709|35|35|0.053101645692159|3.1748828654405
2024-02-10 03:05:00|DAILY|00264|8231|/equities/first-energy|SnP500/R1000VALUE|-37.536951101909|15|0.0169|37.31|29.97|-0.0105|0.01229|34|34|-0.0025818005808325|2.248334946757
2024-02-10 03:05:01|DAILY|00265|13844|/equities/flowserve-corp|SnP500/R1000VALUE|39.540514991923|47|0.06138|41.5|31.84|-0.01637|0.01996|31|31|0.015161665053243|3.0202633107454
2024-02-10 03:05:02|DAILY|00266|7866|/equities/fluor-corp|SnP500/R2000VALUE|37.517838164617|3|0.00273|40.42|31.24|-0.00432|0.0572|33|33|0.17126040658277|4.5848276863504
2024-02-10 03:05:03|DAILY|00267|13842|/equities/fmc-corp|SnP500/R1000GROWTH/R1000VALUE|-59.026091345584|4|-0.03181|51.75|39.62|0.01033|0.04793|26|26|-0.034968054211036|2.6767057115198
2024-02-10 03:05:04|DAILY|00268|32358|/equities/foot-locker|SnP500/R1000VALUE|-30.056250853838|26|0.03271|29.36|29.65|-0.00422|0.03296|34|34|0.043964181994192|4.0449215876089
2024-02-10 03:05:05|DAILY|00269|255|/equities/ford-motor-co|SnP500/R1000VALUE|11.643763472772|7|0.04793|12.68|38.04|0.06922|0.1022|27|27|0.070937076476283|3.3636863504356
2024-02-10 03:05:06|DAILY|00270|985775|/equities/fortive-corp|SnP500/R1000VALUE|77.715649934152|47|0.18941|82.7|25.31|-0.02793|0.0001|39|39|0.027092933204259|2.2209874152953
2024-02-10 03:05:08|DAILY|00271|39295|/equities/fortune-brands-home---security|SnP500/R1000GROWTH/R1000VALUE|75.194938656769|22|0.02207|80.13|27.35|0.00134|0.02494|37|37|0.066885769603098|2.8818538238141
2024-02-10 03:05:09|DAILY|00272|8167|/equities/franklin-res|SnP500/R1000VALUE|-28.452710463038|27|-0.04139|27.1|33.57|0.01709|0.04625|30|30|0.037|2.9638557599226
2024-02-10 03:05:10|DAILY|00273|8281|/equities/freeport-mcm|SnP500/R1000GROWTH/R1000VALUE|-40.982401972534|19|-0.03959|37.36|28.19|0.00144|0.04462|36|36|0.15848015488867|3.7880609874153
2024-02-10 03:05:11|DAILY|00274|7925|/equities/gap.inc|SnP500/R1000VALUE|-20.857995482522|19|0.0116|20.06|46.14|0.107|0.15634|22|22|0.10245982575024|4.8472778315586
2024-02-10 03:05:11|DAILY|00275|6442|/equities/garmin-ltd|SnP500/R1000VALUE|-125.31233559896|9|0.01157|123.27|30.15|0.00358|0.02911|34|34|0.038014520813166|2.0972855759923
2024-02-10 03:05:13|DAILY|00276|39135|/equities/gartner|SnP500/R1000GROWTH|446.4846044505|20|0.0205|463.52|32.71|0.02062|0.05061|31|31|0.13114133591481|2.5485895450145
2024-02-10 03:05:14|DAILY|00277|7867|/equities/general-dynam|SnP500/R1000VALUE|259.46839975758|13|0.03431|270.14|32.94|-0.00356|0.01627|31|31|0.05395353339787|1.9674975798645
2024-02-10 03:05:15|DAILY|00278|8193|/equities/general-electric|SnP500/R1000VALUE|132.35248267623|75|0.22584|139.28|38.36|0.05298|0.08323|25|25|0.093790900290416|2.9634443368829
2024-02-10 03:05:16|DAILY|00279|263|/equities/general-mills|SnP500/R1000VALUE|-66.067349581115|22|-0.01283|62.34|29.76|-0.02894|-0.0067|34|34|0.028068731848983|1.9107454017425
2024-02-10 03:05:17|DAILY|00280|239|/equities/gen-motors|SnP500/R1000VALUE|36.11951366497|50|0.22025|38.56|36.44|0.04401|0.07049|27|27|0.043732817037754|3.2582671829622
2024-02-10 03:05:19|DAILY|00281|7979|/equities/genuine-parts-co|SnP500/R1000VALUE|136.45128912414|60|0.03559|143.18|27.83|-0.00785|0.01389|35|35|0.050745401742498|2.2293988383349
2024-02-10 03:05:19|DAILY|00282|39277|/equities/global-payments|SnP500/R1000VALUE|129.11118648806|68|0.21429|136|31.16|0.00547|0.03306|31|31|0.0021055179090029|2.8015672797677
2024-02-10 03:05:20|DAILY|00283|8234|/equities/torchmark-corp|SnP500/R1000VALUE|119.71888803283|9|0.01271|125.94|31.06|-0.02097|0.00781|33|33|0.038294288480155|2.1580445304937
2024-02-10 03:05:21|DAILY|00284|265|/equities/goodyear-tire|SnP500/R2000VALUE|13.421144890699|12|-0.06722|13.46|32.97|0.00206|0.04997|31|31|0.058916747337851|4.3103223620523
2024-02-10 03:05:22|DAILY|00285|8170|/equities/h---r-block-inc|SnP500/R1000GROWTH/R1000VALUE|-48.347422084344|20|0.03279|46.93|33.8|0.02706|0.05882|30|30|0.10014133591481|2.93298160697
2024-02-10 03:05:24|DAILY|00286|7921|/equities/halliburton-co|SnP500/R1000GROWTH/R1000VALUE|34.306423975588|13|-0.06299|34.51|35.21|0.06033|0.10502|29|29|0.1056844143272|4.1381248789932
2024-02-10 03:05:25|DAILY|00287|39179|/equities/hanesbrands|SnP500/R1000GROWTH/R1000VALUE|4.1521297380489|32|0.03371|4.6|43.57|0.01498|0.07369|23|23|-0.05388770571152|4.0117831558567
2024-02-10 03:05:26|DAILY|00288|8259|/equities/harley-davidson|SnP500/R1000VALUE|32.149126541279|1|0|36.85|31.3|-0.01803|0.0352|33|33|0.053843175217812|3.6559767666989
2024-02-10 03:05:27|DAILY|00289|8050|/equities/hartford-finl|SnP500/R1000VALUE|86.059337268217|69|0.22949|90.81|35.74|-0.00379|0.02267|27|27|0.068997095837367|2.5185179090029
2024-02-10 03:05:27|DAILY|00290|8351|/equities/hasbro-inc|SnP500/R1000VALUE|47.51365661136|11|-0.01017|50.59|31|0.00359|0.02819|33|33|-0.041564375605034|2.7535421103582
2024-02-10 03:05:29|DAILY|00291|20931|/equities/hca-holdings-inc|SnP500/R1000GROWTH|291.25557064879|57|0.24328|306.32|31.52|0.00704|0.04243|31|31|0.10340658276864|2.774330106486
2024-02-10 03:05:30|DAILY|00292|13847|/equities/hcp-inc|SnP500/R1000VALUE|-19.113150444445|13|-0.09357|17.34|30.03|-0.01689|0.00444|34|34|-0.037060987415295|2.6649903194579
2024-02-10 03:05:31|DAILY|00293|13849|/equities/helmerich---payne|SnP500/R2000VALUE|36.655194661471|11|0.05664|38.06|40.92|0.06861|0.11946|25|25|0.066209099709584|4.8052749273959
2024-02-10 03:05:32|DAILY|00294|6405|/equities/henry-schein|SnP500/R1000VALUE|72.262233110463|61|0.09215|73.72|33.55|-0.00201|0.02072|29|29|0.027630203291384|2.5055624394966
2024-02-10 03:05:33|DAILY|00295|8052|/equities/hershey-co|SnP500/R1000GROWTH/R1000VALUE|186.8394030287|28|0.01781|195.45|40.24|-0.00164|0.02461|25|25|0.041481122942885|1.8333242981607
2024-02-10 03:05:34|DAILY|00296|8326|/equities/hess-corp|SnP500/R1000GROWTH/R1000VALUE|137.82121262268|6|-0.02665|142.07|33.16|0.029|0.07114|31|31|0.12754695062924|3.765601161665
2024-02-10 03:05:35|DAILY|00297|959998|/equities/hewlett-packard-enterprise-co|SnP500/R1000VALUE|-16.279709925674|23|-0.04089|15.48|31.59|0.00444|0.03401|32|32|0.024864472410455|2.7783039690223
2024-02-10 03:05:36|DAILY|00298|44408|/equities/hilton-worldwide|SnP500/R1000GROWTH/R1000VALUE|186.89417920425|67|0.22543|192.16|22.49|-0.04165|-0.01144|43|43|0.078811229428848|2.8589351403679
2024-02-10 03:05:37|DAILY|00299|6515|/equities/hologic-inc|SnP500/R1000VALUE|72.003533263313|28|0.01352|73.44|34.69|0.0223|0.045|29|29|0.053283639883834|2.4387047434656
2024-02-10 03:05:38|DAILY|00300|13850|/equities/hormel-foods-corp|SnP500/R1000VALUE|-30.927568926476|16|-0.05157|29.06|31.81|-0.01974|0.00669|32|32|-0.029731848983543|1.8821548886738
2024-02-10 03:05:40|DAILY|00301|7927|/equities/host-hotels---res|SnP500/R1000VALUE|18.987046373268|67|0.16826|19.58|26.14|-0.03874|-0.00368|37|37|0.045992255566312|3.3608451113262
2024-02-10 03:05:40|DAILY|00302|8270|/equities/hewlett-pack|SnP500/R1000GROWTH/R1000VALUE|-29.606554759966|19|-0.02303|28.42|25.38|-0.02141|2.0E-5|40|40|0.061390125847047|2.7435721200387
2024-02-10 03:05:41|DAILY|00303|8169|/equities/humana-inc|SnP500/R1000VALUE|-404.9603240354|50|-0.23244|370.28|27.33|-0.03118|0.0103|36|36|0.027013552758954|2.5290242013553
2024-02-10 03:05:42|DAILY|00304|6493|/equities/huntgtn-bkshr|SnP500/R1000VALUE|12.284606308339|68|0.20019|12.41|33.31|-0.00819|0.02649|29|29|0.019741529525653|3.1138044530494
2024-02-10 03:05:43|DAILY|00305|7907|/equities/intercontintlex|SnP500/R1000VALUE|127.84186170513|58|0.20682|135.49|29.58|-0.01005|0.00416|33|33|0.051077444336883|2.0057066795741
2024-02-10 03:05:45|DAILY|00306|8026|/equities/intl-flav---frag|SnP500/R1000VALUE|77.534475244276|68|0.15104|79.94|27.6|-0.01504|0.01636|35|35|-0.02027105517909|2.5756379477251
2024-02-10 03:05:46|DAILY|00307|102907|/equities/markit-ltd|SnP500/R1000VALUE|-114.83639926182|34|-0.13802|108.61|31.81|0.00767|0.02776|16|16|0.090317343173432|2.2410830258303
2024-02-10 03:05:46|DAILY|00308|7915|/equities/illinois-tool-wk-r|SnP500/R1000GROWTH/R1000VALUE|-265.43951288257|5|0.00606|255.75|24.5|-0.01596|-0.00031|42|42|0.0485788964182|2.007614714424
2024-02-10 03:05:47|DAILY|00309|8137|/equities/ingersoll-rand|SnP500/R1000VALUE|82.031531401411|68|0.30965|85.9|27.6|-0.01046|0.01248|35|35|0.10727395934172|2.7434017424976
2024-02-10 03:05:48|DAILY|00310|7930|/equities/intl-paper-co|SnP500/R1000VALUE|-35.526785268247|8|-0.01591|35.26|32.06|-0.00426|0.01914|32|32|-0.00071926427879962|2.5031597289448
2024-02-10 03:05:50|DAILY|00311|13851|/equities/invesco-ltd|SnP500/R1000VALUE|-16.954925244471|18|-0.04505|15.9|31.75|0.04132|0.06683|32|32|0.036694094869313|3.4345440464666
2024-02-10 03:05:51|DAILY|00312|7877|/equities/interpublic-grp|SnP500/R1000VALUE|-33.474035301877|1|0|30.78|30.38|0.00174|0.03362|34|34|0.059324298160697|2.7258083252662
2024-02-10 03:05:51|DAILY|00313|13981|/equities/ipg-photonics-corp.|SnP500/R1000GROWTH/R1000VALUE|-104.35038357051|27|-0.00513|102.82|35.96|-0.00229|0.04549|28|28|0.0035324298160698|3.2280658276864
2024-02-10 03:05:52|DAILY|00314|13852|/equities/iron-mountain-inc|SnP500/R1000GROWTH/R1000VALUE|-69.479791981019|27|0.03639|68.63|26.5|-0.00799|0.02373|38|38|0.10147628267183|2.5001568247822
2024-02-10 03:05:53|DAILY|00315|8125|/equities/jacobs-engineer|SnP500/R1000VALUE|137.00242615202|21|0.09951|145.52|32.68|-0.01837|0.00775|31|31|0.064709583736689|2.335
2024-02-10 03:05:55|DAILY|00316|13082|/equities/j.b.-hunt-transpo|SnP500/R1000GROWTH/R1000VALUE|200.46098781432|15|0.03854|215.58|29.11|-0.01855|0.01038|35|35|0.079518877057115|2.6179293320426
2024-02-10 03:05:56|DAILY|00317|8176|/equities/leucadia-natl|SnP500/R1000VALUE|38.996948779951|67|0.17121|40.84|29.3|-0.00241|0.03116|33|33|0.09101839303001|2.8362817037754
2024-02-10 03:05:56|DAILY|00318|8071|/equities/jm-smucker-co|SnP500/R1000VALUE|126.67763510812|46|0.10145|127.9|29.94|-0.03688|-0.02157|33|33|0.033996127783156|2.0906243949661
2024-02-10 03:05:57|DAILY|00319|8217|/equities/johnson-controls|SnP500/R1000VALUE|-57.596296662965|19|0.05916|55.5|33.83|0.01875|0.04173|30|30|0.048535333978703|2.3808044530494
2024-02-10 03:05:58|DAILY|00320|6463|/equities/juniper-networks-inc|SnP500/R1000VALUE|36.369987286306|70|0.37556|37.03|33.24|-0.00199|0.02002|29|29|0.057952565343659|2.2875788964182
2024-02-10 03:06:00|DAILY|00321|32512|/equities/kansas-city-southern-inc|SnP500/R1000GROWTH/R1000VALUE|-303.10109330118|12|-0.00454|293.59|34.29|0.02455|0.055|14|14|0.16307535641548|2.5684460285132
2024-02-10 03:06:01|DAILY|00322|8334|/equities/kellogg-co.|SnP500/R1000GROWTH/R1000VALUE|-56.234324372043|19|-0.01201|53.49|29.85|-0.03342|-0.01629|34|34|-0.011496611810261|1.923931268151
2024-02-10 03:06:01|DAILY|00323|8105|/equities/keycorp-new|SnP500/R1000VALUE|13.649189448891|10|-0.0659|13.89|31.03|0.00763|0.03579|33|33|0.01896224588577|3.4527037754114
2024-02-10 03:06:02|DAILY|00324|269|/equities/kimberly-clark|SnP500/R1000GROWTH/R1000VALUE|-125.20713098479|13|0.01499|119.81|31.91|-0.01649|0.00822|32|32|-0.0023165537270087|1.7670251694095
2024-02-10 03:06:03|DAILY|00325|8337|/equities/kimco-realty|SnP500/R1000VALUE|-21.17516514233|27|-0.03089|20.08|38.73|0.03|0.06832|26|26|0.042979670861568|3.0671713455953
2024-02-10 03:06:05|DAILY|00326|32518|/equities/kinder-morgan|SnP500/R1000VALUE|-17.395172755973|16|-0.0343|16.61|29.94|-0.00404|0.01803|34|34|0.0011848983543078|2.407311713456
2024-02-10 03:06:06|DAILY|00327|41279|/equities/kkr---co-lp|SnP500/R1000VALUE|90.476435155327|67|0.58831|97.03|27.63|-0.01177|0.01777|35|35|0.14963213939981|2.9566176185866
2024-02-10 03:06:07|DAILY|00328|8148|/equities/kohls-corp|SnP500/R1000VALUE|24.607355998935|11|-0.061|26.94|29.23|0.02202|0.06825|35|35|0.039894482090997|4.8667657308809
2024-02-10 03:06:08|DAILY|00329|8062|/equities/kroger-co|SnP500/R1000VALUE|-46.993670132456|3|0.01771|45.41|39.65|-0.00387|0.01777|26|26|0.061632139399806|2.4277444336883
2024-02-10 03:06:09|DAILY|00330|13846|/equities/harris-corporation|SnP500/R1000VALUE|202.47943590914|86|0.16442|209.84|28.73|-0.01208|0.01089|33|33|0.020443368828654|2.2232071636012
2024-02-10 03:06:10|DAILY|00331|8113|/equities/laboratory-corp-of-amer|SnP500/R1000VALUE|-233.20442829486|5|0.01343|222.59|32.16|-0.0021|0.01915|32|32|0.05000968054211|2.4174975798645
2024-02-10 03:06:11|DAILY|00332|8023|/equities/leggett---platt|SnP500/R1000VALUE|-23.682692821121|26|-0.19098|20.46|36|-0.01265|0.01867|28|28|-0.051226524685382|2.909793804453
2024-02-10 03:06:12|DAILY|00333|7961|/equities/lennar|SnP500/R1000VALUE|144.82329383191|68|0.32073|153.02|35.78|0.02028|0.05724|27|27|0.13946757018393|3.2767492739593
2024-02-10 03:06:13|DAILY|00334|8131|/equities/lincoln-natl|SnP500/R1000GROWTH/R1000VALUE|-28.365513911269|2|-0.02916|25.64|34.4|0.00448|0.06871|30|30|-0.0038857696030979|3.9032362052275
2024-02-10 03:06:14|DAILY|00335|39152|/equities/lkq|SnP500/R1000VALUE|45.742675191513|37|0.01762|47.94|36.93|0.01447|0.03927|27|27|0.060464666021297|2.6842100677638
2024-02-10 03:06:16|DAILY|00336|7880|/equities/lockheed-martin|SnP500/R1000GROWTH/R1000VALUE|-442.52253660769|14|-0.02995|426.5|34|-0.00936|0.01509|30|30|0.021705711519845|1.9518054211036
2024-02-10 03:06:16|DAILY|00337|13083|/equities/loews-corporation|SnP500/R1000VALUE|71.01838901911|80|0.11069|72.75|32.9|-0.00068|0.02333|29|29|0.054120038722168|2.1918412391094
2024-02-10 03:06:17|DAILY|00338|10549|/equities/lowes-companies|SnP500/R1000GROWTH|209.79446729001|1|0|222.26|31.3|0.02257|0.03919|33|33|0.08348596321394|2.4237725072604
2024-02-10 03:06:18|DAILY|00339|7965|/equities/centurylink|SnP500/R1000VALUE|-1.653594639341|18|0.05556|1.52|29.88|-0.01026|0.0298|34|34|-0.13064375605034|4.4862875121007
2024-02-10 03:06:19|DAILY|00340|39251|/equities/lyondellbasell-industries|SnP500/R1000GROWTH/R1000VALUE|92.340570142461|36|-0.01589|95.4|26.97|-0.0295|-0.00382|37|37|0.038932236205227|2.8837725072604
2024-02-10 03:06:21|DAILY|00341|8275|/equities/m-t-bank-corp|SnP500/R1000VALUE|-143.28023063328|7|0.01215|133.33|27.03|-0.01635|0.00833|38|38|0.012670861568248|3.0156747337851
2024-02-10 03:06:22|DAILY|00342|32359|/equities/macerich-co|SnP500/R2000VALUE|15.355343628844|67|0.50891|16.93|46.05|0.11573|0.1768|21|21|0.053258470474347|5.0609070667957
2024-02-10 03:06:22|DAILY|00343|8945|/equities/macys|SnP500/R2000VALUE|-19.29713843093|19|0.05008|19.08|33.83|0.04441|0.09938|30|30|0.1105876089061|5.1994249757986
2024-02-10 03:06:23|DAILY|00344|8099|/equities/marathon-oil|SnP500/R1000VALUE|-23.745457054356|66|-0.15633|22.45|37.23|0.0624|0.11503|26|26|0.12975605033882|4.4257812197483
2024-02-10 03:06:24|DAILY|00345|13947|/equities/marathon-petroleum-corp.|SnP500/R1000VALUE|156.61548372255|36|0.10535|169.97|32.19|0.03866|0.06683|31|31|0.14855372700871|3.6066815101646
2024-02-10 03:06:26|DAILY|00346|8328|/equities/marsh---mclennan|SnP500/R1000GROWTH/R1000VALUE|-199.98937341816|12|0.03569|197.91|28.39|-0.00253|0.01189|36|36|0.067484027105518|1.8519399806389
2024-02-10 03:06:27|DAILY|00347|20299|/equities/martin-marietta-materials-inc|SnP500/R1000VALUE|495.51148312247|69|0.20031|527.14|29.24|-0.0267|0.00138|33|33|0.089509196515005|2.7341945788964
2024-02-10 03:06:28|DAILY|00348|8184|/equities/masco-corp|SnP500/R1000VALUE|70.063740251751|2|-0.00968|72.61|25.17|-0.0057|0.01471|41|41|0.060606969990319|2.4594666021297
2024-02-10 03:06:28|DAILY|00349|7864|/equities/mastercard-cl-a|SnP500/R1000GROWTH|443.49717731287|64|0.17496|457.88|29.39|-0.01941|0.00754|33|33|0.061767666989351|2.3040716360116
2024-02-10 03:06:29|DAILY|00350|7917|/equities/mattel-inc|SnP500/R1000GROWTH|17.581333252607|6|-0.00683|18.89|38.07|0.00564|0.03789|27|27|0.064731848983543|3.3409641819942
2024-02-10 03:06:31|DAILY|00351|7924|/equities/mccormick---co|SnP500/R1000VALUE|-69.77341973227|1|0|64.65|36.89|0.01704|0.04179|28|28|-0.010239109390126|2.0616001936108
2024-02-10 03:06:32|DAILY|00352|8014|/equities/mckesson-corp|SnP500/R1000GROWTH/R1000VALUE|488.51720708118|28|0.059|501.35|30.48|-0.02195|0.00404|33|33|0.14161568247822|2.3386534365925
2024-02-10 03:06:33|DAILY|00353|7857|/equities/medtronic|SnP500/R1000VALUE|84.442654986783|58|0.13502|84.99|27.89|-0.01706|0.00508|35|35|-0.013111326234269|2.0097424975799
2024-02-10 03:06:33|DAILY|00354|7947|/equities/metlife-inc|SnP500/R1000VALUE|-69.605292054605|7|0.0329|67.5|27.03|-0.01366|0.01444|38|38|0.053829622458858|2.4621819941917
2024-02-10 03:06:34|DAILY|00355|20210|/equities/mettler-toledo-international-inc|SnP500/R1000GROWTH|1149.6432826385|10|-0.04315|1174.51|33.03|0.00328|0.0267|31|31|0.057973862536302|2.6098499515973
2024-02-10 03:06:36|DAILY|00356|7862|/equities/mgm-mirage|SnP500/R1000VALUE|43.607979311374|2|0.00668|46.74|25.17|-0.03196|0.00888|41|41|0.10121490803485|3.9897560503388
2024-02-10 03:06:37|DAILY|00357|20151|/equities/mid-america-apartment-communities|SnP500/R1000VALUE|-132.48292130525|8|-0.01472|124.52|28.5|-0.01756|0.00702|36|36|0.014656340755082|2.2940300096805
2024-02-10 03:06:38|DAILY|00358|39172|/equities/mohawk-industries|SnP500/R1000VALUE|101.42281656166|67|0.29439|110.01|29.3|-0.00109|0.0413|33|33|0.030215876089061|3.5336563407551
2024-02-10 03:06:39|DAILY|00359|8063|/equities/molson-coors|SnP500/R1000VALUE|-63.359781840797|3|0.00837|60.23|25.78|-0.02752|0.00336|40|40|0.032759922555663|2.5532836398838
2024-02-10 03:06:40|DAILY|00360|8946|/equities/moodys-corp|SnP500/R1000GROWTH/R1000VALUE|384.878793549|12|0.03202|405.17|32.97|0.00843|0.02842|31|31|0.072381413359148|2.2863330106486
2024-02-10 03:06:41|DAILY|00361|8056|/equities/morgan-stanley|SnP500/R1000VALUE|-89.998887999663|19|-0.00093|85.89|23.07|-0.01652|0.0074|44|44|0.075921587608906|2.5379148112294
2024-02-10 03:06:42|DAILY|00362|8278|/equities/mosaic-company|SnP500/R1000VALUE|-32.489103728252|23|-0.12489|29.92|42.13|0.07438|0.11083|24|24|0.092612778315586|4.1999622458858
2024-02-10 03:06:43|DAILY|00363|276|/equities/motorola-inc|SnP500/R1000VALUE|318.60004885207|16|0.01413|330.89|30.85|-0.01276|0.0145|33|33|0.086947725072604|2.0819545014521
2024-02-10 03:06:44|DAILY|00364|6395|/equities/nasdaq-omx-group|SnP500/R1000VALUE|-59.25042409841|5|0.02269|57.25|30.26|-0.00249|0.02343|34|34|0.062405614714424|2.1141432720232
2024-02-10 03:06:45|DAILY|00365|101919|/equities/navient-cor|SnP500/R2000VALUE|-17.247986693069|27|-0.09553|16.19|41.96|0.02518|0.09004|24|24|0.066005808325266|3.6153601161665
2024-02-10 03:06:47|DAILY|00366|6440|/equities/network-appliance-inc|SnP500/R1000GROWTH/R1000VALUE|85.551575238244|12|0.00684|89.85|29.2|-0.00398|0.0207|35|35|0.061309777347531|2.6152333010649
2024-02-10 03:06:47|DAILY|00367|8345|/equities/newell-rubber|SnP500/R1000VALUE|-8.8701677431619|3|-0.1351|6.85|32.22|0.00771|0.0403|32|32|-0.057418199419167|3.3480222652469
2024-02-10 03:06:48|DAILY|00368|8150|/equities/newmont-mining|SnP500/R1000VALUE|-35.433343601861|23|-0.15228|32.79|28.08|0.00119|0.02767|36|36|-0.00022555663117138|2.8455469506292
2024-02-10 03:06:49|DAILY|00369|13065|/equities/news-corporation|SnP500/R1000VALUE|25.823633181543|54|0.19133|27.21|33.79|0.01374|0.04939|29|29|0.085427879961278|2.6865382381413
2024-02-10 03:06:50|DAILY|00370|13795|/equities/news-corp.|SnP500/R1000VALUE|24.623925106069|52|0.16302|26.04|36.37|0.02686|0.05514|27|27|0.082765730880929|2.8210464666021
2024-02-10 03:06:52|DAILY|00371|13091|/equities/nextera-energy-inc|SnP500/R1000VALUE|-60.083822762434|18|-0.029|56.58|28.22|-0.00445|0.01751|36|36|0.014417231364956|2.3431887705712
2024-02-10 03:06:53|DAILY|00372|20769|/equities/nielsen-holdings-nv|SnP500/R1000VALUE|27.794509282232|45|0.01672|27.98|34.47|0.01138|0.06934|19|19|0.092393419170243|2.9564020028612
2024-02-10 03:06:54|DAILY|00373|7896|/equities/ni-source-inc|SnP500/R1000VALUE|-26.405063706144|18|-0.0266|25.25|29.88|-0.03248|-0.00737|34|34|0.0096698935140368|2.2023581800581
2024-02-10 03:06:55|DAILY|00374|8340|/equities/nordstrom-inc|SnP500/R1000GROWTH/R1000VALUE|17.815750210691|12|-0.01848|19.12|32.97|0.02418|0.10155|31|31|0.029674733785092|5.1306224588577
2024-02-10 03:06:56|DAILY|00375|8252|/equities/norfolk-southern|SnP500/R1000VALUE|240.28411046364|60|0.24843|254.83|33.59|0.00742|0.03416|29|29|0.045486931268151|2.3005217812198
2024-02-10 03:06:57|DAILY|00376|6419|/equities/northern-trust|SnP500/R1000VALUE|-83.267302207761|17|-0.0157|79.64|29.91|-0.02413|0.00844|34|34|-0.0012778315585673|2.6507947725073
2024-02-10 03:06:58|DAILY|00377|7861|/equities/northrop-grumman|SnP500/R1000GROWTH/R1000VALUE|-466.18153177409|12|0.04688|454.92|30.06|-0.0405|-0.01452|34|34|0.040825750242014|2.202403678606
2024-02-10 03:06:59|DAILY|00378|6494|/equities/symantec-corp|SnP500/R1000GROWTH/R1000VALUE|-23.093018983098|6|0.00565|21.35|28.56|-0.0138|0.01769|36|36|0.055759922555663|2.7096592449177
2024-02-10 03:07:00|DAILY|00379|40082|/equities/norwegian-cruise-line-holdings-ltd|SnP500/R1000VALUE|-18.976635705243|28|-0.10371|16.42|29.59|-0.03328|0.03933|34|34|0.016652468538238|5.6427086156825
2024-02-10 03:07:01|DAILY|00380|8134|/equities/ntl-oilwell-varc|SnP500/R1000VALUE|-19.370103250858|6|-0.02384|17.2|30.24|8.0E-5|0.05126|34|34|0.033120038722168|4.3067047434656
2024-02-10 03:07:02|DAILY|00381|13857|/equities/nrg-energy-inc|SnP500/R1000GROWTH/R1000VALUE|51.316719541162|84|0.26896|52.37|30.65|-0.00287|0.03373|31|31|0.057501452081316|2.8488344627299
2024-02-10 03:07:03|DAILY|00382|8128|/equities/nucor|SnP500/R1000VALUE|175.21284063625|9|-0.01249|186.54|33.06|0.04046|0.07461|31|31|0.15455372700871|3.3471916747338
2024-02-10 03:07:04|DAILY|00383|7954|/equities/occidental-petro|SnP500/R1000GROWTH/R1000VALUE|-59.213287897599|24|-0.01373|57.47|36.07|0.0619|0.11094|28|28|0.12884027105518|4.4797076476283
2024-02-10 03:07:05|DAILY|00384|8129|/equities/omnicom-gp-inc|SnP500/R1000VALUE|-90.96875683492|3|-0.02004|84.59|32.22|-0.01105|0.02733|32|32|0.028351403678606|2.4745847047435
2024-02-10 03:07:06|DAILY|00385|13858|/equities/oneok|SnP500/R1000VALUE|-71.832308206635|5|0.01395|69.04|34.3|0.02411|0.05667|30|30|0.050213939980639|3.2522681510165
2024-02-10 03:07:08|DAILY|00386|274|/equities/oracle-corp|SnP500/R1000GROWTH/R1000VALUE|110.94597247339|16|0.06355|116.64|29.09|-0.00149|0.03045|35|35|0.095645692158761|2.183390125847
2024-02-10 03:07:09|DAILY|00387|39262|/equities/packaging-corp|SnP500/R1000VALUE|-170.8804451254|7|0.03181|168.33|30.21|-0.00335|0.01641|34|34|0.060078412391094|2.3099341723137
2024-02-10 03:07:10|DAILY|00388|7976|/equities/parkerhannifin|SnP500/R1000GROWTH/R1000VALUE|491.36200595867|68|0.28869|521.38|29.27|0.00127|0.02599|33|33|0.11758567279768|2.6557492739593
2024-02-10 03:07:10|DAILY|00389|6477|/equities/patterson-companies-inc|SnP500/R2000GROWTH/R2000VALUE|28.414978305748|24|-0.03075|28.68|34.83|-0.02831|0.01579|29|29|0.065060019361084|3.2003242981607
2024-02-10 03:07:11|DAILY|00390|32370|/equities/pentair|SnP500/R1000VALUE|69.804182601766|15|0.02364|74.48|35.14|0.0241|0.05136|29|29|0.06962633107454|2.5593862536302
2024-02-10 03:07:13|DAILY|00391|32373|/equities/peoples-united-financial|SnP500/R1000VALUE|-22.146468709368|1|0|19.41|28.35|-0.01818|0.0084|20|20|0.075770723104056|3.3074215167549
2024-02-10 03:07:14|DAILY|00392|8279|/equities/perkinelmer|SnP500/R1000VALUE|-111.26074403297|3|0.00836|103.76|36.82|0.02345|0.04573|28|28|0.028012584704743|2.7431858664085
2024-02-10 03:07:15|DAILY|00393|32396|/equities/perrigo-co|SnP500/R1000VALUE|31.503870466131|65|0.0763|31.88|27.69|-0.02794|0.01387|35|35|-0.021525653436592|2.6943543078412
2024-02-10 03:07:15|DAILY|00394|7989|/equities/pfizer|SnP500/R1000VALUE|-28.642334730364|12|0.00328|27.56|31.94|0.01468|0.03356|32|32|-0.012780251694095|2.2042032913843
2024-02-10 03:07:16|DAILY|00395|8251|/equities/pacific-gas-electric|SnP500/R1000VALUE|-17.199234828196|19|-0.05026|16.25|36.25|0.00865|0.036|28|28|0.079363020329139|3.2501161665053
2024-02-10 03:07:18|DAILY|00396|8039|/equities/philip-morris-intl|SnP500/R1000VALUE|-93.264010474839|16|-0.03466|89.12|28.28|-0.01055|0.00761|36|36|0.018234269119071|1.9225111326234
2024-02-10 03:07:19|DAILY|00397|32531|/equities/phillips-66-ltd|SnP500/R1000VALUE|137.08199009056|12|0.05819|145.66|32.97|0.01988|0.0644|31|31|0.066438528557599|3.329155856728
2024-02-10 03:07:20|DAILY|00398|7943|/equities/pinnacle-west|SnP500/R1000VALUE|-70.860490051263|35|-0.05274|67|26.29|-0.01576|0.00478|38|38|-0.0097666989351404|2.2372904162633
2024-02-10 03:07:21|DAILY|00399|13860|/equities/pioneer-natural-resources|SnP500/R1000GROWTH/R1000VALUE|219.72938159653|12|-0.0046|227.22|35.24|0.02221|0.05666|29|29|0.089241045498548|3.3874365924492
2024-02-10 03:07:21|DAILY|00400|8057|/equities/pnc-fin-serv|SnP500/R1000VALUE|-157.44463903007|17|0.01012|147.77|29.91|0.00226|0.02789|34|34|0.021129719264279|2.642609874153
2024-02-10 03:07:23|DAILY|00401|8118|/equities/ppg-industries|SnP500/R1000GROWTH/R1000VALUE|-145.35823122555|26|-0.03678|139.58|33.6|0.00447|0.03253|30|30|0.026607938044531|2.3435208131655
2024-02-10 03:07:24|DAILY|00402|8203|/equities/ppl-corp|SnP500/R1000VALUE|-26.744310446973|18|-0.01747|25.87|31.75|-6.0E-5|0.01722|32|32|-0.013673765730881|2.0572071636012
2024-02-10 03:07:25|DAILY|00403|8267|/equities/principal-fin|SnP500/R1000VALUE|77.166948534434|67|0.09081|78.2|29.3|-0.00668|0.02441|33|33|0.065829622458858|2.679224588577
2024-02-10 03:07:26|DAILY|00404|7968|/equities/the-progressive|SnP500/R1000VALUE|174.87899142722|24|0.10492|182.72|25.9|-0.03876|-0.00996|39|39|0.10350532429816|2.1974849951597
2024-02-10 03:07:27|DAILY|00405|7923|/equities/prologis|SnP500/R1000VALUE|-134.36035770031|17|0.04926|132.48|31.78|0.00675|0.03044|32|32|0.060706679574056|2.4414636979671
2024-02-10 03:07:29|DAILY|00406|8191|/equities/prudential-fin|SnP500/R1000VALUE|102.28052793558|57|0.10266|105.58|23.83|-0.02837|0.00464|41|41|0.043154888673766|2.5642855759923
2024-02-10 03:07:30|DAILY|00407|7893|/equities/publ-svc-enter|SnP500/R1000VALUE|-60.177422267251|38|-0.0507|58.42|27.67|-0.01996|-0.00109|36|36|0.013907066795741|2.083454017425
2024-02-10 03:07:32|DAILY|00408|8158|/equities/public-stg-mld|SnP500/R1000GROWTH/R1000VALUE|-292.77499208001|21|-0.02163|284.07|31.66|-0.00398|0.01496|32|32|0.043661181026137|2.2515624394966
2024-02-10 03:07:33|DAILY|00409|8237|/equities/pulte-homes-inc|SnP500/R1000GROWTH/R1000VALUE|101.35955191482|69|0.33497|103.1|29.24|-0.0094|0.02031|33|33|0.13571442400774|3.2860125847047
2024-02-10 03:07:34|DAILY|00410|32533|/equities/pvh|SnP500/R1000VALUE|116.74505996952|60|0.5705|127.76|29.52|-0.00993|0.03866|33|33|0.090816069699903|4.1357057115198
2024-02-10 03:07:36|DAILY|00411|945074|/equities/qorvo-inc|SnP500/R1000VALUE|104.34459444231|4|0.03416|112.32|35.52|-0.00425|0.03379|29|29|0.035219748305905|3.2178702807357
2024-02-10 03:07:36|DAILY|00412|19695|/equities/quanta-services|SnP500/R1000VALUE|194.58407675517|1|0|210.11|44.91|0.06428|0.09887|23|23|0.18597967086157|2.8681819941917
2024-02-10 03:07:37|DAILY|00413|8198|/equities/quest-diag|SnP500/R1000VALUE|-132.07235890367|20|-0.06327|126.74|31.69|-0.00548|0.0215|32|32|0.032808325266215|2.277206195547
2024-02-10 03:07:38|DAILY|00414|8022|/equities/polo-ralph-laur|SnP500/R1000VALUE|160.08988657027|9|0.19493|175.01|31.06|-0.02929|0.01592|33|33|0.077323330106486|3.3999196515005
2024-02-10 03:07:39|DAILY|00415|8229|/equities/range-resources-corp|SnP500/R2000VALUE|-30.475825414092|65|-0.17725|27.99|28.5|-0.07116|-0.00177|34|34|0.26964956437561|5.8120348499516
2024-02-10 03:07:41|DAILY|00416|20380|/equities/raymond-james-financial-inc|SnP500/R1000GROWTH/R1000VALUE|107.34176366734|67|0.13451|114.88|24.79|-0.0104|0.01466|39|39|0.090437560503388|2.6675043562439
2024-02-10 03:07:42|DAILY|00417|8235|/equities/united-tech|SnP500/R1000VALUE|88.187161312573|47|0.08878|90.51|26.68|-0.01415|0.01184|37|37|0.024697967086157|2.3654143272023
2024-02-10 03:07:42|DAILY|00418|39285|/equities/realty-income|SnP500/R1000VALUE|-56.089419745588|17|-0.05987|52.76|26.76|-0.01322|0.00462|38|38|-0.00729912875121|2.1516940948693
2024-02-10 03:07:43|DAILY|00419|20718|/equities/regency-centers-corp|SnP500/R1000VALUE|-64.793281565351|20|-0.04292|61.32|39|0.00156|0.03886|26|26|0.032195546950629|2.7355876089061
2024-02-10 03:07:44|DAILY|00420|7945|/equities/regions-fin|SnP500/R1000VALUE|-19.373576718326|5|0.00223|18|28.58|-0.00999|0.02105|36|36|0.047278799612778|3.2133639883834
2024-02-10 03:07:46|DAILY|00421|13862|/equities/republic-services-inc|SnP500/R1000VALUE|168.55120538837|82|0.1774|173.49|32.83|0.00358|0.02313|29|29|0.074792836398838|1.7478567279768
2024-02-10 03:07:47|DAILY|00422|21180|/equities/resmed-inc|SnP500/R1000GROWTH/R1000VALUE|177.49671456619|66|0.19983|184.63|24.82|-0.02336|0.01115|39|39|0.042120038722168|2.4340522749274
2024-02-10 03:07:48|DAILY|00423|8207|/equities/robert-half-intl|SnP500/R1000GROWTH/R1000VALUE|-83.817327420601|27|-0.03336|81.14|31.47|-0.01288|0.02805|32|32|0.048774443368829|2.6518906098742
2024-02-10 03:07:49|DAILY|00424|8356|/equities/rockwell-automat|SnP500/R1000GROWTH/R1000VALUE|-290.34447075392|18|-0.04022|283.5|28.22|-0.01163|0.01346|36|36|0.057470474346563|2.480688286544
2024-02-10 03:07:49|DAILY|00425|13863|/equities/roper-industries|SnP500/R1000VALUE|-565.36383307743|8|0.02443|550.27|34.2|-0.00024|0.01828|30|30|0.054237173281704|2.048279767667
2024-02-10 03:07:51|DAILY|00426|39254|/equities/royal-caribbean|SnP500/R1000VALUE|-130.73383233769|1|0|116.97|32.28|0.03926|0.08849|32|32|0.089773475314618|4.7973736689255
2024-02-10 03:07:52|DAILY|00427|8119|/equities/mcgraw-hill|SnP500/R1000GROWTH/R1000VALUE|-458.1278214368|2|0.00289|437.89|36.86|0.01105|0.03997|28|28|0.063806389157793|2.2085788964182
2024-02-10 03:07:53|DAILY|00428|39107|/equities/sba-communications-corp|SnP500/R1000GROWTH/R1000VALUE|-232.49439693922|19|-0.08638|217.45|39.04|0.00398|0.03308|26|26|0.011713455953533|2.7038596321394
2024-02-10 03:07:54|DAILY|00429|8354|/equities/schlumberger-ltd|SnP500/R1000VALUE|-51.158122217618|8|-0.03326|47.08|32.06|0.00617|0.05531|32|32|0.071213939980639|3.7813707647628
2024-02-10 03:07:54|DAILY|00430|8940|/equities/seagate-technology|SnP500|83.383479682288|16|0.04671|89.41|27.51|-0.00715|0.02648|37|37|0.069472410454985|3.0361819941917
2024-02-10 03:07:56|DAILY|00431|8076|/equities/sealed-air|SnP500/R1000GROWTH/R1000VALUE|33.864480698953|71|0.13338|35.69|31.06|0.00044|0.04424|31|31|0.020818973862536|2.7343436592449
2024-02-10 03:07:57|DAILY|00432|8222|/equities/sempra-energy|SnP500/R1000VALUE|-73.118086348799|16|-0.04404|69.67|39.15|0.00903|0.03082|26|26|0.010959341723137|2.1667899322362
2024-02-10 03:07:58|DAILY|00433|7986|/equities/sherwinwilliams|SnP500/R1000GROWTH|295.29591695371|2|-0.00131|311.74|31.27|-0.00275|0.02141|33|33|0.067562439496612|2.3256437560503
2024-02-10 03:07:59|DAILY|00434|39114|/equities/signet-jewelers-limited|SnP500/R2000GROWTH/R2000VALUE|-103.79346417424|20|0.07027|102.81|28.17|-0.03327|0.0353|36|36|0.28334269119071|5.678628267183
2024-02-10 03:08:00|DAILY|00435|8210|/equities/simon-prop-grp|SnP500/R1000GROWTH/R1000VALUE|136.46713400064|1|0|146.93|38.26|0.03926|0.08538|27|27|0.055880929332043|3.2575566311713
2024-02-10 03:08:01|DAILY|00436|32515|/equities/sl-green-realty|SnP500/R1000VALUE|41.643755316373|67|0.2939|44.51|27.63|-0.02438|0.01639|35|35|-0.0043155856727977|4.1560377541142
2024-02-10 03:08:02|DAILY|00437|8001|/equities/snapon-inc|SnP500/R1000VALUE|-283.60841862367|2|-0.01353|262.43|28.67|-0.02068|0.00914|36|36|0.063328170377541|2.2971364956438
2024-02-10 03:08:03|DAILY|00438|7956|/equities/southern-co|SnP500/R1000VALUE|-70.165115312819|17|-0.02705|66.91|33.9|-0.0038|0.01757|30|30|0.022187802516941|2.0061674733785
2024-02-10 03:08:04|DAILY|00439|7914|/equities/sth-west-airlines|SnP500/R1000VALUE|29.096817537537|17|0.08192|32.49|27.49|-0.00066|0.02253|37|37|-0.014165537270087|3.2818993223621
2024-02-10 03:08:05|DAILY|00440|8160|/equities/stanley-works|SnP500/R1000VALUE|-95.664318674421|7|-0.03179|88.94|30.21|-0.01161|0.01869|34|34|-0.024919651500484|2.9465701839303
2024-02-10 03:08:07|DAILY|00441|7967|/equities/state-street|SnP500/R1000VALUE|-76.451751160092|17|-0.01978|72.84|20.34|-0.03738|-0.00576|50|50|0.023744433688287|2.8318731848984
2024-02-10 03:08:07|DAILY|00442|6499|/equities/stericycle-inc|SnP500/R1000VALUE|46.816031312939|62|0.1322|48.73|38.88|0.00055|0.02074|25|25|0.0021790900290416|2.8316669893514
2024-02-10 03:08:08|DAILY|00443|8186|/equities/stryker|SnP500/R1000GROWTH/R1000VALUE|327.74662802978|68|0.22906|341.96|21.47|-0.02991|-0.00677|45|45|0.068425943852856|2.292733785092
2024-02-10 03:08:09|DAILY|00444|940815|/equities/synchrony-fin|SnP500/R1000GROWTH/R1000VALUE|36.474809051008|12|0.00702|38.73|35.24|0.00358|0.04631|29|29|0.054737657308809|3.3476853823814
2024-02-10 03:08:10|DAILY|00445|8285|/equities/sysco-corp|SnP500/R1000GROWTH|77.841418062991|67|0.18696|79.55|35.81|-0.01483|0.03109|27|27|0.026744433688287|2.6280522749274
2024-02-10 03:08:12|DAILY|00446|6480|/equities/t-rowe-price-gp|SnP500/R1000GROWTH/R1000VALUE|104.38784107842|59|0.08103|106.33|36.11|0.00381|0.03975|27|27|0.011151984511133|2.6405169409487
2024-02-10 03:08:13|DAILY|00447|7959|/equities/coach|SnP500/R1000GROWTH/R1000VALUE|40.15169630193|60|0.3766|42|26.32|-0.01727|0.01979|37|37|0.10099031945789|3.680665053243
2024-02-10 03:08:14|DAILY|00448|8180|/equities/target|SnP500/R1000GROWTH/R1000VALUE|137.9749850243|67|0.29845|146.53|33.34|0.02532|0.05077|29|29|0.039701839303001|2.4069428848016
2024-02-10 03:08:14|DAILY|00449|19701|/equities/te-connectivity|SnP500|139.10897662422|13|0.00292|144.05|29.17|0.00116|0.02199|35|35|0.060666989351404|2.2808606001936
2024-02-10 03:08:15|DAILY|00450|13843|/equities/fmc-technologies-inc|SnP500|-20.402216293468|5|0.01809|19.14|30.26|-0.01291|0.03441|34|34|0.089973862536302|4.4257037754114
2024-02-10 03:08:17|DAILY|00451|8305|/equities/textron-inc|SnP500/R1000VALUE|83.381666457475|13|0.01929|87.2|30.94|0.0021|0.02976|33|33|0.097645692158761|2.7946427879961
2024-02-10 03:08:18|DAILY|00452|8299|/equities/aes-corp|SnP500/R1000VALUE|-17.783905259253|21|-0.08708|16.46|36.18|0.03016|0.0656|28|28|0.013938044530494|3.005
2024-02-10 03:08:19|DAILY|00453|8147|/equities/thermo-fisher-sc|SnP500/R1000GROWTH/R1000VALUE|531.95042557869|59|0.17046|550.75|29.55|-0.01064|0.00915|33|33|0.067936108422072|2.328880929332
2024-02-10 03:08:20|DAILY|00454|8227|/equities/tjx-co-inc|SnP500/R1000GROWTH|94.625256326157|32|0.06423|98.75|27.08|-0.03298|-0.00406|37|37|0.068251694094869|2.3960774443369
2024-02-10 03:08:21|DAILY|00455|32379|/equities/tractor-supply-company|SnP500/R1000GROWTH|219.35155279078|60|0.13714|235.08|31.42|-0.00403|0.02113|31|31|0.1096050338819|2.6148238141336
2024-02-10 03:08:22|DAILY|00456|20793|/equities/transdigm-group-inc|SnP500/R1000GROWTH/R1000VALUE|1097.5109996254|86|0.29159|1119.89|27.09|-0.01261|0.00972|35|35|0.1027366892546|2.8182129719264
2024-02-10 03:08:23|DAILY|00457|8239|/equities/wyndham-world|SnP500/R1000GROWTH/R1000VALUE|38.73857798626|65|0.1383|40.99|33.41|0.00264|0.0399|29|29|0.036107454017425|3.844522749274
2024-02-10 03:08:24|DAILY|00458|8159|/equities/the-travelers-co|SnP500/R1000VALUE|205.6787257174|69|0.26713|214.5|29.24|-0.01347|0.00569|33|33|0.061954501452081|2.1160939012585
2024-02-10 03:08:25|DAILY|00459|32539|/equities/tripadvisor|SnP500/R1000GROWTH/R1000VALUE|20.36727069267|11|0|21.71|31|0.02032|0.06106|33|33|0.035503388189739|4.3963649564376
2024-02-10 03:08:26|DAILY|00460|7918|/equities/bb-t-corp|SnP500/R1000VALUE|-38.451342537193|2|0.00929|35.84|28.67|-0.01327|0.01519|36|36|-0.0046234269119071|3.0453059051307
2024-02-10 03:08:27|DAILY|00461|8179|/equities/tyson-foods|SnP500/R1000VALUE|-57.885905241948|3|-0.02521|52.58|30.32|-0.02275|0.01382|34|34|-0.030288480154889|2.3454414327202
2024-02-10 03:08:28|DAILY|00462|8310|/equities/us-bancorp|SnP500/R1000VALUE|-42.921971887915|19|-0.029|40.18|39.04|0.02924|0.05574|26|26|-0.0054075508228461|2.7219661181026
2024-02-10 03:08:29|DAILY|00463|32535|/equities/udr|SnP500/R1000VALUE|-37.594288618004|8|-0.01805|35.37|32.06|-0.00627|0.01803|32|32|-0.00424298160697|2.4427221684414
2024-02-10 03:08:30|DAILY|00464|39338|/equities/ulta-salon-cosmetics---fragrance|SnP500/R1000GROWTH|490.15861687553|60|0.31337|522.63|26.32|-0.03076|0.00312|37|37|0.10554211035818|2.9762129719264
2024-02-10 03:08:31|DAILY|00465|13959|/equities/under-armour|SnP500/R1000VALUE|-8.3048917246183|27|-0.011|8.09|38.73|0.07495|0.10736|26|26|-0.034992255566312|4.1296669893514
2024-02-10 03:08:33|DAILY|00466|976067|/equities/under-armour-c|SnP500/R1000VALUE|-7.9752747044344|27|0.00513|7.84|29.62|0.00879|0.0479|34|34|-0.030306873184898|3.9337366892546
2024-02-10 03:08:34|DAILY|00467|8083|/equities/union-pacific|SnP500/R1000GROWTH/R1000VALUE|238.68421813928|9|0.01115|249.45|31.06|-0.00352|0.02284|33|33|0.047114230396902|2.1009641819942
2024-02-10 03:08:35|DAILY|00468|13061|/equities/united-continenta|SnP500/R1000VALUE|38.498669135307|12|-0.01466|42.33|30.97|0.00745|0.05382|33|33|0.011456921587609|4.3877589545015
2024-02-10 03:08:36|DAILY|00469|8199|/equities/united-parcel|SnP500/R1000GROWTH|-150.79578558233|9|0.00827|146.26|32.03|-0.00332|0.0284|32|32|0.040875121006776|2.2030454985479
2024-02-10 03:08:36|DAILY|00470|32516|/equities/united-rentals|SnP500/R1000GROWTH/R1000VALUE|602.94383820852|67|0.44039|650.35|33.34|0.03534|0.0647|29|29|0.17556437560503|3.5397725072604
2024-02-10 03:08:38|DAILY|00471|39147|/equities/universal-health-services|SnP500/R1000VALUE|153.93268657136|58|0.20774|162.38|31.48|-0.00814|0.03563|31|31|0.048141335914811|2.8957715392062
2024-02-10 03:08:39|DAILY|00472|8174|/equities/unum-group|SnP500/R1000VALUE|46.720397620892|42|0.06659|47.73|26.81|-0.03569|0.00445|37|37|0.094704743465634|3.1062894482091
2024-02-10 03:08:40|DAILY|00473|8241|/equities/valero-energy|SnP500/R1000VALUE|131.24510547097|37|0.08445|143.06|43.35|0.06617|0.1223|23|23|0.09238334946757|3.7669545014521
2024-02-10 03:08:41|DAILY|00474|13866|/equities/ventas-inc|SnP500/R1000VALUE|-48.477994819534|17|-0.04349|45.53|39.12|0.01494|0.0479|26|26|0.026647628267183|3.1330948693127
2024-02-10 03:08:42|DAILY|00475|7870|/equities/vf-corp|SnP500/R1000GROWTH/R1000VALUE|15.120172275893|10|-0.12721|15.3|27.68|-0.03072|0.01287|37|37|-0.13594482090997|3.3387744433688
2024-02-10 03:08:43|DAILY|00476|8171|/equities/viacom-cl-b|SnP500/R1000VALUE|-14.65124500773|3|0.00389|12.9|34.37|0.05067|0.10928|30|30|-0.037851887705711|4.369545982575
2024-02-10 03:08:44|DAILY|00477|13570|/equities/mylan-inc|SnP500/R1000VALUE|11.057400232602|47|0.20661|11.68|39.48|0.0077|0.04224|25|25|-0.02697192642788|3.0729970958374
2024-02-10 03:08:45|DAILY|00478|7863|/equities/vornado-realty|SnP500/R1000VALUE|-28.70309257552|18|0.02163|26.45|31.75|-0.00524|0.02904|32|32|-0.036153920619555|3.7556350435624
2024-02-10 03:08:46|DAILY|00479|7974|/equities/vulcan-matrls|SnP500/R1000VALUE|225.86447806369|62|0.13389|240|26.27|-0.03754|-0.00713|37|37|0.075091965150048|2.6464414327202
2024-02-10 03:08:47|DAILY|00480|8058|/equities/waste-managemnt|SnP500/R1000GROWTH/R1000VALUE|183.54928203383|82|0.18922|188.86|30.71|-0.01239|0.01037|31|31|0.059444336882866|1.7438015488867
2024-02-10 03:08:49|DAILY|00481|7881|/equities/waters-corp|SnP500/R1000GROWTH/R1000VALUE|304.72103727855|9|-0.01693|322.82|33.06|0.01016|0.03184|31|31|0.051440464666021|2.6013204259439
2024-02-10 03:08:50|DAILY|00482|13867|/equities/wisconsin-energy-corp|SnP500/R1000VALUE|-81.767121963896|18|-0.04624|77.55|31.75|-0.0188|0.00561|32|32|0.00040367860600195|2.134894482091
2024-02-10 03:08:50|DAILY|00483|7992|/equities/wells-fargo|SnP500/R1000VALUE|-50.871787465567|4|-0.00476|48.06|30.29|0.019|0.04726|34|34|0.022462729912875|2.7779699903195
2024-02-10 03:08:51|DAILY|00484|13848|/equities/health-care-reit|SnP500/R1000VALUE|-91.697734639044|13|0.00608|87.66|30.03|-0.03826|-0.00579|34|34|0.045999031945789|2.9204966118103
2024-02-10 03:08:52|DAILY|00485|8117|/equities/western-digital|SnP500/R1000VALUE|55.773216999367|17|0.06106|56.82|27.49|-0.01642|0.01465|37|37|0.036617618586641|3.5752100677638
2024-02-10 03:08:54|DAILY|00486|8323|/equities/western-union|SnP500/R1000GROWTH/R1000VALUE|-13.048052205176|3|0.05321|12.47|36.82|-0.00261|0.01871|28|28|-0.050379477250726|2.5951219748306
2024-02-10 03:08:55|DAILY|00487|955555|/equities/westrock-co|SnP500/R1000VALUE|40.160230439441|2|-0.00747|42.5|22.93|-0.03147|0.00078|45|45|0.036019361084221|2.9903107454017
2024-02-10 03:08:56|DAILY|00488|8953|/equities/weyerhaeuser|SnP500/R1000VALUE|-34.203955153496|19|0.00635|33.28|26.71|-0.0303|0.00403|38|38|0.046864472410455|2.6718799612778
2024-02-10 03:08:57|DAILY|00489|8228|/equities/whirl-pool-corp|SnP500/R1000VALUE|-118.28852090028|20|-0.04467|109.06|26.68|-0.01383|0.01176|38|38|0.0061413359148112|3.0345295256534
2024-02-10 03:08:57|DAILY|00490|8122|/equities/williams-cos|SnP500/R1000VALUE|-35.597208328859|44|-0.02577|34.03|45|0.02871|0.06411|22|22|0.065415295256534|2.6202507260407
2024-02-10 03:08:59|DAILY|00491|29740|/equities/willis-group-holdings-plc|SnP500/R1000VALUE|258.59822618363|16|0.08414|271.86|32.84|-0.0218|0.01026|31|31|0.044703775411423|2.2496485963214
2024-02-10 03:09:00|DAILY|00492|8030|/equities/w-w-grainger-inc|SnP500/R1000GROWTH/R1000VALUE|895.03129928515|42|0.17319|959.01|30.06|0.01291|0.03003|33|33|0.11766214908035|2.2376234269119
2024-02-10 03:09:01|DAILY|00493|6392|/equities/wynn-resorts-ltd|SnP500/R1000GROWTH|98.83401885492|39|0.17595|105.6|25.51|-0.02395|0.00624|39|39|0.035946757018393|4.0159738625363
2024-02-10 03:09:02|DAILY|00494|8003|/equities/xerox-corp|SnP500/R1000VALUE|16.897819383972|12|0.01762|18.48|22.69|-0.04206|-0.00075|45|45|-0.019987403100775|3.4712567829457
2024-02-10 03:09:03|DAILY|00495|32532|/equities/xylem|SnP500/R1000GROWTH/R1000VALUE|116.04643611964|7|0.07731|124.3|35.41|0.01199|0.04178|29|29|0.064294288480155|2.3553465634075
2024-02-10 03:09:05|DAILY|00496|8327|/equities/yum!-brands-inc|SnP500/R1000GROWTH/R1000VALUE|-132.62449148136|5|0.03119|130.27|32.16|0.0014|0.01737|32|32|0.038434656340755|1.9493765730881
2024-02-10 03:09:06|DAILY|00497|7902|/equities/zimmer-hldgs|SnP500/R1000VALUE|121.64616757383|68|0.11434|122.8|26.11|-0.0145|0.01318|37|37|0.0028238141335915|2.4271442400774
2024-02-10 03:09:07|DAILY|00498|6418|/equities/zions-bancorp|SnP500/R1000VALUE|-44.104104198726|7|0.0214|40.09|34.23|0.02315|0.05196|30|30|0.025015488867377|3.6856727976767
2024-02-10 03:09:08|DAILY|00499|41176|/equities/zoetis-inc|SnP500/R1000GROWTH/R1000VALUE|186.23057660295|3|0.00117|197.32|31.24|-0.01242|0.01472|33|33|0.054970958373669|2.2797115198451
2024-02-10 03:09:08|DAILY|00500|41239|/equities/servicenow-inc|R1000GROWTH|764.67061283694|22|0.13809|812.94|23.53|-0.04064|-0.01249|43|43|0.1375788964182|3.2959593417231
2024-02-10 03:09:10|DAILY|00501|13933|/equities/the-blackstone-group|R1000GROWTH|118.22964912599|10|-0.00117|127.68|29.26|0.00108|0.03893|35|35|0.11794482090997|3.1945837366893
2024-02-10 03:09:11|DAILY|00502|961620|/equities/square-inc|R1000GROWTH|-70.180528061297|28|-0.07394|66.88|33.53|0.06562|0.11417|30|30|0.095081316553727|5.0669486931268
2024-02-10 03:09:12|DAILY|00503|1166012|/equities/snowflake-inc|R1000GROWTH/R1000VALUE|208.18222155285|14|0.13474|233.28|31.19|-0.02226|0.02156|27|27|0.072873684210526|5.1079368421053
2024-02-10 03:09:13|DAILY|00504|1115848|/equities/uber-technologies-inc|R1000GROWTH/R1000VALUE|66.272289702829|21|0.11722|70.91|28.94|-0.00754|0.0338|35|35|0.14311035818006|4.2516805421104
2024-02-10 03:09:14|DAILY|00505|41268|/equities/palo-alto-netwrk|R1000GROWTH|347.65205290145|22|0.19238|376.9|32.65|0.01087|0.06722|31|31|0.18586447241046|3.0082787996128
2024-02-10 03:09:16|DAILY|00506|1152334|/equities/cloudflare-inc|R1000GROWTH/R1000VALUE|97.050843763725|15|0.27444|107.92|30.88|0.00035|0.07038|33|33|0.28966408518877|5.9013078412391
2024-02-10 03:09:16|DAILY|00507|16141|/equities/fortinet|R1000GROWTH|64.129532393832|41|0.2798|70.44|28.37|-0.03412|0.01988|35|35|0.15719457889642|3.4095217812197
2024-02-10 03:09:17|DAILY|00508|1152784|/equities/datadog-inc|R1000GROWTH|122.73025486357|6|0.00447|134.91|33.16|-0.00967|0.0658|31|31|0.20373378509196|5.118931268151
2024-02-10 03:09:18|DAILY|00509|48371|/equities/veeva-sys-inc|R1000GROWTH|203.35087756347|34|0.15902|216.76|32.26|0.00228|0.04987|31|31|0.075288480154889|3.1558915779284
2024-02-10 03:09:19|DAILY|00510|989534|/equities/trade-desk-inc|R1000GROWTH|64.379194307524|14|0.0161|71.31|26.15|-0.0107|0.03888|39|39|0.19662923523717|5.1227531461762
2024-02-10 03:09:21|DAILY|00511|1072316|/equities/spotify-technology|R1000GROWTH|219.17989632287|75|0.41106|240.77|27.4|0.00116|0.03761|35|35|0.098715392061955|4.1438712487899
2024-02-10 03:09:22|DAILY|00512|1166239|/equities/palantir-technologies-inc|R1000GROWTH|20.860378382833|4|0.11477|24.38|36.61|0.06849|0.14618|23|23|0.21952781065089|5.7523360946746
2024-02-10 03:09:22|DAILY|00513|942355|/equities/hubspot-inc|R1000GROWTH|595.3156050201|15|0.09552|646.63|30.88|-0.00255|0.04763|33|33|0.20047241045499|4.5826011616651
2024-02-10 03:09:23|DAILY|00514|21232|/equities/msci-inc|R1000GROWTH/R1000VALUE|561.93224278246|9|-0.01631|592.42|27.7|-0.02841|0.00627|37|37|0.10639012584705|2.7914656340755
2024-02-10 03:09:24|DAILY|00515|32341|/equities/epam-systems-inc|R1000GROWTH|-301.20085239342|9|0.01195|286.27|30.15|-0.00582|0.03729|34|34|0.095911907066796|3.5998431752178
2024-02-10 03:09:26|DAILY|00516|1052405|/equities/mongodb|R1000GROWTH|436.62540721489|15|0.2116|500.9|22.64|-0.02875|0.00661|45|45|0.22203678606002|5.2368983543078
2024-02-10 03:09:27|DAILY|00517|39333|/equities/old-dominion-freight-line-inc|R1000GROWTH/R1000VALUE|398.55141281213|6|0.06518|435.33|27.78|-0.01812|0.01011|37|37|0.14399612778316|2.902564375605
2024-02-10 03:09:27|DAILY|00518|31028|/equities/enphase-energy-inc|R1000GROWTH|101.02491644435|3|0.04221|122.47|26.44|0.00544|0.06373|39|39|0.25603581800581|5.9440116166505
2024-02-10 03:09:28|DAILY|00519|949620|/equities/etsy-inc|R1000GROWTH|66.772691103384|1|0|78.09|25.2|-0.01296|0.03623|41|41|0.13420619554695|5.0723939980639
2024-02-10 03:09:29|DAILY|00520|1050149|/equities/roku|R1000GROWTH|83.692642930969|3|0.01386|95.8|33.26|0.01898|0.08301|31|31|0.072054211035818|5.7452100677638
2024-02-10 03:09:31|DAILY|00521|17608|/equities/zebra-tech|R1000GROWTH|-261.78469984762|27|0.00226|253.09|35.96|0.02976|0.06611|28|28|0.033060019361084|2.9691839303001
2024-02-10 03:09:32|DAILY|00522|24282|/equities/west-pharmaceutical-services-inc|R1000GROWTH|384.72919375079|40|0.1389|409.64|32.06|0.02107|0.04502|31|31|0.11977928363988|2.6587860600194
2024-02-10 03:09:33|DAILY|00523|1167745|/equities/doordash-inc|R1000GROWTH/R1000VALUE|109.00435840831|23|0.15779|119.31|28.67|-0.02145|0.03125|27|27|0.028403266331658|5.5324585427136
2024-02-10 03:09:33|DAILY|00524|103925|/equities/arista-networks|R1000GROWTH/R1000VALUE|261.28960943687|70|0.40964|282.45|27.54|-0.00706|0.04003|35|35|0.20170667957406|2.9968305905131
2024-02-10 03:09:34|DAILY|00525|39269|/equities/generac-holdings|R1000GROWTH|114.45910661983|3|0.00882|126.91|31.24|0.01829|0.06395|33|33|0.084119070667957|4.1924424007744
2024-02-10 03:09:36|DAILY|00526|1166014|/equities/unity-software-inc|R1000GROWTH|-36.902699910445|23|-0.05715|33.82|31.96|0.0153|0.06901|26|26|0.045928487690504|6.2594712778429
2024-02-10 03:09:37|DAILY|00527|1072222|/equities/zscaler-inc|R1000GROWTH|233.09353283423|21|0.11557|254.93|27.38|0.0108|0.0679|37|37|0.23657599225557|4.5506408518877
2024-02-10 03:09:38|DAILY|00528|1155833|/equities/bill-com-holdings-inc|R1000GROWTH|-80.733931756167|27|-0.12099|65.46|29.62|0.02248|0.07579|34|34|0.17317037754114|6.0545372700871
2024-02-10 03:09:38|DAILY|00529|1127189|/equities/pinterest-inc|R1000GROWTH|-41.345045005256|1|0|36.87|27.18|-0.02895|0.03549|38|38|0.15388673765731|4.7140164569216
2024-02-10 03:09:39|DAILY|00530|16662|/equities/monolithic-power|R1000GROWTH|667.55015353817|16|0.19163|752.31|26.1|-0.02325|0.01554|39|39|0.19549564375605|3.859330106486
2024-02-10 03:09:41|DAILY|00531|15828|/equities/costar-group|R1000GROWTH/R1000VALUE|81.134983605828|10|-0.03662|83.13|26.26|-0.02568|0.00373|39|39|0.054995159728945|2.7468054211036
2024-02-10 03:09:42|DAILY|00532|101887|/equities/paycom-soft|R1000GROWTH|-205.80702452385|18|-0.01139|190|31.75|0.01364|0.05252|32|32|0.02305614714424|3.6140696999032
2024-02-10 03:09:43|DAILY|00533|39123|/equities/cheniere-energy-inc|R1000GROWTH|-166.83151753382|46|-0.07103|157.99|38.19|-0.00482|0.01888|26|26|0.12096917148362|3.1886984585742
2024-02-10 03:09:43|DAILY|00534|41232|/equities/quintis-trl-hlgs|R1000GROWTH/R1000VALUE|-224.15021122869|22|0.00493|218.2|29.76|0.00374|0.02966|34|34|0.056520813165537|2.6386873184898
2024-02-10 03:09:44|DAILY|00535|8362|/equities/teradyne-inc|R1000GROWTH|-106.163886501|8|0.05922|102.31|36.64|0.03752|0.07005|28|28|0.079072604065828|3.3255430784124
2024-02-10 03:09:46|DAILY|00536|16924|/equities/plug-power|R1000GROWTH|3.4124189359446|14|0.16398|4.33|40.8|0.17613|0.26208|25|25|0.20015972894482|7.1712468538238
2024-02-10 03:09:47|DAILY|00537|1130930|/equities/avantor-inc|R1000GROWTH|22.039492958476|9|-0.00897|23.21|35.34|0.01619|0.0353|29|29|0.058159728944821|3.2554830590513
2024-02-10 03:09:48|DAILY|00538|1159534|/equities/carrier-global-corp|R1000GROWTH/R1000VALUE|-58.51900238849|4|0.0313|56.01|34.89|0.04338|0.06319|28|28|0.18792653061224|2.9131785714286
2024-02-10 03:09:49|DAILY|00539|1008759|/equities/carvana|R1000GROWTH|41.863894375786|2|0.01412|53.13|44.87|0.26798|0.40692|23|23|0.24019941916747|8.8697589545015
2024-02-10 03:09:50|DAILY|00540|1158864|/equities/trane-technologies-plc|R1000GROWTH/R1000VALUE|259.16570767055|69|0.29012|275.44|29.24|-0.00668|0.02959|33|33|0.11486544046467|2.4150222652469
2024-02-10 03:09:51|DAILY|00541|41236|/equities/ringcentral-inc|R1000GROWTH|32.415384773541|15|-0.04612|33.71|35.14|0.02515|0.07031|29|29|-0.073097773475315|4.9997744433688
2024-02-10 03:09:52|DAILY|00542|16943|/equities/pool-corp|R1000GROWTH|-397.16202589486|27|0.03443|386.65|33.57|-0.0066|0.03081|30|30|0.086325266214908|2.9933930300097
2024-02-10 03:09:53|DAILY|00543|16942|/equities/insulet-corp|R1000GROWTH|-211.39046947622|27|-0.01084|192.55|35.96|0.00283|0.04218|28|28|0.054103581800581|3.8839419167473
2024-02-10 03:09:54|DAILY|00544|15375|/equities/alnylam-pharmaceuticals|R1000GROWTH|-183.76972483965|11|-0.05339|170.03|31.94|-0.02122|0.0214|32|32|0.082889534883721|3.8766560077519
2024-02-10 03:09:55|DAILY|00545|13978|/equities/entegris-inc.|R1000GROWTH|115.71829225125|16|0.05476|126.93|23.67|-0.03453|-0.00232|43|43|0.13687512100678|3.5571587608906
2024-02-10 03:09:56|DAILY|00546|17327|/equities/techne-corp|R1000GROWTH|-73.563176462631|27|-0.05808|67.95|31.47|-0.00738|0.02202|32|32|0.04665440464666|3.1442458857696
2024-02-10 03:09:57|DAILY|00547|24312|/equities/tyler-technologies-inc|R1000GROWTH/R1000VALUE|422.01676802022|68|0.08685|440.99|33.31|-0.01108|0.01705|29|29|0.057303969022265|2.6085711519845
2024-02-10 03:09:58|DAILY|00548|39159|/equities/broadridge-financial-solutions|R1000GROWTH/R1000VALUE|-208.68184596756|7|-0.01314|198.98|34.23|0.00895|0.0327|30|30|0.060628267182962|2.0331384317522
2024-02-10 03:09:59|DAILY|00549|20164|/equities/charles-river-laboratories-intl|R1000GROWTH/R1000VALUE|207.48065073594|10|-0.01042|222.22|29.26|-0.00141|0.03031|35|35|0.068116166505324|3.0672710551791
2024-02-10 03:10:00|DAILY|00550|41257|/equities/burlington-stor|R1000GROWTH/R1000VALUE|184.66616368869|67|0.4923|197.67|33.34|0.00155|0.0523|29|29|0.035911907066796|3.5779244917715
2024-02-10 03:10:01|DAILY|00551|15311|/equities/abiomed|R1000GROWTH|377.59660139197|40|0.42039|381.02|28.4|-0.00187|0.02786|25|25|0.15561815754339|3.4886688918558
2024-02-10 03:10:02|DAILY|00552|991169|/equities/coupa-software-inc|R1000GROWTH|80.305140737501|73|0.5376|80.97|34.33|0.04512|0.10447|21|21|0.0061740226986128|5.0363127364439
2024-02-10 03:10:03|DAILY|00553|1123146|/equities/lyft|R1000GROWTH|-14.140576367523|27|-0.0166|13.03|25.18|-0.02008|0.04582|40|40|-0.0063078412391094|5.3085740561471
2024-02-10 03:10:04|DAILY|00554|943806|/equities/keysight-technologies|R1000GROWTH/R1000VALUE|153.51379002194|10|0.01375|161.52|29.26|0.00173|0.02432|35|35|0.064207163601162|2.3383388189739
2024-02-10 03:10:05|DAILY|00555|20322|/equities/factset-research-systems-inc|R1000GROWTH/R1000VALUE|462.02433237872|62|0.05424|477.59|38.88|-0.00074|0.0285|25|25|0.073886737657309|2.3205692158761
2024-02-10 03:10:06|DAILY|00556|24350|/equities/trex-co.-inc|R1000GROWTH|82.18358277056|15|0.0876|91.13|24.85|-0.02056|0.01105|41|41|0.12066021297193|3.900628267183
2024-02-10 03:10:08|DAILY|00557|955554|/equities/transunion|R1000GROWTH/R1000VALUE|64.646747692688|19|-0.00859|69.21|27.43|0.00212|0.02838|37|37|0.0075827686350436|2.726206195547
2024-02-10 03:10:09|DAILY|00558|16631|/equities/marketaxess-holdi|R1000GROWTH|-248.41796705458|23|-0.18012|223.32|33.7|0.00111|0.03393|30|30|-0.020539206195547|3.1745750242014
2024-02-10 03:10:10|DAILY|00559|16040|/equities/exact-sciences-co|R1000GROWTH/R1000VALUE|-68.185030970753|19|-0.08135|60.64|42.29|0.06218|0.11875|24|24|0.031688286544047|4.8914056147144
2024-02-10 03:10:11|DAILY|00560|20937|/equities/vail-resorts-inc|R1000GROWTH|214.65921373417|17|0.00892|224.06|27.49|-0.017|0.00103|37|37|0.018239109390126|2.9583030009681
2024-02-10 03:10:12|DAILY|00561|985558|/equities/twilio-inc-a|R1000GROWTH/R1000VALUE|-74.773159748526|28|0.00661|71.6|38.69|0.0918|0.13781|26|26|0.048640851887706|4.8872061955469
2024-02-10 03:10:13|DAILY|00562|1152338|/equities/10x-genomics-inc|R1000GROWTH|42.647797591716|1|0|49.54|35.62|0.00848|0.085|29|29|0.044787028073572|5.4665266214908
2024-02-10 03:10:14|DAILY|00563|15703|/equities/cognex-corp|R1000GROWTH|-38.402832314149|27|-0.05792|36.76|31.47|0.013|0.04455|32|32|-0.0058393030009681|2.9567473378509
2024-02-10 03:10:15|DAILY|00564|17055|/equities/repligen-corp|R1000GROWTH/R1000VALUE|185.65845882995|67|0.36339|205|27.63|-0.01946|0.02699|35|35|0.12635140367861|4.1117541142304
2024-02-10 03:10:16|DAILY|00565|1142207|/equities/dynatrace-holdings-llc|R1000GROWTH/R1000VALUE|-61.382262883679|2|-0.04049|53.8|32.25|-0.0124|0.02126|32|32|0.12180348499516|4.1626931268151
2024-02-10 03:10:18|DAILY|00566|41254|/equities/apollo-globl-man|R1000GROWTH|100.44097419462|61|0.28243|109.93|29.48|-0.01746|0.01973|33|33|0.12036205227493|3.2934394966118
2024-02-10 03:10:18|DAILY|00567|16812|/equities/on-semiconductor|R1000GROWTH/R1000VALUE|73.055703925258|5|0.04137|80.8|29.4|-0.00617|0.03101|35|35|0.18247821878025|3.9768935140368
2024-02-10 03:10:19|DAILY|00568|1008761|/equities/floor-decor-holdings|R1000GROWTH|-110.89956407065|27|0.05577|108.66|31.47|0.02203|0.05307|32|32|0.12729428848015|3.9792642787996
2024-02-10 03:10:20|DAILY|00569|16535|/equities/lpl-investment-ho|R1000GROWTH|231.13412831767|25|0.0579|248.13|28.83|-0.00367|0.02962|35|35|0.13381316553727|3.2135053242982
2024-02-10 03:10:21|DAILY|00570|1076697|/equities/avalara-inc|R1000GROWTH|92.270644161932|81|0.10824|93.48|27.13|-0.01572|0.01898|23|23|0.085457386363636|4.5495994318182
2024-02-10 03:10:23|DAILY|00571|13845|/equities/gamestop-corp|R1000GROWTH|-16.029705523066|20|-0.0061|14.66|29.82|0.19861|0.38482|34|34|0.6372100677638|8.9611297192643
2024-02-10 03:10:23|DAILY|00572|8280|/equities/las-vegas-sands|R1000GROWTH|50.274265020291|40|0.10261|53.62|26.86|-0.03929|0.00244|37|37|0.018226524685382|3.5120358180058
2024-02-10 03:10:24|DAILY|00573|31022|/equities/caesars-entertainment-corp|R1000GROWTH/R1000VALUE|-47.589127536695|6|0.02511|44.5|30.24|0.00296|0.05123|34|34|0.098815101645692|5.4882545982575
2024-02-10 03:10:25|DAILY|00574|20861|/equities/dominos-pizza-inc|R1000GROWTH/R1000VALUE|411.87064170706|66|0.15435|425.09|50.95|0.05968|0.09045|19|19|0.057914811229429|2.5618160696999
2024-02-10 03:10:26|DAILY|00575|16932|/equities/ptc|R1000GROWTH|176.49019922035|15|0.034|183.1|26.13|-0.02789|0.00424|39|39|0.11118683446273|2.7948354307841
2024-02-10 03:10:28|DAILY|00576|16770|/equities/novavax|R1000GROWTH|-4.4099339464777|104|-0.45245|4.03|27.32|0.1538|0.31083|34|34|0.28657073643411|9.0113391472868
2024-02-10 03:10:29|DAILY|00577|1156548|/equities/diamond-eagle-acquisition-corp|R1000GROWTH|39.56457268491|17|0.15557|43.38|32.81|0.01499|0.06955|31|31|0.24130784123911|6.1573630203291
2024-02-10 03:10:29|DAILY|00578|1096127|/equities/elastic|R1000GROWTH|116.75293159514|19|0.11846|130.39|27.43|-0.04104|0.02878|37|37|0.14010261374637|4.7905711519845
2024-02-10 03:10:30|DAILY|00579|32326|/equities/williams-sonoma-inc|R1000GROWTH/R1000VALUE|201.61794776455|2|0.01913|219.99|33.29|0.03059|0.07184|31|31|0.15891771539206|3.7391936108422
2024-02-10 03:10:31|DAILY|00580|101892|/equities/zendesk-inc|R1000GROWTH|76.398514519118|2|0.00026|77.48|25.07|-0.02061|0.01869|29|29|0.042101648351648|3.3538035714286
2024-02-10 03:10:33|DAILY|00581|20199|/equities/booz-allen-hamilton-holding-corp|R1000GROWTH|136.89785364811|62|0.16421|146.69|31.35|-0.00576|0.02508|31|31|0.085303969022265|2.1884433688287
2024-02-10 03:10:34|DAILY|00582|31033|/equities/five-below-inc|R1000GROWTH|-193.29431482862|24|-0.02038|188.95|33.67|0.02232|0.04951|30|30|0.086250726040658|3.6495750242014
2024-02-10 03:10:34|DAILY|00583|958827|/equities/novocure-ltd|R1000GROWTH|12.193980776661|10|-0.01162|15.31|29.26|-0.05627|0.04727|35|35|-0.035390125847047|5.1854888673766
2024-02-10 03:10:35|DAILY|00584|21255|/equities/nvr-inc|R1000GROWTH/R1000VALUE|6975.8310784101|2|-0.00517|7447.9902|33.29|-0.02708|-0.00112|31|31|0.097027105517909|2.9064811229429
2024-02-10 03:10:36|DAILY|00585|1167751|/equities/upstart-holdings-inc|R1000GROWTH|-38.549308428843|27|-0.02614|33.9|34.77|0.03052|0.20303|22|22|0.34258027812895|9.5835524652339
2024-02-10 03:10:38|DAILY|00586|41270|/equities/rstrtn-hrdwr-hld|R1000GROWTH|-279.30577911445|26|-0.01952|261.14|38.77|0.07217|0.13135|26|26|0.090751210067764|4.3731936108422
2024-02-10 03:10:39|DAILY|00587|16565|/equities/masimo-corp|R1000GROWTH/R1000VALUE|125.04894834978|18|0.10198|135.07|32.77|0.01602|0.03722|31|31|0.02311229428848|3.2210880929332
2024-02-10 03:10:39|DAILY|00588|6509|/equities/taser-intl|R1000GROWTH|253.63557757203|15|0.0436|270.98|29.11|-0.00851|0.02817|35|35|0.17260212971926|3.8429825750242
2024-02-10 03:10:40|DAILY|00589|17606|/equities/zillow|R1000GROWTH|52.682130392138|10|-0.05924|54.95|31.03|0.04535|0.08066|33|33|0.095796708615682|4.7917860600194
2024-02-10 03:10:41|DAILY|00590|100183|/equities/five9-inc|R1000GROWTH|-80.608271100273|25|0.09242|78.96|33.63|0.01587|0.05835|30|30|0.07399031945789|4.4445798644724
2024-02-10 03:10:43|DAILY|00591|39221|/equities/aspen-technology-inc|R1000GROWTH|-203.66992384251|27|-0.10055|186.95|35.96|-0.01351|0.05591|28|28|0.074332042594385|2.9998296224589
2024-02-10 03:10:43|DAILY|00592|29694|/equities/toro-co.|R1000GROWTH/R1000VALUE|90.722203795167|2|0.0001|96.92|31.27|-0.01277|0.01204|33|33|0.035575992255566|2.2742536302033
2024-02-10 03:10:44|DAILY|00593|958113|/equities/ares-management-lp|R1000GROWTH/R1000VALUE|126.84251098115|60|0.24486|136.71|29.52|-0.00547|0.02775|33|33|0.16155179090029|3.0086621490803
2024-02-10 03:10:45|DAILY|00594|942326|/equities/wayfair-inc|R1000GROWTH/R1000VALUE|-58.373743002818|27|-0.0476|52.42|33.57|0.09637|0.16324|30|30|0.10869990319458|6.7732468538238
2024-02-10 03:10:46|DAILY|00595|20529|/equities/fair-isaac-and-comp-inc|R1000GROWTH|1236.6144787136|2|0.00179|1323.8101|33.29|0.00253|0.04363|31|31|0.15676089060987|3.0670513068732
2024-02-10 03:10:48|DAILY|00596|42595|/equities/wix.com-ltd.|R1000GROWTH/EAFAGROWTH/EAFAVALUE|122.61364040807|67|0.52065|133.3|29.3|-0.00497|0.03319|33|33|0.082852855759923|4.7600561471443
2024-02-10 03:10:48|DAILY|00597|100228|/equities/paylocity-holdng|R1000GROWTH|152.77159237173|4|-0.0003|166.13|29.43|0.01349|0.03586|35|35|0.073302032913843|3.9048422071636
2024-02-10 03:10:49|DAILY|00598|1096128|/equities/guardant-health|R1000GROWTH|-25.130858412577|35|-0.10349|22.61|33.3|-0.01089|0.03845|30|30|-0.032550822846079|5.4792216844143
2024-02-10 03:10:52|DAILY|00599|40062|/equities/diamondback-energy-inc|R1000GROWTH/R1000VALUE|-158.28459476395|18|0.01309|151.74|39.08|0.08511|0.15298|26|26|0.13145788964182|4.3615672797677
2024-02-10 03:10:53|DAILY|00600|8074|/equities/vm-ware-inc|R1000GROWTH/R1000VALUE|-155.31552331711|26|-0.13701|142.48|34.07|0.0052|0.04449|28|28|0.016247191011236|2.5095791624106
2024-02-10 03:10:55|DAILY|00601|41285|/equities/acceleron-p|R1000GROWTH|176.06728062432|60|0.3801|178.75|32.08|-0.01537|0.01341|13|13|0.31818067226891|4.0411932773109
2024-02-10 03:10:55|DAILY|00602|958817|/equities/penumbra-inc|R1000GROWTH|248.27901676993|21|0.05768|273.04|34.93|0.05239|0.08763|29|29|0.091696999031946|3.8588131655373
2024-02-10 03:10:56|DAILY|00603|6422|/equities/lamar-advertising-co|R1000GROWTH/R1000VALUE|-108.97978307292|27|0.0484|105.92|31.47|0.00013|0.02832|32|32|0.061933204259439|3.0415972894482
2024-02-10 03:10:57|DAILY|00604|955853|/equities/natera-inc|R1000GROWTH/R1000VALUE|63.410585306965|65|0.59808|69.74|46.14|0.061|0.10639|21|21|0.16918780251694|5.4228276863504
2024-02-10 03:10:58|DAILY|00605|39153|/equities/bruker|R1000GROWTH|-74.850169895942|27|0.01792|70.45|33.57|0.00328|0.02518|30|30|0.058520813165537|3.1824317521781
2024-02-10 03:11:00|DAILY|00606|16707|/equities/neurocrine-biosci|R1000GROWTH|-144.92986293248|2|-0.01577|132.3|43|0.01638|0.04357|24|24|0.046456921587609|3.1339961277832
2024-02-10 03:11:01|DAILY|00607|1096134|/equities/yeti-holdings|R1000GROWTH|-47.391521882606|27|-0.02737|45.85|38.73|0.04111|0.0953|26|26|0.086987415295257|4.3158664085189
2024-02-10 03:11:02|DAILY|00608|15706|/equities/churchill-downs|R1000GROWTH|-127.4866392842|26|-0.03524|123.75|36|0.01491|0.04529|28|28|0.10608422071636|3.4034656340755
2024-02-10 03:11:02|DAILY|00609|1096130|/equities/anaplan|R1000GROWTH|-64.394993164933|11|0.00648|63.73|27.77|0.00153|0.04361|22|22|0.095966183574879|3.9775668276973
2024-02-10 03:11:03|DAILY|00610|21203|/equities/graco-inc|R1000GROWTH/R1000VALUE|84.189775973046|9|0.0152|88.16|31.06|0.00352|0.02575|33|33|0.066880929332043|2.0505721200387
2024-02-10 03:11:05|DAILY|00611|1072273|/equities/dropbox-inc|R1000GROWTH|31.30877108908|60|0.21022|33.16|27.83|-0.02336|0.00741|35|35|0.087892545982575|2.9873552758955
2024-02-10 03:11:06|DAILY|00612|1073207|/equities/smartsheet-inc|R1000GROWTH|44.66170009623|21|-0.01338|47.92|23.56|-0.05383|-0.00905|43|43|0.072609874152953|4.6676766698935
2024-02-10 03:11:07|DAILY|00613|39105|/equities/lincoln-electric-holdings-inc|R1000GROWTH|219.22220378497|16|0.04938|231.62|35.1|0.00579|0.02762|29|29|0.10002807357212|2.3135943852856
2024-02-10 03:11:08|DAILY|00614|1089648|/equities/gs-acquisition-a|R1000GROWTH|56.338044064743|60|0.45721|63.52|33.59|0.04574|0.08648|29|29|0.23546950629235|4.2911142303969
2024-02-10 03:11:08|DAILY|00615|20227|/equities/equity-lifestyle-properties-inc|R1000GROWTH/R1000VALUE|-70.051331639559|25|-0.0323|66.81|38.81|-0.00754|0.01332|26|26|0.016750242013553|2.3804820909971
2024-02-10 03:11:10|DAILY|00616|1162162|/equities/royalty-pharma-plc|R1000GROWTH/R1000VALUE|27.428719687101|14|-0.00408|29.26|31.24|-0.02698|-0.00805|29|29|-0.028718171926006|2.7335603917301
2024-02-10 03:11:11|DAILY|00617|29691|/equities/tempur-pedic-international-inc|R1000GROWTH|48.828770556518|15|-0.01767|50.6|40.76|0.098|0.13248|25|25|0.14541142303969|3.7272381413359
2024-02-10 03:11:12|DAILY|00618|1176154|/equities/gxo-logistics|R1000GROWTH/R1000VALUE|-58.100095303712|27|-0.01869|56.69|51.33|0.03098|0.07995|12|12|0.047741433021807|3.8460747663551
2024-02-10 03:11:13|DAILY|00619|29735|/equities/wms-industries-inc|R1000GROWTH|147.79684751427|2|0.02576|162.04|29.49|0.00472|0.04656|35|35|0.18944143272023|3.583192642788
2024-02-10 03:11:14|DAILY|00620|945647|/equities/texas-pacific-land-trust|R1000GROWTH|-1531.4764445155|68|-0.1845|1466.11|34.5|0.06674|0.10416|28|28|0.11999806389158|3.9858857696031
2024-02-10 03:11:15|DAILY|00621|1166359|/equities/bentley-systems-inc|R1000GROWTH|49.414257667571|15|0.03751|52.83|39.81|-0.00082|0.0306|21|21|0.088664705882353|3.7794305882353
2024-02-10 03:11:16|DAILY|00622|21137|/equities/rollins-inc|R1000GROWTH/R1000VALUE|42.596478185329|72|0.20443|43.48|29.15|-0.00774|0.02195|33|33|0.082481122942885|2.2528460793804
2024-02-10 03:11:17|DAILY|00623|48409|/equities/tandem-dtes-care|R1000GROWTH/R1000VALUE|-26.53349976033|22|-0.13895|23.3|29.76|0.01695|0.06248|34|34|-0.025369796708616|4.8824007744434
2024-02-10 03:11:18|DAILY|00624|16629|/equities/mks-instruments|R1000GROWTH/R1000VALUE|106.33088411767|60|0.59076|119.8|33.59|0.01479|0.04557|29|29|0.056080348499516|3.6378460793804
2024-02-10 03:11:19|DAILY|00625|955539|/equities/topbuild-corp|R1000GROWTH/R1000VALUE|361.92858315297|15|0.02216|391.54|29.11|0.01281|0.04144|35|35|0.18149273959342|3.7096176185866
2024-02-10 03:11:20|DAILY|00626|20511|/equities/scotts-miracle-gro-comp|R1000GROWTH|-61.765603817844|19|-0.04617|55.78|25.38|-0.00416|0.03334|40|40|-0.008975798644724|3.7319399806389
2024-02-10 03:11:21|DAILY|00627|257|/equities/dell-inc|R1000GROWTH/R1000VALUE|79.612179428834|34|0.14445|86.2|27.03|-0.02391|0.03662|37|37|0.095697967086157|2.7306969990319
2024-02-10 03:11:22|DAILY|00628|16860|/equities/universal-display|R1000GROWTH|168.85994087792|1|0|183.74|31.3|-0.00873|0.02695|33|33|0.027311713455953|3.437738625363
2024-02-10 03:11:23|DAILY|00629|1141618|/equities/iaa-inc|R1000GROWTH|36.329538843288|7|-0.03903|39.89|29.7|-0.02373|0.01071|27|27|0.014605198019802|3.3883849009901
2024-02-10 03:11:24|DAILY|00630|8181|/equities/jabil-circuit|R1000GROWTH/R1000VALUE|128.243318453|2|0.02825|139.77|24|-0.03023|0.01288|43|43|0.15020425943853|2.8239283639884
2024-02-10 03:11:25|DAILY|00631|15506|/equities/sarepta|R1000GROWTH|116.91072085838|40|0.37737|126.87|32.03|-0.05334|0.04157|31|31|0.076524224806202|4.0999544573643
2024-02-10 03:11:26|DAILY|00632|960365|/equities/pure-storage-inc|R1000GROWTH/R1000VALUE|41.119986910186|39|0.23414|44.75|28.43|0.02008|0.04888|35|35|0.13831074540174|3.6187783155857
2024-02-10 03:11:27|DAILY|00633|39271|/equities/rpm-intl-inc|R1000GROWTH/R1000VALUE|103.29401797751|17|-0.01417|107.81|27.49|-0.01582|0.00945|37|37|0.05322458857696|2.2594143272023
2024-02-10 03:11:28|DAILY|00634|989658|/equities/nutanix-inc|R1000GROWTH|54.127650945188|22|0.19258|58.15|32.65|0.01526|0.05952|31|31|0.12406873184898|4.0367134559535
2024-02-10 03:11:29|DAILY|00635|15606|/equities/brooks-automation|R1000GROWTH/R1000VALUE|62.663195983471|60|0.19614|65.13|29.52|-0.02245|0.03318|33|33|0.10020813165537|3.9534094869313
2024-02-10 03:11:30|DAILY|00636|39184|/equities/celanese|R1000GROWTH/R1000VALUE|-152.20994817686|24|-0.00161|148.92|29.71|-0.00892|0.01913|34|34|0.050266214908035|2.8539070667957
2024-02-10 03:11:31|DAILY|00637|41256|/equities/brgt-hrz-fml-slt|R1000GROWTH/R1000VALUE|94.107549880568|68|0.24393|100.87|26.11|-0.00552|0.02301|37|37|-0.00015585672797676|3.1445304937076
2024-02-10 03:11:32|DAILY|00638|29751|/equities/xpo-logistics|R1000GROWTH/R1000VALUE|105.35626345005|6|0.26746|120.84|33.16|0.02073|0.07226|31|31|0.11482575024201|3.911564375605
2024-02-10 03:11:33|DAILY|00639|24303|/equities/western-alliance-bancorp|R1000GROWTH/R1000VALUE|-66.695227145111|7|0.04144|61.57|46.68|0.12232|0.17649|22|22|0.11157696030978|4.5347105517909
2024-02-10 03:11:34|DAILY|00640|16655|/equities/morningstar|R1000GROWTH/R1000VALUE|-286.2957695823|27|0.03161|281.63|25.18|-0.00663|0.01365|40|40|0.080474346563408|2.5986321393998
2024-02-10 03:11:36|DAILY|00641|943121|/equities/new-relic-inc|R1000GROWTH|86.423949398275|12|0.00858|86.99|23.37|-0.01393|0.02454|41|41|0.087688338493292|3.6874251805986
2024-02-10 03:11:37|DAILY|00642|1096238|/equities/stoneco-ltd|R1000GROWTH/R1000VALUE|-18.385932153313|26|0.08965|18.11|36|0.04609|0.11956|28|28|0.030676669893514|5.5239109390126
2024-02-10 03:11:37|DAILY|00643|16545|/equities/landstar-system|R1000GROWTH/R1000VALUE|188.68197657351|15|-0.02853|192.93|40.76|-0.00601|0.0128|25|25|0.070461761858664|2.5461655372701
2024-02-10 03:11:38|DAILY|00644|13988|/equities/nuance-communications|R1000GROWTH/R1000VALUE|55.491063571879|16|0.00937|55.99|35.4|0.01487|0.08213|15|15|0.23743223443223|2.2513168498168
2024-02-10 03:11:39|DAILY|00645|20298|/equities/live-nation-entertainment-inc|R1000GROWTH/R1000VALUE|-92.50564642067|6|0.01508|89.53|32.13|0.00051|0.03738|32|32|0.069265246853824|3.6858267182962
2024-02-10 03:11:41|DAILY|00646|16561|/equities/manhattan-associa|R1000GROWTH/R1000VALUE|231.33487860329|19|0.15844|250.5|40.6|0.03932|0.08466|25|25|0.14925072604066|3.2567676669893
2024-02-10 03:11:42|DAILY|00647|1165434|/equities/kensington-capital-acquisition|R1000GROWTH/R1000VALUE|-8.0521221229363|18|0.13233|7.53|35.79|0.01264|0.32091|24|24|0.21527054794521|7.5713721461187
2024-02-10 03:11:43|DAILY|00648|977672|/equities/siteone-landscape-supply-inc|R1000GROWTH/R1000VALUE|-165.04931576262|5|0.07083|160.7|36.75|0.03028|0.0616|28|28|0.1018509196515|3.6383204259439
2024-02-10 03:11:43|DAILY|00649|20681|/equities/coresite-realty-corp|R1000GROWTH/R1000VALUE|167.88729448964|39|0.14901|169.41|24.32|-0.0431|-0.02241|19|19|0.103024|2.41313
2024-02-10 03:11:44|DAILY|00650|15773|/equities/coherent|R1000GROWTH/R1000VALUE|55.395976074481|19|0.38065|62.35|30.76|0.04004|0.08346|33|33|0.11959051306873|4.2181093901258
2024-02-10 03:11:46|DAILY|00651|15391|/equities/amedisys-inc|R1000GROWTH/R1000VALUE|93.340708326725|61|0.00096|93.68|33.55|-0.01302|0.02601|29|29|-0.018143272023233|3.3347599225557
2024-02-10 03:11:47|DAILY|00652|989531|/equities/everbridge-inc|R1000GROWTH|26.594980595582|7|0.17908|28.18|35.41|0.00445|0.05634|29|29|-0.0023717328170378|4.9282274927396
2024-02-10 03:11:48|DAILY|00653|955542|/equities/cable-one-inc|R1000GROWTH/R1000VALUE|-546.47131885215|76|-0.17251|498.15|31.93|-0.00507|0.02721|30|30|-0.078622458857696|3.0855992255566
2024-02-10 03:11:49|DAILY|00654|958172|/equities/planet-fitness-inc|R1000GROWTH/R1000VALUE|-73.14600764098|11|0.01392|69.95|31.97|-0.01041|0.03391|32|32|0.050349467570184|3.6867473378509
2024-02-10 03:11:49|DAILY|00655|20224|/equities/choice-hotels-international-inc|R1000GROWTH|117.02096021796|24|0.03203|120.82|34.83|0.0025|0.02429|29|29|0.03935527589545|2.6353039690223
2024-02-10 03:11:51|DAILY|00656|942669|/equities/freshpet-inc|R1000GROWTH|82.045848265455|66|0.28297|87.37|31.23|-0.01994|0.03787|31|31|0.097376573088093|4.5041529525653
2024-02-10 03:11:52|DAILY|00657|32545|/equities/exelixis-inc|R1000GROWTH/R1000VALUE|-21.95032014061|3|0.00198|20.22|30.32|-0.01695|0.02272|34|34|0.047963213939981|3.2848383349468
2024-02-10 03:11:53|DAILY|00658|29731|/equities/wsp-holdings|R1000GROWTH/R1000VALUE|77.008203996428|80|0.06123|79.9|30.77|-0.01166|0.02005|31|31|0.05888770571152|3.0736766698935
2024-02-10 03:11:54|DAILY|00659|940817|/equities/catalent-inc|R1000GROWTH/R1000VALUE|54.509934642878|59|0.43352|56.71|29.55|0.02271|0.05475|33|33|0.055169409486931|3.5058557599226
2024-02-10 03:11:54|DAILY|00660|41315|/equities/mirati-ther|R1000GROWTH/R1000VALUE|57.951627429339|84|0.60822|58.7|44.57|0.06639|0.13525|21|21|0.027347399411187|5.0612129538763
2024-02-10 03:11:56|DAILY|00661|20571|/equities/carlisle-companies-inc|R1000GROWTH/R1000VALUE|323.5517329962|68|0.31426|346.11|24.77|-0.02463|0.00075|39|39|0.095378509196515|2.506559535334
2024-02-10 03:11:57|DAILY|00662|32510|/equities/polaris-industries|R1000GROWTH/R1000VALUE|87.627543952379|15|-0.04589|91.06|35.14|0.00122|0.04129|29|29|0.028117134559535|3.4082391093901
2024-02-10 03:11:58|DAILY|00663|8106|/equities/teradata|R1000GROWTH/R1000VALUE|46.247858819065|21|0.07481|48.99|28.94|-0.04817|0.03488|35|35|0.10936979670862|3.2875295256534
2024-02-10 03:11:59|DAILY|00664|13995|/equities/take-two-interactive|R1000GROWTH/R1000VALUE|-167.67247624745|1|0|154.91|28.69|-0.03283|-0.00287|36|36|0.049743465634075|2.8318664085189
2024-02-10 03:12:00|DAILY|00665|24325|/equities/wright-express-corp|R1000GROWTH/R1000VALUE|193.18426401047|1|0|212.14|24.02|-0.01769|0.01444|43|43|0.048138431752178|3.3215653436592
2024-02-10 03:12:02|DAILY|00666|39260|/equities/fleetcor-tech|R1000GROWTH/R1000VALUE|-291.66365671762|2|0.03123|273.4|30.35|-0.01955|0.01481|34|34|0.022537270087125|2.6561258470474
2024-02-10 03:12:02|DAILY|00667|16316|/equities/horizon-pharma|R1000GROWTH/R1000VALUE|115.60437622812|42|0.11741|116.3|33.52|0.02979|0.0625|27|27|0.16080021141649|2.971745243129
2024-02-10 03:12:03|DAILY|00668|16889|/equities/pegasystems-inc|R1000GROWTH/R1000VALUE|46.814808062549|10|0.00382|49.94|31.03|0.00798|0.03495|33|33|-0.0024181994191675|3.5145546950629
2024-02-10 03:12:04|DAILY|00669|20663|/equities/boston-beer-comp-inc|R1000GROWTH|343.46809298559|22|0.00043|350.27|27.35|-0.02325|0.02031|37|37|0.039180058083253|3.5261878025169
2024-02-10 03:12:05|DAILY|00670|13982|/equities/isis-pharma|R1000GROWTH/R1000VALUE|48.873450007448|60|0.04578|51.4|42.35|-0.0003|0.04017|23|23|0.020692158760891|3.5950909970958
2024-02-10 03:12:07|DAILY|00671|1129317|/equities/beyond-meat-inc|R1000GROWTH/R1000VALUE|-7.4048680992572|28|-0.12943|7.13|45.73|0.10987|0.18392|22|22|-0.10582187802517|6.593311713456
2024-02-10 03:12:08|DAILY|00672|44334|/equities/twitter-inc|R1000GROWTH/R1000VALUE|50.031667985385|36|0.28315|53.7|29.39|0.00247|0.06251|23|23|0.13290436005626|3.9037482419128
2024-02-10 03:12:09|DAILY|00673|15978|/equities/euronet-worldwide|R1000GROWTH/R1000VALUE|96.556338590809|7|-0.00288|103.9|35.41|0.0322|0.068|29|29|-0.00015295256534359|3.3037328170378
2024-02-10 03:12:10|DAILY|00674|998043|/equities/alteryx-inc|R1000GROWTH|47.224947924951|65|0.31596|47.73|31.26|-0.00841|0.06497|31|31|0.0027066795740562|4.3695488867377
2024-02-10 03:12:10|DAILY|00675|16017|/equities/erie-indemnity-co|R1000GROWTH/R1000VALUE|333.54980434732|48|0.18847|354.71|39.44|0.01408|0.04097|25|25|0.096034849951597|2.5880009680542
2024-02-10 03:12:12|DAILY|00676|958830|/equities/zillow-group-inc|R1000GROWTH|51.204627546828|10|-0.05984|53.26|31.03|0.0573|0.08811|33|33|0.094828654404646|4.706775411423
2024-02-10 03:12:13|DAILY|00677|100239|/equities/ultragenyx|R1000GROWTH/R1000VALUE|42.745389727835|67|0.20345|46.73|33.34|0.01001|0.05589|29|29|0.072125847047435|4.962738625363
2024-02-10 03:12:16|DAILY|00678|1163256|/equities/ncino|R1000GROWTH|-34.132965760182|12|0.01588|31.99|31.75|-0.07211|-0.01516|28|28|-0.045842222222222|4.9737588888889
2024-02-10 03:12:17|DAILY|00679|32543|/equities/the-wendys-co|R1000GROWTH|-19.987727261381|26|0.02222|19.32|38.77|0.02767|0.04416|26|26|0.028208131655373|2.6855053242982
2024-02-10 03:12:18|DAILY|00680|32336|/equities/babcock---wilcox|R1000GROWTH/R1000VALUE|80.558862623001|20|0.06541|85.19|30.73|-0.0271|0.00452|33|33|0.045412391093901|2.3332913843175
2024-02-10 03:12:20|DAILY|00681|1167329|/equities/maravai-lifesciences-holdings-inc|R1000GROWTH|-6.330260167076|8|-0.04828|5.52|40.05|-0.00662|0.0401|20|20|-0.13019430693069|5.5509047029703
2024-02-10 03:12:21|DAILY|00682|39321|/equities/arch-capital-group|R1000GROWTH/R1000VALUE|80.053506447118|19|0.06767|83.46|29|0.00228|0.02562|35|35|0.088886737657309|2.5170900290416
2024-02-10 03:12:22|DAILY|00683|27527|/equities/zynga-inc|R1000GROWTH/R1000VALUE|7.768556930153|4|-0.03424|8.18|31.47|-0.02089|0.03944|19|19|0.091024958402662|3.2437304492512
2024-02-10 03:12:22|DAILY|00684|20932|/equities/healthsouth-corp|R1000GROWTH/R1000VALUE|69.638840517692|54|0.104|72.93|26.49|-0.0249|0.00667|37|37|0.025909002904163|2.5049022265247
2024-02-10 03:12:23|DAILY|00685|1163385|/equities/flying-eagle-acquisition-corp|R1000GROWTH|5.2298739473325|4|0.07475|6.47|32.79|0.01241|0.08159|29|29|-0.18068238993711|8.0470691823899
2024-02-10 03:12:25|DAILY|00686|21070|/equities/heico-corp-a|R1000GROWTH/R1000VALUE|141.1121391408|12|0.02824|148.54|29.2|-0.00269|0.01844|35|35|0.069174249757986|2.6173939980639
2024-02-10 03:12:26|DAILY|00687|1164138|/equities/oak-street-health-inc|R1000GROWTH/R1000VALUE|38.752261039582|77|0.35558|39|24.44|-0.08805|-0.01517|25|25|0.096278020378457|5.6217569141194
2024-02-10 03:12:27|DAILY|00688|1137571|/equities/adaptive-biotechnologies-corp|R1000GROWTH/R1000VALUE|-4.3267292854081|18|-0.06667|3.78|29.88|-0.0178|0.03525|34|34|-0.084198451113262|6.4123339787028
2024-02-10 03:12:27|DAILY|00689|48369|/equities/chegg-inc|R1000GROWTH/R1000VALUE|-9.9857699920365|17|-0.13221|8.73|33.9|0.02803|0.10323|30|30|-0.04163504356244|4.422844143272
2024-02-10 03:12:28|DAILY|00690|1173548|/equities/vimeo|R1000GROWTH/R1000VALUE|3.6558719947349|9|-0.00743|4.01|35.68|0.01451|0.07128|19|19|-0.29696793002915|5.4430320699708
2024-02-10 03:12:30|DAILY|00691|259|/equities/dow-chemical|R1000GROWTH/R1000VALUE|-55.243910855134|18|0.02897|53.99|42.33|0.02581|0.05638|24|24|0.030501452081317|2.7069390125847
2024-02-10 03:12:31|DAILY|00692|1052758|/equities/social-capital-hedosophia|R1000GROWTH/R1000VALUE|-2.1153165422687|19|-0.08205|1.79|33.83|0.03541|0.13112|30|30|0.0092013552758955|7.866403678606
2024-02-10 03:12:32|DAILY|00693|21127|/equities/markel-corp|R1000GROWTH/R1000VALUE|-1486.5205843678|7|0.02423|1428.9399|39.5|-0.00025|0.02092|26|26|0.041741529525653|2.3865653436592
2024-02-10 03:12:33|DAILY|00694|20420|/equities/renaissancere-holdings-ltd|R1000GROWTH/R1000VALUE|215.90711157143|19|0.08002|225.94|29|-0.00809|0.00977|35|35|0.036044530493708|2.6496631171346
2024-02-10 03:12:34|DAILY|00695|1156641|/equities/ppd-inc|R1000GROWTH/R1000VALUE|46.896067187349|68|0.01177|47.28|44|0.02059|0.05243|9|9|0.1429848812095|3.2409848812095
2024-02-10 03:12:35|DAILY|00696|16428|/equities/jack-henry---asso|R1000GROWTH/R1000VALUE|164.45753499078|64|0.17334|175.93|31.29|-0.01501|0.0118|31|31|0.035026137463698|2.2607037754114
2024-02-10 03:12:36|DAILY|00697|13058|/equities/the-middleby-corp|R1000GROWTH/R1000VALUE|135.46966610552|1|0|145.73|27.92|-0.01442|0.01621|37|37|0.066075508228461|3.1921636011617
2024-02-10 03:12:37|DAILY|00698|1166473|/equities/vontier|R1000GROWTH/R1000VALUE|34.689654356907|68|0.16656|36.7|37.19|0.01626|0.03705|21|21|0.029766509433962|2.6084952830189
2024-02-10 03:12:38|DAILY|00699|101911|/equities/sabre-corpo|R1000GROWTH|3.9735667232213|40|-0.03944|4.14|43.22|0.0594|0.12182|23|23|-0.023920619554695|5.8479709583737
2024-02-10 03:12:39|DAILY|00700|1161537|/equities/shift4-payments-inc|R1000GROWTH|69.949723702911|64|0.42694|77.44|31.96|-0.08558|-0.02992|27|27|0.16275593952484|5.4155507559395
2024-02-10 03:12:41|DAILY|00701|32520|/equities/toll-brothers|R1000GROWTH/R1000VALUE|-105.25834037843|14|0.03515|101.01|39.23|0.039|0.06922|26|26|0.14297192642788|3.5089893514037
2024-02-10 03:12:41|DAILY|00702|29680|/equities/teleflex-inc|R1000GROWTH/R1000VALUE|236.64731225885|68|0.20484|252.04|29.27|-0.00613|0.02316|33|33|-0.015483059051307|2.6483146176186
2024-02-10 03:12:42|DAILY|00703|32322|/equities/allison-transmission|R1000GROWTH/R1000VALUE|58.653184498609|12|0.04153|61.7|35.24|0.00027|0.02485|29|29|0.044573088092933|2.6228799612778
2024-02-10 03:12:43|DAILY|00704|955543|/equities/chemours-co|R1000GROWTH/R1000VALUE|28.636178744335|14|-0.06466|30.09|24.88|-0.03824|0.02305|41|41|0.11851984511133|4.1885914811229
2024-02-10 03:12:44|DAILY|00705|20651|/equities/molina-healthcare-inc|R1000GROWTH/R1000VALUE|353.50917422324|2|0.01882|388.67|27.89|-0.03509|0.00128|37|37|0.13010648596321|2.9677802516941
2024-02-10 03:12:46|DAILY|00706|1050735|/equities/switch|R1000GROWTH|34.064647146921|43|0.00528|34.25|36.58|0.01986|0.05247|19|19|0.1377408412483|2.4381750339213
2024-02-10 03:12:46|DAILY|00707|21143|/equities/steris-corp|R1000GROWTH/R1000VALUE|214.33000442396|39|0.06567|224.27|26.89|-0.02377|0.00686|37|37|0.056228460793804|2.3017657308809
2024-02-10 03:12:47|DAILY|00708|1162160|/equities/cpg-newco-llc|R1000GROWTH/R1000VALUE|41.866444660387|10|0.16055|45.25|29.42|-0.01319|0.01892|31|31|0.098364820846906|3.8340901194354
2024-02-10 03:12:48|DAILY|00709|16715|/equities/nordson-corp|R1000GROWTH/R1000VALUE|249.42047739004|2|0.00672|263.63|38.22|0.01268|0.03947|27|27|0.066580832526622|2.214472410455
2024-02-10 03:12:49|DAILY|00710|1013387|/equities/altice-usa-inc|R1000GROWTH/R1000VALUE|-2.5870191321633|20|-0.17742|2.04|28.17|-0.04337|0.00903|36|36|-0.16626815101646|4.9691171345595
2024-02-10 03:12:51|DAILY|00711|20249|/equities/armstrong-world-industries-inc|R1000GROWTH/R1000VALUE|99.197933169855|75|0.41823|104.85|33.07|-0.00573|0.02878|29|29|0.034453049370765|2.6387715392062
2024-02-10 03:12:51|DAILY|00712|1167065|/equities/leslies-inc|R1000GROWTH/R1000VALUE|6.0970752687717|39|0.16139|7.7|37.43|-0.02053|0.01634|21|21|-0.058928398058252|4.9679805825243
2024-02-10 03:12:52|DAILY|00713|993236|/equities/lamb-weston-holdings-inc|R1000GROWTH/R1000VALUE|-107.40679645106|9|-0.02589|100.83|28.47|-0.02269|0.00589|36|36|0.046510164569216|2.6337057115198
2024-02-10 03:12:53|DAILY|00714|29683|/equities/thor-industries|R1000GROWTH/R1000VALUE|-119.13407876073|27|0.07919|118.42|35.96|0.03283|0.079|28|28|0.10028460793804|4.0092255566312
2024-02-10 03:12:54|DAILY|00715|1164096|/equities/rocket-companies-inc|R1000GROWTH|-12.937339858723|27|-0.13418|11.55|28.57|-0.02009|0.03964|30|30|0.029904869762174|4.8116817667044
2024-02-10 03:12:56|DAILY|00716|1168839|/equities/playtika-holding-corp|R1000GROWTH|-7.7605361668351|27|-0.07779|7.35|41.39|-0.01212|0.04306|18|18|-0.13599870298314|4.3112671854734
2024-02-10 03:12:57|DAILY|00717|20896|/equities/regal-beloit-corp|R1000GROWTH/R1000VALUE|136.92201116544|2|0.0273|152.04|31.27|0.03339|0.05913|33|33|0.11085866408519|3.1842352371733
2024-02-10 03:12:57|DAILY|00718|1167331|/equities/sotera-health-co|R1000GROWTH|14.395337802963|1|0|16.27|42.53|0.06661|0.10055|19|19|0.035964108910891|3.9886287128713
2024-02-10 03:12:58|DAILY|00719|6387|/equities/steel-dynamics|R1000GROWTH/R1000VALUE|115.11396096618|9|0.02074|124.99|33.06|0.01187|0.04215|31|31|0.16934269119071|3.6989390125847
2024-02-10 03:12:59|DAILY|00720|39142|/equities/world-wrestling-entertainment|R1000GROWTH/R1000VALUE|-91.972984275575|10|0.0411|86.13|32|-0.00804|0.03695|32|32|0.06149564375605|3.1479787028074
2024-02-10 03:13:01|DAILY|00721|1096042|/equities/frontdoor|R1000GROWTH/R1000VALUE|-33.930066055197|28|-0.03079|33.05|38.69|-0.00118|0.04222|26|26|-0.0083436592449177|3.378224588577
2024-02-10 03:13:02|DAILY|00722|21164|/equities/heico-corp|R1000GROWTH/R1000VALUE|179.42977619305|12|0.01803|188.06|23.77|-0.02785|0.00022|43|43|0.068917715392062|2.4992894482091
2024-02-10 03:13:03|DAILY|00723|1176184|/equities/victoria's-secret-co|R1000GROWTH/R1000VALUE|24.834520150293|9|0.09152|29.22|33.42|0.01684|0.06721|19|19|0.01656298600311|5.1446640746501
2024-02-10 03:13:04|DAILY|00724|48413|/equities/commscope-hlding|R1000GROWTH|-2.5683172665632|18|-0.06034|2.18|29.88|0.01412|0.07287|34|34|-0.072410454985479|5.461266214908
2024-02-10 03:13:05|DAILY|00725|1164707|/equities/curevac-bv|R1000GROWTH|-4.0586455728839|36|-0.16341|3.43|32.38|0.03319|0.11019|26|26|-0.18298859749145|6.0870672748005
2024-02-10 03:13:06|DAILY|00726|1163543|/equities/social-capital-hedosophia-hold-ii|R1000GROWTH/R1000VALUE|-3.9199373505188|25|-0.03172|3.51|37.21|0.1032|0.17124|24|24|0.077889858233369|8.4860305343511
2024-02-10 03:13:07|DAILY|00727|8277|/equities/ncr-corp|R1000GROWTH/R1000VALUE|-16.066750520841|20|0.02586|15.47|33.77|0.0134|0.05039|30|30|-0.00033430232558137|3.8683207364341
2024-02-10 03:13:09|DAILY|00728|1167752|/equities/certara-inc|R1000GROWTH/R1000VALUE|-17.459081059806|27|0.05511|17.23|48|0.06054|0.1082|16|16|-0.034710327455919|4.881741813602
2024-02-10 03:13:10|DAILY|00729|1163350|/equities/jamf-holding|R1000GROWTH/R1000VALUE|18.046226520434|60|0.17024|20.21|43.95|0.00306|0.03048|19|19|-0.02321029082774|4.4306040268456
2024-02-10 03:13:11|DAILY|00730|21102|/equities/chemed-corp|R1000GROWTH/R1000VALUE|578.88034792702|19|-0.00256|589|32.74|-0.01308|0.00599|31|31|0.043948693126815|2.2647424975799
2024-02-10 03:13:13|DAILY|00731|17424|/equities/ubiquiti-networks|R1000GROWTH/R1000VALUE|-135.92755278653|26|-0.08194|117.3|31.5|-0.00853|0.04495|32|32|-0.0027705711519846|3.3301674733785
2024-02-10 03:13:14|DAILY|00732|20263|/equities/graphic-packaging-holding-comp|R1000GROWTH/R1000VALUE|24.581171744955|68|0.13157|24.77|24.77|-0.04182|-0.01226|39|39|0.057771539206196|2.4773969022265
2024-02-10 03:13:14|DAILY|00733|20372|/equities/mine-safety-appliances-comp|R1000GROWTH/R1000VALUE|166.61490799|3|0.0411|178.09|35.55|-0.00521|0.02047|29|29|0.054240077444337|2.4801713455954
2024-02-10 03:13:15|DAILY|00734|1172566|/equities/agilon-health|R1000GROWTH/R1000VALUE|-7.2856802750914|25|-0.20973|6.82|28.58|-0.04211|0.01846|24|24|-0.13599436619718|5.1762450704225
2024-02-10 03:13:16|DAILY|00735|39255|/equities/crown-hldgs|R1000GROWTH/R1000VALUE|-84.126144860833|8|-0.15492|74.79|27|-0.01219|0.00861|38|38|0.030553727008713|2.6242565343659
2024-02-10 03:13:18|DAILY|00736|20730|/equities/brown-forman-corp-a|R1000GROWTH/R1000VALUE|-59.56707015892|18|0.03813|58.27|28.22|-0.0088|0.01399|36|36|0.009703775411423|2.0716582768635
2024-02-10 03:13:19|DAILY|00737|16672|/equities/the-madison-squar|R1000GROWTH/R1000VALUE|181.2601071736|37|0.07234|190.94|30.21|-0.01246|0.01769|33|33|0.0099961277831559|2.4352333010649
2024-02-10 03:13:20|DAILY|00738|32381|/equities/deckers-outdoor-corp|R1000GROWTH/R1000VALUE|800.46154747701|19|0.17102|845.22|35|0.00952|0.0531|29|29|0.19485866408519|3.443119070668
2024-02-10 03:13:20|DAILY|00739|20246|/equities/spirit-aerosystems-holdings-inc|R1000GROWTH/R1000VALUE|-30.286237517123|24|0.03262|29.12|29.71|-0.02335|0.05621|34|34|0.017065827686351|5.1732836398838
2024-02-10 03:13:21|DAILY|00740|942671|/equities/inc-research-holdings-inc|R1000GROWTH/R1000VALUE|42.669408623349|119|0.08289|42.98|26.52|-0.03399|0.003|31|31|0.025848936170213|3.3912680851064
2024-02-10 03:13:23|DAILY|00741|1166965|/equities/mcafee-corp|R1000GROWTH/R1000VALUE|25.74713881561|78|0.02082|25.99|37.43|0.03287|0.06692|7|7|0.13687020648968|3.292
2024-02-10 03:13:24|DAILY|00742|1167058|/equities/allegro-microsystems-inc|R1000GROWTH|27.978284371959|14|0.09937|31.53|38.62|0.02877|0.06305|21|21|0.11394053398058|4.1972803398058
2024-02-10 03:13:25|DAILY|00743|41305|/equities/fireeye-inc|R1000GROWTH/R1000VALUE|22.778420689594|47|0.04076|22.98|42.07|-0.04807|0.05968|15|15|0.10285228951256|3.4813737075332
2024-02-10 03:13:26|DAILY|00744|1163886|/equities/brookfield-renewable-corp|R1000GROWTH/R1000VALUE|-27.932688526307|11|-0.08863|25.5|36.75|0.03605|0.0567|24|24|0.010328475336323|2.921865470852
2024-02-10 03:13:26|DAILY|00745|39237|/equities/six-flags-entert|R1000GROWTH/R1000VALUE|23.440093532609|10|-0.00039|25.33|31.03|-0.01505|0.03249|33|33|0.027505324298161|4.8708838334947
2024-02-10 03:13:28|DAILY|00746|948325|/equities/godaddy-inc|R1000GROWTH/R1000VALUE|107.3774165357|18|0.05543|112.92|27.46|-0.01412|0.0229|37|37|0.077407550822846|2.7814085188771
2024-02-10 03:13:29|DAILY|00747|20917|/equities/boyd-gaming-corp|R1000GROWTH/R1000VALUE|62.043926800863|48|0.09372|66.75|42.87|0.08231|0.12351|23|23|0.13965343659245|3.8540958373669
2024-02-10 03:13:30|DAILY|00748|52812|/equities/lion-biotechnologies|R1000GROWTH/R1000VALUE|7.3837063333254|67|1.18052|9.18|31.19|-0.01971|0.03128|31|31|0.045703775411423|6.4338838334947
2024-02-10 03:13:31|DAILY|00749|29754|/equities/alleghany-corp|R1000GROWTH/R1000VALUE|843.69915476498|151|0.26122|847.79|24.09|-0.03229|-0.00571|23|23|0.037643465909091|2.1276164772727
2024-02-10 03:13:32|DAILY|00750|8124|/equities/brunswick-corp|R1000GROWTH/R1000VALUE|-89.448215735238|27|-0.04189|86.22|35.96|0.02041|0.05852|28|28|0.07834559535334|3.4921587608906
2024-02-10 03:13:33|DAILY|00751|942636|/equities/axalta-coating-systems-ltd|R1000GROWTH/R1000VALUE|-33.295218028123|27|-0.04219|31.33|31.47|0.00512|0.03346|32|32|0.030447241045499|2.716266214908
2024-02-10 03:13:34|DAILY|00752|20809|/equities/donaldson-comp-inc|R1000GROWTH/R1000VALUE|64.215359651227|15|0.04014|67.37|37.74|-0.00536|0.02291|27|27|0.031821878025169|2.1416253630203
2024-02-10 03:13:35|DAILY|00753|20879|/equities/lithia-motors-inc|R1000GROWTH/R1000VALUE|-313.30922241332|27|-3.0E-5|303.09|38.73|0.0336|0.07156|26|26|0.11879186834463|3.8873455953533
2024-02-10 03:13:36|DAILY|00754|20849|/equities/brown---brown-inc|R1000GROWTH/R1000VALUE|76.65842897094|20|0.08754|81|27.41|-0.01848|0.00658|37|37|0.085658276863504|2.0953126815102
2024-02-10 03:13:37|DAILY|00755|39138|/equities/agco|R1000GROWTH/R1000VALUE|-126.03187518446|1|0|115.04|27.18|-0.02505|0.01692|38|38|0.074548886737657|3.0710329138432
2024-02-10 03:13:39|DAILY|00756|1097781|/equities/new-fortress-energy-llc|R1000GROWTH|-34.410652484205|21|-0.10175|31.87|29.79|0.03849|0.08388|34|34|0.15695934172314|5.4355808325266
2024-02-10 03:13:39|DAILY|00757|1161057|/equities/howmet-aerospace-inc|R1000GROWTH/R1000VALUE|56.522297250452|68|0.21451|58.6|33.31|-0.01906|0.02825|29|29|0.12651210067764|3.169179090029
2024-02-10 03:13:40|DAILY|00758|20947|/equities/skechers-usa-inc|R1000GROWTH/R1000VALUE|-62.627471081371|6|0.03278|58.91|28.56|-0.02469|0.00189|36|36|0.071372700871249|3.3548460793804
2024-02-10 03:13:41|DAILY|00759|941651|/equities/cdk-global-holdings-llc|R1000GROWTH/R1000VALUE|54.186773994364|22|0.00201|54.76|40.6|0.0193|0.04435|15|15|0.020038095238095|2.5182857142857
2024-02-10 03:13:42|DAILY|00760|21213|/equities/olin-corp|R1000GROWTH/R1000VALUE|-55.111561929974|5|0.0291|51.28|23.39|-0.01818|0.02381|44|44|0.16445885769603|3.9749593417231
2024-02-10 03:13:44|DAILY|00761|39164|/equities/darling-international|R1000GROWTH/R1000VALUE|-45.374057136948|25|-0.10019|41.58|33.63|0.00024|0.03843|30|30|0.080045498547919|3.7271761858664
2024-02-10 03:13:45|DAILY|00762|39306|/equities/westlake-chemical|R1000GROWTH/R1000VALUE|133.55068867172|11|0.00659|142.12|24.95|-0.02434|0.00125|41|41|0.1095876089061|3.249266214908
2024-02-10 03:13:46|DAILY|00763|1173265|/equities/procore-technologies|R1000GROWTH/R1000VALUE|69.084179017028|48|0.23601|74.63|37.53|-0.01878|0.01232|17|17|0.030023357664234|4.5651051094891
2024-02-10 03:13:46|DAILY|00764|1174594|/equities/mister-car-wash|R1000GROWTH/R1000VALUE|8.2222497637547|67|0.4379|9.03|45.69|-0.0197|0.01889|13|13|-0.075340909090909|4.2792560606061
2024-02-10 03:13:47|DAILY|00765|39334|/equities/penn-national-gaming-inc|R1000GROWTH/R1000VALUE|-24.120697878497|21|0.00086|23.28|36.18|0.05772|0.10303|28|28|0.12103000968054|5.780522749274
2024-02-10 03:13:49|DAILY|00766|20774|/equities/pilgrims-pride-corp|R1000GROWTH/R1000VALUE|-28.371715708973|6|0.00999|27.31|36.71|0.01904|0.04805|28|28|0.010661181026138|2.795458857696
2024-02-10 03:13:50|DAILY|00767|1161540|/equities/vroom|R1000GROWTH/R1000VALUE|-0.31593826624893|63|-0.73826|0.2018|43.1|0.02271|0.10627|20|20|-0.37176082251082|8.3862153679654
2024-02-10 03:13:51|DAILY|00768|1172716|/equities/doubleverify-holdings|R1000GROWTH|39.011511696551|20|0.13067|41.62|32.71|-0.02508|0.01332|21|21|0.073868271954674|4.6863526912181
2024-02-10 03:13:52|DAILY|00769|1175175|/equities/core-main|R1000GROWTH/R1000VALUE|41.170037234976|67|0.37974|44|27.38|-0.0553|-0.0246|21|21|0.12692043681747|3.4569687987519
2024-02-10 03:13:53|DAILY|00770|32366|/equities/herbalife|R1000GROWTH/R1000VALUE|-13.006935189536|26|-0.09316|12.07|31.5|0.01809|0.05873|32|32|-0.077984511132624|3.8270048402711
2024-02-10 03:13:54|DAILY|00771|1164644|/equities/duck-creek-technologies-inc|R1000GROWTH/R1000VALUE|18.876051304319|92|0.57724|18.99|51.64|0.02486|0.04805|11|11|-0.050056145675265|4.3187450682853
2024-02-10 03:13:55|DAILY|00772|21114|/equities/genpact-ltd|R1000GROWTH/R1000VALUE|-36.865606038178|5|0.05487|36.53|32.16|-0.00656|0.0174|32|32|0.005404646660213|2.1964085188771
2024-02-10 03:13:56|DAILY|00773|1175119|/equities/paycor-hcm|R1000GROWTH/R1000VALUE|-21.347153317007|27|0.01316|20.02|28.05|-0.1008|-0.06278|22|22|0.0054370139968895|4.7479160186625
2024-02-10 03:13:57|DAILY|00774|1167748|/equities/c3-ai-inc|R1000GROWTH/R1000VALUE|24.207133263209|1|0|28.47|34.61|-0.02527|0.03069|23|23|0.014335427135678|7.0327977386935
2024-02-10 03:13:58|DAILY|00775|15629|/equities/credit-acceptance|R1000GROWTH/R1000VALUE|545.08880308728|67|0.24477|551.87|29.3|-0.03089|0.01591|33|33|0.073262342691191|4.0053455953533
2024-02-10 03:14:00|DAILY|00776|20949|/equities/sterling-bancorp|R1000GROWTH/R1000VALUE|-29.900046113481|3|-0.02702|26.29|37.29|0.0364|0.06807|14|14|0.13199427480916|4.2622194656489
2024-02-10 03:14:00|DAILY|00777|1163737|/equities/gores-holdings-iv|R1000GROWTH/R1000VALUE|6.3019287944203|9|0.03519|7.06|27.62|-0.00832|0.03789|33|34|0.018658922914467|4.1423727560718
2024-02-10 03:14:01|DAILY|00778|1171775|/equities/diversey-holdings|R1000GROWTH/R1000VALUE|8.3226467983341|120|0.66468|8.39|30.2|-0.04426|-0.00657|15|15|-0.041017482517483|4.4863846153846
2024-02-10 03:14:02|DAILY|00779|20436|/equities/continental-resources-inc|R1000GROWTH/R1000VALUE|73.539591450986|29|0.05407|74.27|41.24|0.0788|0.11602|17|17|0.24251440329218|5.3902414266118
2024-02-10 03:14:03|DAILY|00780|41261|/equities/globus-medical|R1000GROWTH/R1000VALUE|-55.571241268433|6|0.01023|52.36|28.56|-0.0152|0.02598|36|36|0.014386253630203|2.7922516940949
2024-02-10 03:14:05|DAILY|00781|1163042|/equities/lemonade-inc|R1000GROWTH/R1000VALUE|-18.350869032524|19|0.04479|16.56|34.19|0.01738|0.10667|26|26|-0.014449834619625|7.1830904079383
2024-02-10 03:14:06|DAILY|00782|1173436|/equities/figs|R1000GROWTH/R1000VALUE|-6.6373908414042|28|-0.08371|6.13|29.68|-0.04224|0.01902|22|22|-0.12406764705882|6.0876676470588
2024-02-10 03:14:06|DAILY|00783|39168|/equities/louisiana-pacific|R1000GROWTH/R1000VALUE|-70.711007366297|14|0.05874|69.57|34|0.03915|0.0768|30|30|0.13175024201355|3.680371732817
2024-02-10 03:14:07|DAILY|00784|1174607|/equities/legalzoom-com|R1000GROWTH/R1000VALUE|-11.213027868524|43|-0.01667|10.62|34.17|-0.047|0.04809|18|18|-0.12018264840183|5.0794170471842
2024-02-10 03:14:08|DAILY|00785|1163277|/equities/gohealth-llc|R1000GROWTH|-14.161292530393|27|0.03095|12.99|39.68|-0.03216|0.08721|22|22|-0.15779310344828|7.5960934371524
2024-02-10 03:14:10|DAILY|00786|1168863|/equities/pet-acquisition-llc|R1000GROWTH/R1000VALUE|-2.9012550304259|50|-0.04029|2.62|36.15|-0.02081|0.04173|20|20|-0.24420207253886|4.7113769430052
2024-02-10 03:14:12|DAILY|00787|8107|/equities/synovus-finan|R1000GROWTH/R1000VALUE|-38.571502499862|7|-0.00083|35.97|34.23|0.01724|0.05733|30|30|0.050450145208132|3.5652168441433
2024-02-10 03:14:13|DAILY|00788|15777|/equities/columbia-sportswear|R1000GROWTH/R1000VALUE|76.450907599596|11|-0.00522|80.05|33|-0.02338|0.00853|31|31|0.0045876089060987|2.6973359148112
2024-02-10 03:14:14|DAILY|00789|16781|/equities/nexstar-broadcast|R1000GROWTH/R1000VALUE|-175.44238980749|3|0.0214|162.72|25.78|-0.0296|0.00595|40|40|0.080519845111326|3.5088092933204
2024-02-10 03:14:15|DAILY|00790|1172383|/equities/tusimple-holdings|R1000GROWTH/R1000VALUE|-0.50892220924675|80|-0.78632|0.25|34.89|0.05645|0.10878|18|18|-0.45606506364922|9.1739830268741
2024-02-10 03:14:17|DAILY|00791|17183|/equities/svb-financial-gro|R1000VALUE|-0.29180657641541|9|1.15686|0.11|38.96|0.02057|0.06844|26|26|1.0813898139079|17.904810969638
2024-02-10 03:14:19|DAILY|00792|20751|/equities/first-republic-bank|R1000VALUE|0.023055306276613|22|-0.46154|0.07|43.91|0.06957|0.12136|23|23|0.53770805043647|11.402411251212
2024-02-10 03:14:20|DAILY|00793|1159417|/equities/otis-worldwide-corp|R1000VALUE|87.753689197808|10|0.0197|91.08|42.22|0.01456|0.04057|23|23|0.085871428571429|2.2272908163265
2024-02-10 03:14:22|DAILY|00794|1135949|/equities/corteva|R1000VALUE|51.232060366009|7|-0.00851|53.6|27.76|-0.02969|0.00489|37|37|0.085303000968054|2.6329661181026
2024-02-10 03:14:23|DAILY|00795|943143|/equities/liberty-broadband-srs-c|R1000VALUE|-69.013263454564|110|-0.31313|60.98|30.8|0.00071|0.0248|30|30|-0.046251694094869|2.6489535333979
2024-02-10 03:14:25|DAILY|00796|995924|/equities/invitation-homes-inc|R1000VALUE|-34.427137400204|18|-0.00121|33.07|29.88|-0.0051|0.01488|34|34|0.032250726040658|2.3738538238141
2024-02-10 03:14:26|DAILY|00797|20790|/equities/sun-communities-inc|R1000VALUE|-133.02561202014|13|0.00666|125.5|31.91|-0.00822|0.01213|32|32|0.0061752178121975|2.5451016456922
2024-02-10 03:14:29|DAILY|00798|39337|/equities/trimble-navigation-ltd|R1000VALUE|49.305547086266|9|-0.00625|52.51|26.28|0.0082|0.02879|39|39|0.053740561471443|2.8983610842207
2024-02-10 03:14:30|DAILY|00799|955846|/equities/teladoc-inc|R1000VALUE|-21.762289754819|18|0.05967|20.6|33.87|-0.00889|0.04824|30|30|-0.042323330106486|5.3689719264279
2024-02-10 03:14:31|DAILY|00800|24297|/equities/teledyne-technologies-inc|R1000VALUE|-449.2334352898|13|0.03855|434.03|24.31|-0.02269|0.00045|42|42|0.041284607938045|2.3162410454986
2024-02-10 03:14:33|DAILY|00801|1142204|/equities/amcor-plc|R1000VALUE|-9.6831192670597|13|-0.02256|9.1|34.03|-0.00606|0.01275|30|30|0.0040513068731849|2.1757395934172
2024-02-10 03:14:34|DAILY|00802|17124|/equities/signature-bank|R1000VALUE|-2.1429313678451|5|-0.24167|0.91|42.38|1.02509|1.97552|24|24|1.6269128305583|13.013041136141
2024-02-10 03:14:35|DAILY|00803|101848|/equities/ally-financ|R1000VALUE|35.073706708117|16|0.01462|36.09|32.84|0.00803|0.04863|31|31|0.068722168441433|3.578788964182
2024-02-10 03:14:36|DAILY|00804|39139|/equities/idex|R1000VALUE|212.82107367566|9|0.068|228.2|37.96|0.00611|0.02634|27|27|0.041417231364956|2.0895982575024
2024-02-10 03:14:38|DAILY|00805|17251|/equities/ss-c-technologies|R1000VALUE|59.681467063274|67|0.16222|60.97|31.19|0.00498|0.02467|31|31|0.017827686350436|2.2240396902227
2024-02-10 03:14:40|DAILY|00806|29723|/equities/westinghouse-air-brake-tech|R1000VALUE|131.68812117047|70|0.28919|136.68|27.54|-0.02682|0.00839|35|35|0.07620522749274|2.5268838334947
2024-02-10 03:14:41|DAILY|00807|1061925|/equities/vici-properties|R1000VALUE|-31.261396632024|18|-0.02812|29.72|28.22|-0.01148|0.0073|36|36|0.044510164569216|2.6142420135528
2024-02-10 03:14:42|DAILY|00808|39171|/equities/camden-property-tr|R1000VALUE|-99.980380997989|8|-0.00405|93.46|39.46|0.01163|0.03389|26|26|0.0076611810261375|2.3815527589545
2024-02-10 03:14:43|DAILY|00809|20475|/equities/bio-rad-laboratories-inc|R1000VALUE|309.72710769136|63|0.06011|325.22|29.42|-0.00638|0.01937|33|33|0.012935140367861|2.8859535333979
2024-02-10 03:14:46|DAILY|00810|13972|/equities/cree-inc.|R1000VALUE|-32.597376953839|26|-0.2668|29.02|38.77|0.07938|0.13209|26|26|0.053454985479187|5.0915924491772
2024-02-10 03:14:48|DAILY|00811|1073206|/equities/ceridian-hcm-holding-inc|R1000VALUE|65.098969147652|14|0.01449|70.69|29.14|-0.0208|0.0105|35|35|0.047402710551791|3.7848731848984
2024-02-10 03:14:50|DAILY|00812|15579|/equities/biomarin-pharmaceuticals|R1000VALUE|-93.618690413316|12|-0.03058|88.46|30.06|-0.00909|0.0158|34|34|0.037034849951597|2.8115914811229
2024-02-10 03:14:51|DAILY|00813|29737|/equities/westar-energy|R1000VALUE|-51.652005995243|17|-0.03557|49.08|29.91|-0.0149|0.00545|34|34|-0.0064356243949661|2.2096892545983
2024-02-10 03:14:53|DAILY|00814|1096067|/equities/elanco-animal-health|R1000VALUE|14.577537553258|65|0.49252|15.97|27.69|-0.02701|0.01476|35|35|-0.018916747337851|3.4781268151016
2024-02-10 03:14:54|DAILY|00815|41250|/equities/w-p-carey-inc|R1000VALUE|-63.770002682274|11|-0.08689|57.38|34.1|-0.00869|0.009|30|30|-0.0071442400774444|2.2440745401742
2024-02-10 03:14:57|DAILY|00816|39241|/equities/fidelity-national-financial|R1000VALUE|48.071631717333|9|0.0049|51.22|25|-0.01406|0.01515|41|41|0.037885769603098|2.5599215876089
2024-02-10 03:14:59|DAILY|00817|15572|/equities/builders-firstsou|R1000VALUE|169.42597294816|68|0.52849|185.33|35.78|0.03644|0.07873|27|27|0.25381994191675|4.0553213939981
2024-02-10 03:15:01|DAILY|00818|20580|/equities/jones-lang-lasalle-inc|R1000VALUE|-181.66731571004|21|0.0173|176.99|36.18|0.03351|0.0678|28|28|0.038548886737657|3.1863136495644
2024-02-10 03:15:03|DAILY|00819|19696|/equities/leidos-holdings|R1000VALUE|109.0293216424|70|0.14538|113.53|35.7|0.02009|0.04229|27|27|0.032494675701839|2.2455363020329
2024-02-10 03:15:06|DAILY|00820|1075224|/equities/axa-equitable-holdings-inc|R1000VALUE|31.947358618245|67|0.22069|33.74|23.59|-0.02005|0.00633|41|41|0.069832526621491|3.0191132623427
2024-02-10 03:15:09|DAILY|00821|39190|/equities/bunge|R1000VALUE|-93.848458992928|37|-0.14644|88.54|35.61|0.00697|0.0388|28|28|0.066200387221684|2.8111268151016
2024-02-10 03:15:11|DAILY|00822|20330|/equities/medical-properties-trust-inc|R1000VALUE|-3.8378551350109|25|-0.04225|3.4|25.23|-0.02955|0.00802|40|40|-0.12744046466602|3.3417376573088
2024-02-10 03:15:13|DAILY|00823|24321|/equities/targa-resources-inc|R1000VALUE|82.97619971273|2|-0.00922|87.09|38.22|0.08803|0.12065|27|27|0.16460793804453|4.0170019361084
2024-02-10 03:15:15|DAILY|00824|20844|/equities/atmos-energy-corp|R1000VALUE|-116.96548867902|18|0.00328|113.11|29.88|-0.02415|-0.0048|34|34|0.017039690222652|2.0750619554695
2024-02-10 03:15:17|DAILY|00825|13569|/equities/first-solar-inc|R1000VALUE|-158.08003863055|19|0.0161|151.5|29.85|-0.00855|0.04669|34|34|0.14935624394966|4.3770125847047
2024-02-10 03:15:20|DAILY|00826|23064|/equities/qiagen?cid=23064|R1000VALUE|-45.091667111102|5|0.05452|44.49|22.37|-0.01977|0.00586|46|46|0.038991287512101|1.7264636979671
2024-02-10 03:15:22|DAILY|00827|20301|/equities/annaly-capital-management-inc|R1000VALUE|-20.048163685805|29|-0.02323|18.92|35.89|0.02942|0.04854|28|28|-0.036519845111326|2.629582768635
2024-02-10 03:15:23|DAILY|00828|940831|/equities/liberty-media-co|R1000VALUE|64.37913070754|14|-0.0161|66.61|29.14|-0.02392|-0.00531|35|35|0.065204259438528|3.1117289448209
2024-02-10 03:15:25|DAILY|00829|958243|/equities/sunrun-inc|R1000VALUE|-15.953331671332|25|-0.02104|15.82|38.81|0.15676|0.23266|26|26|0.14900387221684|7.0030793804453
2024-02-10 03:15:26|DAILY|00830|20476|/equities/buckeye-technologies-inc|R1000VALUE|74.6456380103|67|0.34231|75.76|27.65|-0.02193|0.00654|31|31|0.036919826652221|2.3527313109426
2024-02-10 03:15:28|DAILY|00831|16037|/equities/east-west-bancorp|R1000VALUE|-75.186700741934|7|0.00246|69.41|32.09|0.01316|0.04102|32|32|0.077629235237173|3.3980793804453
2024-02-10 03:15:29|DAILY|00832|942360|/equities/amern-hms-4|R1000VALUE|-36.785679551994|44|0.01762|35.23|27.5|-0.01402|0.00297|36|36|0.047148112294288|2.3715198451113
2024-02-10 03:15:31|DAILY|00833|21027|/equities/hubbell-inc-b|R1000VALUE|336.31682285134|61|0.24836|363.01|29.48|-0.00381|0.02181|33|33|0.10768635043562|2.3865934172314
2024-02-10 03:15:32|DAILY|00834|39220|/equities/wr-berkley-corp|R1000VALUE|78.839446878947|26|0.0999|80.48|25.85|-0.02045|-0.0024|39|39|0.075635043562439|2.1758247821878
2024-02-10 03:15:34|DAILY|00835|21198|/equities/cubesmart|R1000VALUE|-46.121942187622|21|-0.0128|43.96|33.77|-0.00255|0.02619|30|30|0.051375605033882|2.4319515972894
2024-02-10 03:15:35|DAILY|00836|39258|/equities/service-corporation-international|R1000VALUE|-69.416840700107|4|0.02391|67.24|32.19|0.00283|0.0291|32|32|0.055519845111326|2.2807502420136
2024-02-10 03:15:37|DAILY|00837|9235|/equities/reliance-steel---aluminum-co.|R1000VALUE|284.90649090848|33|0.05989|299.61|34.52|-0.00409|0.01791|29|29|0.11185188770571|2.6730271055179
2024-02-10 03:15:38|DAILY|00838|39140|/equities/lear|R1000VALUE|-139.68396848316|27|0.00883|134.75|29.62|-0.01566|0.01554|34|34|0.0317105517909|3.0949341723137
2024-02-10 03:15:39|DAILY|00839|42582|/equities/gaming---leisure-properties|R1000VALUE|-47.404356445566|22|-0.03279|45.72|26.63|-0.01243|0.00388|38|38|0.046853823814134|2.5387008712488
2024-02-10 03:15:40|DAILY|00840|6447|/equities/iac-interactivecorp|R1000VALUE|-53.010801303617|18|0.08908|52.94|36.29|0.06389|0.10418|28|28|0.037387221684414|3.6395885769603
2024-02-10 03:15:42|DAILY|00841|20646|/equities/hill-rom-holdings-inc|R1000VALUE|155.22058220695|73|0.06983|155.96|38|-0.00426|0.03992|11|11|0.089730612244898|2.3975020408163
2024-02-10 03:15:43|DAILY|00842|29655|/equities/guidewire-software-inc|R1000VALUE|111.64137987551|60|0.21647|117.56|27.83|-0.00519|0.0266|35|35|0.033047434656341|2.8317124878993
2024-02-10 03:15:44|DAILY|00843|13961|/equities/aqua-america-inc.|R1000VALUE|-37.489439507369|13|-0.01342|35.3|25.53|-0.02214|-0.0008|40|40|-0.0063465634075508|2.2736815101646
2024-02-10 03:15:45|DAILY|00844|39165|/equities/lennox-international|R1000VALUE|-457.62559767187|7|0.07659|457.13|30.21|-0.01143|0.01588|34|34|0.081696999031946|2.7696021297193
2024-02-10 03:15:45|DAILY|00845|20553|/equities/sovran-self-storage-inc|R1000VALUE|130.81036945683|12|-0.01063|133.1|35.2|0.02615|0.04983|25|25|0.091896745230079|2.5215230078563
2024-02-10 03:15:47|DAILY|00846|40058|/equities/cyrusone-inc|R1000VALUE|89.691404456837|37|0.00389|90.36|30.88|-0.01276|0.02138|17|17|0.086636363636364|2.5912620320856
2024-02-10 03:15:48|DAILY|00847|7972|/equities/cleveland-cliffs|R1000VALUE|18.337245136163|9|-0.01292|19.87|35.34|0.06044|0.1023|29|29|0.17165537270087|5.0253039690223
2024-02-10 03:15:49|DAILY|00848|994014|/equities/athene-holding-ltd|R1000VALUE|-86.600115264872|25|0.01399|83.33|24|0.00215|0.04018|20|20|0.18789484126984|3.622626984127
2024-02-10 03:15:49|DAILY|00849|1123969|/equities/tradeweb-markets-inc|R1000VALUE|94.590359235041|26|0.07666|102.39|40.32|0.03926|0.05335|25|25|0.095854791868345|2.8349835430784
2024-02-10 03:15:50|DAILY|00850|20803|/equities/calgon-carbon-corp|R1000VALUE|8.5975275275746|60|0.30111|9.42|33.59|0.00159|0.04856|29|29|-0.0083707647628267|3.8003262342691
2024-02-10 03:15:52|DAILY|00851|24357|/equities/watsco-inc|R1000VALUE|387.07863037986|1|0|415.52|27.92|-0.01762|0.00043|37|37|0.10052565343659|2.5619486931268
2024-02-10 03:15:53|DAILY|00852|39217|/equities/american-financial-group|R1000VALUE|116.20125228775|53|0.08369|122.76|39.24|0.00588|0.03918|25|25|0.057584704743466|2.5499196515005
2024-02-10 03:15:54|DAILY|00853|254|/equities/alcoa|R1000VALUE|-30.96756442445|20|-0.10456|26.89|33.8|0.04261|0.10765|30|30|0.10888867376573|5.0744695062923
2024-02-10 03:15:55|DAILY|00854|41235|/equities/rexford-inl-rty|R1000VALUE|-55.11322098593|18|-0.02083|52.66|36.29|0.0208|0.0378|28|28|0.036297192642788|2.4661781219748
2024-02-10 03:15:55|DAILY|00855|20451|/equities/knight-transportation-inc|R1000VALUE|56.256150584828|12|0.03264|59.79|35.24|-0.01586|0.00898|29|29|0.06747628267183|2.8557492739593
2024-02-10 03:15:57|DAILY|00856|39189|/equities/amdocs|R1000VALUE|-93.642089199732|2|0.00291|89.76|34.4|-0.00425|0.02164|30|30|0.032670861568248|1.8917783155857
2024-02-10 03:15:58|DAILY|00857|39169|/equities/aecom-technology|R1000VALUE|-92.039763464178|26|0.00845|89.54|29.65|-0.01572|0.01804|34|34|0.096666989351404|2.5753939980639
2024-02-10 03:15:59|DAILY|00858|6446|/equities/ciena|R1000VALUE|52.330737768071|24|0.1973|56.74|28.86|-0.02374|0.02867|35|35|0.059135527589545|2.7894617618587
2024-02-10 03:16:00|DAILY|00859|39146|/equities/ugi|R1000VALUE|21.958104558898|7|-0.06135|23.56|31.12|-0.00996|0.01592|33|33|-0.036590513068732|2.5974123910939
2024-02-10 03:16:01|DAILY|00860|1011774|/equities/vistra-energy-corp|R1000VALUE|40.754818557867|68|0.24726|43.23|31.16|-0.04115|0.01102|31|31|0.093666989351404|2.9205111326234
2024-02-10 03:16:03|DAILY|00861|39289|/equities/owens-corning|R1000VALUE|-161.98891220424|1|0|148.21|24.6|-0.03128|0.00192|42|42|0.11365924491772|3.0411277831559
2024-02-10 03:16:04|DAILY|00862|32537|/equities/carlyle-group|R1000VALUE|41.79941796517|10|0.08848|44.78|29.26|0.01261|0.03356|35|35|0.070194578896418|3.2038731848984
2024-02-10 03:16:05|DAILY|00863|39302|/equities/sensata-technologies-holding|R1000VALUE|-35.633686973912|4|-0.00333|32.95|32.19|0.00488|0.03392|32|32|-0.018789932236205|2.7451258470474
2024-02-10 03:16:05|DAILY|00864|8266|/equities/first-horizon-ntl|R1000VALUE|-14.949003006387|4|-0.00507|13.74|39.62|0.02812|0.0657|26|26|0.036919651500484|3.0763291384318
2024-02-10 03:16:06|DAILY|00865|41195|/equities/berry-plastcs-gr|R1000VALUE|-62.405399823409|20|-0.09424|59.01|28.17|-0.01419|0.01827|36|36|0.043876089060987|2.5886892545983
2024-02-10 03:16:08|DAILY|00866|8202|/equities/itt-corp|R1000VALUE|119.8211140566|15|0.00757|122.4|29.11|-0.004|0.02619|35|35|0.072742497579864|2.4900590513069
2024-02-10 03:16:09|DAILY|00867|976456|/equities/liberty-media-corp-siriusxm-c|R1000VALUE|29.469447718141|68|0.17243|30.19|29.27|-0.01185|0.01986|33|33|-0.01552371732817|2.7728586640852
2024-02-10 03:16:10|DAILY|00868|1173555|/equities/organon-co|R1000VALUE|15.235086080409|40|0.31884|16.38|38.24|0.0306|0.06804|17|17|-0.073455732946299|3.0694746008708
2024-02-10 03:16:10|DAILY|00869|48388|/equities/aramark-holdings|R1000VALUE|27.93535284903|24|0.05644|30.51|32.58|0.01591|0.04723|31|31|0.017619554695063|3.3368789932236
2024-02-10 03:16:11|DAILY|00870|16200|/equities/gentex-corp|R1000VALUE|33.043713027096|11|0.04127|35.32|27.65|-0.01176|0.00573|37|37|0.034537270087125|2.2738838334947
2024-02-10 03:16:13|DAILY|00871|32374|/equities/united-therapeutics-corp|R1000VALUE|-223.35319677197|36|-0.11621|212.34|33.27|-0.00843|0.0283|30|30|0.10803775411423|2.8796321393998
2024-02-10 03:16:14|DAILY|00872|39170|/equities/arrow-electronics|R1000VALUE|-115.3891109529|45|-0.04936|111.31|27.47|0.00018|0.02177|36|36|0.04752371732817|2.4730280735721
2024-02-10 03:16:15|DAILY|00873|20979|/equities/aptargroup-inc|R1000VALUE|126.86070631617|17|0.07604|138.96|35.07|-0.01062|0.00694|29|29|0.032276863504356|2.0251916747338
2024-02-10 03:16:16|DAILY|00874|942640|/equities/store-capital-corp|R1000VALUE|32.115253284622|100|0.13616|32.21|35.68|0.00342|0.03157|19|19|0.026534105534106|2.6457876447876
2024-02-10 03:16:17|DAILY|00875|39283|/equities/kilroy-realty|R1000VALUE|-37.810209357957|17|-0.07586|34.72|42.38|0.03084|0.06084|24|24|-0.05257986447241|2.9713804453049
2024-02-10 03:16:19|DAILY|00876|15358|/equities/american-capital-agency|R1000VALUE|-10.036898502296|5|0.00532|9.44|34.3|0.02053|0.04899|30|30|-0.03734559535334|2.5073426911907
2024-02-10 03:16:19|DAILY|00877|39257|/equities/national-retail|R1000VALUE|-42.264886418113|13|-0.03453|39.7|34.03|0.00218|0.02395|30|30|0.0017754114230397|2.4658180058083
2024-02-10 03:16:20|DAILY|00878|1168293|/equities/apartment-incom-reit|R1000VALUE|-33.70762427651|17|-0.0694|31.38|32.33|-0.00931|0.00249|24|24|-0.012103535353535|2.2665101010101
2024-02-10 03:16:21|DAILY|00879|16417|/equities/jazz-pharmaceuticals|R1000VALUE|114.88131855347|10|-0.03109|123.43|35.31|-0.00781|0.01432|29|29|0.0049312681510165|2.7913426911907
2024-02-10 03:16:22|DAILY|00880|1010884|/equities/henderson-group|R1000VALUE|28.829400050683|7|0.00932|30.31|29.34|0.01862|0.04515|35|35|0.056323330106486|2.9637308809293
2024-02-10 03:16:24|DAILY|00881|32506|/equities/dicks-sporting-goods-inc|R1000VALUE|150.96964516041|67|0.40687|162.17|35.81|0.03766|0.07745|27|27|0.17053436592449|3.8555769603098
2024-02-10 03:16:24|DAILY|00882|8130|/equities/new-york-times|R1000VALUE|-47.779870673955|3|-0.02358|43.9|28.64|-0.00149|0.02359|36|36|0.053212003872217|2.8202371732817
2024-02-10 03:16:25|DAILY|00883|15668|/equities/commerce-bancshar|R1000VALUE|-54.425193842818|6|-0.00718|51.16|32.13|-0.03604|-0.01653|32|32|0.01279477250726|2.5118838334947
2024-02-10 03:16:26|DAILY|00884|20189|/equities/first-industrial-realty-trust-inc|R1000VALUE|-54.364241877809|3|0.07274|54.27|36.82|-0.00566|0.02416|28|28|0.044872216844143|2.2222671829622
2024-02-10 03:16:27|DAILY|00885|39274|/equities/first-american-financial-corp|R1000VALUE|-62.672938186972|19|-0.02912|59.02|33.83|-0.00189|0.02851|30|30|0.027353339787028|2.614683446273
2024-02-10 03:16:29|DAILY|00886|979017|/equities/us-foods-holding-corp|R1000VALUE|44.648888375045|70|0.19774|46.64|35.7|-0.0248|0.02519|27|27|0.068541142303969|3.4394240077444
2024-02-10 03:16:30|DAILY|00887|13090|/equities/oshkosh-corporati|R1000VALUE|104.43990426678|67|0.18427|111.89|35.81|0.02965|0.06733|27|27|0.043029041626331|2.8374753146176
2024-02-10 03:16:31|DAILY|00888|1058014|/equities/americold-realty-trust|R1000VALUE|-29.810007568886|13|-0.01722|27.97|34.03|0.01016|0.02732|30|30|0.001973862536302|2.5554869312682
2024-02-10 03:16:32|DAILY|00889|20214|/equities/reinsurance-group-of-america-inc|R1000VALUE|166.92569369592|19|-0.00551|167.82|30.76|-0.0345|0.01204|33|33|0.04063504356244|2.8323601161665
2024-02-10 03:16:32|DAILY|00890|20664|/equities/stifel-financial-corp|R1000VALUE|71.967427131575|67|0.25115|76.32|31.19|0.00751|0.0295|31|31|0.095595353339787|2.875298160697
2024-02-10 03:16:34|DAILY|00891|16937|/equities/pinnacle-financial|R1000VALUE|-89.014816401376|7|-0.0115|81.63|42.79|0.07058|0.09875|24|24|0.066673765730881|3.4575663117135
2024-02-10 03:16:35|DAILY|00892|16499|/equities/littelfuse|R1000VALUE|-252.51308916812|27|-0.03895|245.29|38.73|0.01358|0.04931|26|26|0.051592449177154|2.8521597289448
2024-02-10 03:16:36|DAILY|00893|39216|/equities/american-campus|R1000VALUE|65.11892492957|16|0.00368|65.42|37.65|-0.0166|0.02778|17|17|0.093320610687023|2.6293312977099
2024-02-10 03:16:37|DAILY|00894|29656|/equities/healthcare-trust-of-america-inc|R1000VALUE|-28.37287086661|55|-0.18658|24.37|32.61|-0.02935|-0.00996|18|18|-0.0045585023400936|2.5573276131045
2024-02-10 03:16:38|DAILY|00895|20191|/equities/huntington-ingalls-industries-inc|R1000VALUE|257.53398125909|7|0.02274|273.9|33.13|-0.01439|0.01145|31|31|0.025166505324298|2.4347289448209
2024-02-10 03:16:39|DAILY|00896|15649|/equities/caseys-general|R1000VALUE|-286.82440009254|11|0.0399|286.44|28.42|-0.03199|-0.00752|36|36|0.075124878993224|2.3592865440465
2024-02-10 03:16:40|DAILY|00897|20479|/equities/cullen-frost-bankers-inc|R1000VALUE|-109.55852380969|19|0.00477|103.18|33.83|0.00943|0.03084|30|30|0.040655372700871|2.9265808325266
2024-02-10 03:16:41|DAILY|00898|41215|/equities/ing-us-inc|R1000VALUE|-71.921342490983|23|-0.02459|69.82|25.28|-0.02599|0.00292|40|40|0.035313649564376|2.4133068731849
2024-02-10 03:16:42|DAILY|00899|1167588|/equities/concentrix|R1000VALUE|-92.546477482698|12|-0.03816|83.93|39.6|-0.02244|0.00944|20|20|0.038331257783312|3.3667733499377
2024-02-10 03:16:43|DAILY|00900|48377|/equities/brixmor-property|R1000VALUE|-23.419847410096|27|0.00397|22.76|35.96|0.00737|0.05158|28|28|0.050840271055179|3.1046776379477
2024-02-10 03:16:45|DAILY|00901|20383|/equities/starwood-property-trust-inc|R1000VALUE|-20.432228541292|27|-0.05997|19.28|26.5|-0.00393|0.01783|38|38|0.013938044530494|2.8359438528558
2024-02-10 03:16:46|DAILY|00902|39242|/equities/old-republic-international|R1000VALUE|-28.859922500808|12|0.01198|27.87|34.07|0.0011|0.02813|30|30|0.048900290416263|2.229775411423
2024-02-10 03:16:46|DAILY|00903|8185|/equities/us-steel-corp|R1000VALUE|-47.71827593038|20|-0.02342|46.29|33.8|0.05178|0.11647|30|30|0.22015585672798|4.7950832526621
2024-02-10 03:16:47|DAILY|00904|20459|/equities/prosperity-bancshares-inc|R1000VALUE|-66.695283992843|20|-0.02194|63.29|42.25|0.01971|0.05573|24|24|0.015183930300097|2.6225663117135
2024-02-10 03:16:48|DAILY|00905|13992|/equities/royal-gold-inc.|R1000VALUE|-118.55591310994|17|-0.03542|111.66|31.78|0.00011|0.03119|32|32|0.019421103581801|2.8679574056147
2024-02-10 03:16:50|DAILY|00906|958233|/equities/lumentum-holdings-inc|R1000VALUE|-57.319209936365|2|0.10135|50.205|32.25|-0.00916|0.03003|32|32|-0.0030803484995159|3.4423969022265
2024-02-10 03:16:51|DAILY|00907|1152333|/equities/envista-holdings-corp|R1000VALUE|-24.885953070722|2|-0.02228|21.94|27.16|-0.04451|-0.0101|38|38|0.0020880929332042|3.406160696999
2024-02-10 03:16:52|DAILY|00908|39180|/equities/oge-energy|R1000VALUE|-34.132065477196|21|-0.04698|32.66|29.79|-0.01505|0.00155|34|34|-0.013295256534366|2.1381519845111
2024-02-10 03:16:53|DAILY|00909|29707|/equities/marriott-vacations-worldwide-corp|R1000VALUE|81.714891533487|42|0.04165|84.79|34.21|0.01113|0.0386|29|29|0.020531461761859|3.6403969022265
2024-02-10 03:16:53|DAILY|00910|39186|/equities/huntsman|R1000VALUE|23.35270355454|11|-0.02709|24.06|29.23|-0.03594|-0.00115|35|35|0.031777347531462|3.021348499516
2024-02-10 03:16:55|DAILY|00911|17148|/equities/sei-investments|R1000VALUE|63.344076317835|62|0.1786|66.65|31.35|-0.01462|0.01538|31|31|0.019526621490804|2.2050242013553
2024-02-10 03:16:56|DAILY|00912|17585|/equities/woodward|R1000VALUE|134.96612396642|68|0.05841|137.9|27.6|-0.02222|0.0095|35|35|0.049032913843175|2.9420890609874
2024-02-10 03:16:57|DAILY|00913|17440|/equities/amerco|R1000VALUE|-68.375873678284|27|-0.05019|63.77|41.96|0.04688|0.08023|24|24|0.074238141335915|2.6783959341723
2024-02-10 03:16:58|DAILY|00914|39245|/equities/omega-healthcare|R1000VALUE|28.022502751039|2|0.03444|30.94|29.49|-0.03335|-0.00432|35|35|0.013940948693127|2.8096921587609
2024-02-10 03:16:59|DAILY|00915|20749|/equities/eagle-materials-inc|R1000VALUE|229.65805283275|68|0.50675|243.22|29.27|-0.00574|0.01772|33|33|0.12993126815102|2.9662991287512
2024-02-10 03:17:01|DAILY|00916|20565|/equities/caci-international-inc|R1000VALUE|340.62110847932|47|0.07287|360.84|31.84|0.00098|0.02402|31|31|0.051795740561471|2.2971345595353
2024-02-10 03:17:01|DAILY|00917|39324|/equities/popular-inc|R1000VALUE|-90.248978002442|2|0.01476|84.55|30.35|-0.01268|0.01576|34|34|0.069567279767667|3.1202226524685
2024-02-10 03:17:02|DAILY|00918|39240|/equities/ingredion-inc|R1000VALUE|106.20630122542|67|0.12796|108.16|33.34|-0.01804|0.01229|29|29|0.032520813165537|2.0864511132623
2024-02-10 03:17:03|DAILY|00919|21040|/equities/primerica-inc|R1000VALUE|227.35491776472|21|0.12625|242.46|28.94|-0.00048|0.02936|35|35|0.084872216844143|2.4096931268151
2024-02-10 03:17:04|DAILY|00920|29665|/equities/post-holdings|R1000VALUE|99.526316338143|67|0.24474|104.77|33.34|-0.01704|0.01084|29|29|0.01741142303969|2.1795905130687
2024-02-10 03:17:06|DAILY|00921|989528|/equities/valvoline-inc|R1000VALUE|36.222542374292|3|0.03168|39.73|35.55|0.02865|0.05783|29|29|0.091194578896418|2.629174249758
2024-02-10 03:17:07|DAILY|00922|39177|/equities/douglas-emmett|R1000VALUE|-14.282380785259|18|-0.02915|13.32|39.08|0.01811|0.04975|26|26|-0.080248789932236|3.2424811229429
2024-02-10 03:17:08|DAILY|00923|1075387|/equities/nvent-electric|R1000VALUE|59.060519007927|10|0.07233|64.05|29.26|-0.0085|0.01541|35|35|0.11859922555663|2.869311713456
2024-02-10 03:17:09|DAILY|00924|48391|/equities/springleaf-hldgs|R1000VALUE|-47.865514873445|3|-0.00201|44.78|25.78|-0.01632|0.02613|40|40|0.082851887705712|3.5609719264279
2024-02-10 03:17:10|DAILY|00925|16321|/equities/interactive-broke|R1000VALUE|90.115501559004|43|0.17931|98.06|26.78|-0.0133|0.01069|37|37|0.094359148112294|2.8516505324298
2024-02-10 03:17:11|DAILY|00926|16855|/equities/bank-of-the-ozark|R1000VALUE|-46.246263195411|8|-0.05675|42.55|30.18|-0.00656|0.0199|34|34|0.072071636011617|3.3735740561471
2024-02-10 03:17:12|DAILY|00927|20882|/equities/mdu-res-group-inc|R1000VALUE|18.917444134391|7|0.02055|20.36|29.34|-0.03313|0.00736|35|35|-0.0044365924491772|2.2820706679574
2024-02-10 03:17:13|DAILY|00928|20726|/equities/sonoco-products-comp|R1000VALUE|55.338977809258|69|0.05132|56.95|38.6|-0.00975|0.01956|25|25|0.011880929332043|2.1580232333011
2024-02-10 03:17:14|DAILY|00929|39133|/equities/colfax|R1000VALUE|56.66897627354|65|0.24809|60.32|35.89|0.01506|0.05774|27|27|0.038515004840271|3.1888828654405
2024-02-10 03:17:15|DAILY|00930|20572|/equities/cousins-properties-inc|R1000VALUE|-23.661537221143|6|0.02326|22.88|27.05|-0.02765|0.00547|38|38|-0.025104549854792|2.8761587608906
2024-02-10 03:17:17|DAILY|00931|16700|/equities/national-instrume|R1000VALUE|59.67483301394|55|0.03503|59.98|28.87|0.00296|0.02993|31|31|0.064451001053741|2.4132233930453
2024-02-10 03:17:18|DAILY|00932|20632|/equities/evercore-partners-inc|R1000VALUE|166.2997561579|15|0.01837|178.49|37.74|0.04004|0.07931|27|27|0.11772700871249|3.092683446273
2024-02-10 03:17:19|DAILY|00933|39244|/equities/new-york-community-bancorp|R1000VALUE|-6.5797994826054|35|-0.51772|4.9|35.68|0.01263|0.05524|28|28|-0.036581800580833|3.1504249757986
2024-02-10 03:17:20|DAILY|00934|41242|/equities/spirit-relty-ctl|R1000VALUE|-45.34582105677|3|-0.00937|42.31|36.32|0.01353|0.03252|28|28|0.026898920510304|2.7717988223749
2024-02-10 03:17:20|DAILY|00935|39293|/equities/manpower-inc|R1000VALUE|-77.585209842631|18|-0.03888|72.93|36.29|0.00429|0.02969|28|28|-0.00055856727976766|2.6913146176186
2024-02-10 03:17:22|DAILY|00936|20812|/equities/dolby-laboratories|R1000VALUE|-83.557465663163|27|-0.04729|80.58|25.18|-0.03124|0.00219|40|40|0.032348499515973|2.0526631171346
2024-02-10 03:17:23|DAILY|00937|16859|/equities/pacwest-bancorp|R1000VALUE|7.2433762679014|19|-0.08495|7.54|46.05|0.06113|0.11992|21|21|-0.0083319796954315|4.7750020304569
2024-02-10 03:17:24|DAILY|00938|8089|/equities/slm-corporation|R1000VALUE|18.87049926945|68|0.37159|19.6|38.64|0.03983|0.07605|25|25|0.1111403678606|3.2695324298161
2024-02-10 03:17:25|DAILY|00939|101886|/equities/platform-sp|R1000VALUE|21.778707325666|15|-0.00691|22.98|27.54|-0.00669|0.01823|37|37|0.095217812197483|2.9639777347532
2024-02-10 03:17:26|DAILY|00940|15321|/equities/acadia-healthcare|R1000VALUE|-85.036722969931|5|0.04111|82.06|34.3|-0.01219|0.04889|30|30|0.13590029041626|3.4123000968054
2024-02-10 03:17:28|DAILY|00941|7865|/equities/autonation-inc|R1000VALUE|137.48106932784|1|0|152.17|31.3|-0.00644|0.03213|33|33|0.15221103581801|3.5453697967086
2024-02-10 03:17:29|DAILY|00942|1162794|/equities/albertsons-companies|R1000VALUE|-22.090291714322|18|-0.0368|21.2|34.38|-0.00374|0.02424|26|26|0.062517014270033|2.6458254665203
2024-02-10 03:17:29|DAILY|00943|21174|/equities/mastec-inc|R1000VALUE|-72.203176284169|18|0.06939|70.89|33.87|0.01463|0.06289|30|30|0.059666021297193|3.7386369796709
2024-02-10 03:17:30|DAILY|00944|7860|/equities/ashland-inc|R1000VALUE|88.324798603967|8|-0.0298|90.83|29.31|-0.02161|0.01812|35|35|0.038218780251694|2.4007909002904
2024-02-10 03:17:31|DAILY|00945|29718|/equities/valmont-industries-inc|R1000VALUE|221.76549881114|49|0.08553|238.35|33.97|0.02146|0.04137|29|29|0.070361084220716|2.6455730880929
2024-02-10 03:17:33|DAILY|00946|24313|/equities/webster-financial-corp|R1000VALUE|-50.544837903487|7|-0.00912|46.74|34.23|0.01056|0.05366|30|30|0.037491771539206|3.4886340755082
2024-02-10 03:17:34|DAILY|00947|1137416|/equities/change-healthcare-inc|R1000VALUE|26.906360342797|50|0.15069|27.49|33.84|0.03336|0.05874|19|19|0.11318786127168|2.6451141618497
2024-02-10 03:17:35|DAILY|00948|20590|/equities/national-fuel-gas-comp|R1000VALUE|45.22493095936|2|-0.02255|47.68|33.29|-0.02285|-0.00352|31|31|0.022612778315586|2.4041626331074
2024-02-10 03:17:35|DAILY|00949|20743|/equities/curtiss-wright-corp|R1000VALUE|217.51602922361|66|0.10248|228.82|26.16|-0.02004|0.00642|37|37|0.07061665053243|2.4381665053243
2024-02-10 03:17:36|DAILY|00950|39290|/equities/rayonier-inc|R1000VALUE|30.819770041306|6|0.01291|32.95|29.37|-0.01779|0.00888|35|35|0.028667957405615|2.5913223620523
2024-02-10 03:17:38|DAILY|00951|8319|/equities/mgic-inv|R1000VALUE|-19.986855420934|5|-0.00884|19.07|36.75|0.01617|0.04598|28|28|0.076225556631171|3.1268983543078
2024-02-10 03:17:39|DAILY|00952|20853|/equities/clean-harbors-inc|R1000VALUE|167.25790919105|4|0.01869|179.88|29.43|-0.01791|0.01381|35|35|0.11266892545983|2.923968054211
2024-02-10 03:17:40|DAILY|00953|21120|/equities/idacorp-inc|R1000VALUE|-93.57668512038|21|-0.05587|89.56|33.77|-0.00982|0.00273|30|30|-0.00069893514036786|2.076298160697
2024-02-10 03:17:41|DAILY|00954|48373|/equities/scnc-app-in|R1000VALUE|125.43939554813|16|0.01575|131.54|24.83|-0.02364|0.00153|41|41|0.062313649564376|2.4029661181026
2024-02-10 03:17:42|DAILY|00955|20976|/equities/air-lease-corp|R1000VALUE|40.874228571258|12|-0.00943|42.02|32.97|-0.00183|0.0424|31|31|0.060433688286544|3.6599757986447
2024-02-10 03:17:44|DAILY|00956|1130931|/equities/fastly-inc|R1000VALUE|21.069344455506|16|0.29318|24.26|30.85|0.04372|0.13425|33|33|0.15596321393998|6.5507957405615
2024-02-10 03:17:44|DAILY|00957|17579|/equities/wintrust-financial|R1000VALUE|-98.659399566532|5|0.01492|93.87|36.75|-0.01439|0.02362|28|28|0.073348499515973|3.3835382381413
2024-02-10 03:17:45|DAILY|00958|21119|/equities/hexcel-corp|R1000VALUE|67.1333087993|2|0.01944|72.89|27.89|-0.02871|0.01426|37|37|0.043855759922556|3.5287879961278
2024-02-10 03:17:46|DAILY|00959|21155|/equities/crane-comp|R1000VALUE|118.66806106882|9|0.03041|126.71|21.81|-0.02113|0.00866|47|47|0.073249757986447|2.788261374637
2024-02-10 03:17:47|DAILY|00960|41323|/equities/premier-inc|R1000VALUE|-22.510745073541|6|-0.00094|21.24|36.71|-0.04498|-0.00709|28|28|-0.035343659244918|2.5783455953533
2024-02-10 03:17:49|DAILY|00961|16070|/equities/first-citizens-bancshares|R1000VALUE|1376.5117326621|11|0.00311|1494.8101|26.23|-0.01338|0.03214|39|39|0.14350435624395|3.0951945788964
2024-02-10 03:17:50|DAILY|00962|39282|/equities/hollyfrontier-co|R1000VALUE|30.162908594272|3|0.02248|36.39|50.09|0.08201|0.15516|11|11|0.017880650994575|4.9098227848101
2024-02-10 03:17:51|DAILY|00963|103913|/equities/sermaster-g|R1000VALUE|37.37402729319|6|-0.07589|37.87|27.76|-0.02664|0.01474|25|25|0.034005722460658|2.8529814020029
2024-02-10 03:17:51|DAILY|00964|39288|/equities/flowers-foods|R1000VALUE|-24.229635725965|1|0|22.19|25.83|-0.04503|-0.01896|40|40|0.016690222652469|1.9519825750242
2024-02-10 03:17:52|DAILY|00965|954872|/equities/univar-inc|R1000VALUE|35.824245186508|96|0.03523|36.14|25.94|-0.0165|0.00091|31|31|0.088347052280311|3.0197964404894
2024-02-10 03:17:54|DAILY|00966|41225|/equities/new-rel-invest|R1000VALUE|-10.814279713622|6|-0.03314|10.21|28.56|-0.01252|0.01521|36|36|0.023826718296225|3.2807415295257
2024-02-10 03:17:55|DAILY|00967|17447|/equities/umpqua-holdings-corp|R1000VALUE|-19.172896068009|1|0|17.66|36.09|-0.01782|0.01649|22|22|0.03608564231738|3.2161183879093
2024-02-10 03:17:56|DAILY|00968|21140|/equities/synnex-corp|R1000VALUE|-105.69476347326|19|-0.0244|101.14|26.71|-0.01634|0.02032|38|38|0.071601161665053|2.7322565343659
2024-02-10 03:17:57|DAILY|00969|13943|/equities/lazard-ltd|R1000VALUE|37.367486785487|50|0.30944|38.72|26.59|-0.02142|-0.00144|37|37|0.025932236205227|3.1543000968054
2024-02-10 03:17:58|DAILY|00970|6403|/equities/jet-blue|R1000VALUE|4.8466373786863|4|-0.00835|5.94|33.23|-0.01729|0.03858|31|31|-0.038025169409487|4.4396786060019
2024-02-10 03:17:59|DAILY|00971|20819|/equities/fti-consulting-inc|R1000VALUE|-203.14456674946|39|-0.05521|195.1|31.09|-0.04126|0.01378|32|32|0.075070667957406|2.500628267183
2024-02-10 03:18:00|DAILY|00972|39265|/equities/highwoods-properties|R1000VALUE|21.558014590255|59|0.21066|23.85|27.86|-0.01659|0.00923|35|35|-0.035550822846079|2.8504143272023
2024-02-10 03:18:01|DAILY|00973|17009|/equities/quidel-corp|R1000VALUE|-73.118236161579|8|-0.00525|68.15|32.06|-0.00304|0.05952|32|32|0.064875121006776|4.596986447241
2024-02-10 03:18:02|DAILY|00974|16317|/equities/integra-lifescien|R1000VALUE|-42.91372409071|27|0.03995|42.43|33.57|0.00159|0.02476|30|30|-0.005946757018393|2.9283417231365
2024-02-10 03:18:03|DAILY|00975|16329|/equities/icu-medical|R1000VALUE|88.766097754297|2|0.01699|101.16|33.29|-0.00182|0.01897|31|31|-0.027959341723136|3.1703436592449
2024-02-10 03:18:04|DAILY|00976|994770|/equities/park-hotels---resorts-inc|R1000VALUE|-16.249307903348|30|-0.01171|15.19|31.38|0.01917|0.05108|32|32|0.028855759922556|4.38594482091
2024-02-10 03:18:05|DAILY|00977|9254|/equities/carters-inc|R1000VALUE|75.64071947767|44|0.11216|81.21|34.14|-0.02329|-0.00263|29|29|0.0014336882865441|3.189504356244
2024-02-10 03:18:06|DAILY|00978|13973|/equities/cirrus-logic-inc.|R1000VALUE|85.653745716827|3|0.03561|93.06|33.26|-0.00809|0.03838|31|31|0.044188770571152|3.0480609874153
2024-02-10 03:18:07|DAILY|00979|1174995|/equities/dt-midstream|R1000VALUE|-54.245480971095|42|-0.05495|51.77|26|-0.03898|-0.01902|24|24|0.046321804511278|2.3556120300752
2024-02-10 03:18:08|DAILY|00980|39303|/equities/timken-co|R1000VALUE|79.418817687516|67|0.13563|82.56|35.81|0.01387|0.04886|27|27|0.071032913843175|2.9552545982575
2024-02-10 03:18:10|DAILY|00981|8087|/equities/ryder-system-inc|R1000VALUE|109.86994858677|11|0.00835|117.12|31|0.01002|0.04223|33|33|0.11018877057115|3.1687376573088
2024-02-10 03:18:10|DAILY|00982|29682|/equities/hanover-insurance-group-inc|R1000VALUE|126.95690213984|16|0.02447|131.89|29.09|-0.02088|-0.00198|35|35|0.01418683446273|2.2490193610842
2024-02-10 03:18:11|DAILY|00983|958239|/equities/ollies-bargain-outlet-holdings-inc|R1000VALUE|-77.333891664242|49|0.04422|76.51|35.18|0.00853|0.05245|28|28|0.069155856727977|4.1568606001936
2024-02-10 03:18:12|DAILY|00984|976454|/equities/liberty-media-corp-siriusxm-a|R1000VALUE|29.486672756751|68|0.18253|30.32|33.31|0.00225|0.0368|29|29|-0.012673765730881|2.7836040658277
2024-02-10 03:18:13|DAILY|00985|20204|/equities/hawaiian-electric-industries-inc|R1000VALUE|-14.38904074779|17|0.01081|13.09|31.78|-0.01695|0.0094|32|32|-0.071409486931268|2.6905527589545
2024-02-10 03:18:15|DAILY|00986|20344|/equities/spectrum-brands-holdings-inc|R1000VALUE|79.437679940802|10|0.05791|85.86|33.03|-0.00248|0.03309|31|31|0.071958373668926|3.1520135527589
2024-02-10 03:18:16|DAILY|00987|20291|/equities/hudson-pacific-properties-inc|R1000VALUE|-8.7313152555389|17|-0.07126|7.69|31.78|0.02358|0.05614|32|32|-0.096596321393998|3.9419825750242
2024-02-10 03:18:17|DAILY|00988|39259|/equities/axis-capital|R1000VALUE|56.779733790848|13|0.02873|60.16|27.59|-0.02556|-0.00107|37|37|0.023256534365924|2.5068412391094
2024-02-10 03:18:18|DAILY|00989|20870|/equities/hyatt-hotels-corp|R1000VALUE|125.31435036913|60|0.17836|130.48|23.76|-0.03891|-0.00279|41|41|0.076423039690223|3.408669893514
2024-02-10 03:18:19|DAILY|00990|943142|/equities/liberty-broadband-srs-a|R1000VALUE|-68.538915596058|110|-0.31325|60.99|27.18|-0.00362|0.02517|34|34|-0.045285575992256|2.5005895450145
2024-02-10 03:18:21|DAILY|00991|21229|/equities/fnb-corp|R1000VALUE|-13.892891039102|7|0.01076|13.15|39.5|0.02106|0.05302|26|26|0.043834462729913|3.0394123910939
2024-02-10 03:18:21|DAILY|00992|20262|/equities/entertainment-properties-trust|R1000VALUE|-45.044553647514|18|-0.08265|42.4|33.87|0.03447|0.06153|30|30|0.0292894482091|3.5520474346563
2024-02-10 03:18:22|DAILY|00993|6489|/equities/liberty-media-inter|R1000VALUE|0.72795243986501|67|0.24195|0.8408|50.89|0.07613|0.18932|19|19|-0.055784123910939|6.7319835430784
2024-02-10 03:18:23|DAILY|00994|21188|/equities/avnet-inc|R1000VALUE|-47.24400635994|26|-0.05709|44.92|28|-0.01868|0.00715|36|36|0.031296224588577|2.7446476282672
2024-02-10 03:18:24|DAILY|00995|1178602|/equities/kyndryl-holdings|R1000VALUE|19.775746475729|22|0.03732|21.96|32.71|-0.0079|0.02747|17|17|-0.042928942807626|4.3811421143847
2024-02-10 03:18:26|DAILY|00996|20267|/equities/msc-industrial-direct-comp-inc|R1000VALUE|94.98025659879|9|-0.01054|98.55|37.96|0.00854|0.03263|27|27|0.047259438528558|2.2616427879961
2024-02-10 03:18:27|DAILY|00997|17517|/equities/viasat|R1000VALUE|-23.559877905431|19|-0.16451|20.06|28.19|-0.01834|0.03581|36|36|-0.048250726040658|4.4394075508228
2024-02-10 03:18:28|DAILY|00998|39272|/equities/assured-guaranty|R1000VALUE|79.280795867074|69|0.29069|82.23|31.13|0.00557|0.03972|31|31|0.091779283639884|2.9027328170378
2024-02-10 03:18:29|DAILY|00999|20757|/equities/howard-hughes-corp|R1000VALUE|-82.589784686936|19|-0.03295|78.08|36.25|0.02395|0.05602|28|28|-0.0068954501452081|3.080876089061
2024-02-10 03:18:29|DAILY|01000|21125|/equities/kemper-corp|R1000VALUE|-61.967120594617|5|0.06219|59.27|24.5|-0.03728|-0.00208|42|42|0.0045353339787028|3.0245556631171
2024-02-10 03:18:31|DAILY|01001|21168|/equities/kirby-corp|R1000VALUE|79.506525413604|11|0.06501|85.02|33|-0.00176|0.0299|31|31|0.030599225556631|3.109628267183
2024-02-10 03:18:32|DAILY|01002|1025079|/equities/jbg-smith-properties|R1000VALUE|-17.339973159292|8|0.0575|16.92|27|-0.03386|0.00088|38|38|-0.053547918683446|2.7348741529526
2024-02-10 03:18:33|DAILY|01003|986077|/equities/first-hawaiian-inc|R1000VALUE|-22.772601027142|5|0.00904|21.21|36.75|0.02531|0.05319|28|28|0.0050038722168441|3.1001984511133
2024-02-10 03:18:34|DAILY|01004|20516|/equities/american-greetings-corp|R1000VALUE|-12.548724695647|44|-0.06766|11.85|38.08|0.02558|0.05078|26|26|0.097458857696031|3.9775808325266
2024-02-10 03:18:35|DAILY|01005|15591|/equities/bok-financial-corp|R1000VALUE|80.145248443591|12|-0.03323|82.91|40.88|0.03449|0.06213|25|25|0.032686350435624|3.1041403678606
2024-02-10 03:18:37|DAILY|01006|13979|/equities/hain-celestial-group|R1000VALUE|-11.49801760948|3|0.01206|9.65|39.65|0.00233|0.05448|26|26|-0.059101645692159|3.2643233301065
2024-02-10 03:18:38|DAILY|01007|16532|/equities/grand-canyon-educ|R1000VALUE|123.62229356169|7|0.00527|133.55|31.12|-0.00134|0.02645|33|33|0.054952565343659|2.7292274927396
2024-02-10 03:18:39|DAILY|01008|29742|/equities/white-mountains-insurance-group|R1000VALUE|-1648.0199700367|13|0.02752|1628.9301|28.36|-0.00824|0.01622|36|36|0.05295353339787|2.085862536302
2024-02-10 03:18:39|DAILY|01009|20376|/equities/penske-automotive-group-inc|R1000VALUE|-158.60142912376|26|0.0122|152.66|31.5|-0.00708|0.02555|32|32|0.14886544046467|3.3035508228461
2024-02-10 03:18:40|DAILY|01010|17188|/equities/silgan-holdings|R1000VALUE|43.951030144001|8|-0.02394|44.84|35.38|-0.01696|0.01091|29|29|0.049716360116167|2.2159341723137
2024-02-10 03:18:42|DAILY|01011|20732|/equities/bank-of-hawaii-corp|R1000VALUE|-66.967342899923|19|-0.07826|61.72|39.04|0.03125|0.05732|26|26|-0.0042391093901259|3.0255237173282
2024-02-10 03:18:43|DAILY|01012|1169118|/equities/shoals-technologies-group|R1000VALUE|13.661882135987|3|0.07492|16.5|33.13|-0.05041|0.02383|23|23|0.02836780104712|6.5127722513089
2024-02-10 03:18:44|DAILY|01013|1163041|/equities/dun-and-bradstreet-holding-inc|R1000VALUE|-11.816804605315|5|-0.00982|11.09|41.09|0.00103|0.03972|22|22|-0.066996696035242|2.9716707048458
2024-02-10 03:18:45|DAILY|01014|16663|/equities/mercury-computer|R1000VALUE|-30.858591368407|27|-0.11158|29.3|27.97|-0.02669|0.01325|36|36|-0.044272023233301|3.3931442400774
2024-02-10 03:18:46|DAILY|01015|962325|/equities/avangrid-inc|R1000VALUE|-32.254235504669|18|-0.02846|30.38|31.75|-0.01162|0.01204|32|32|-0.032320425943853|2.2475556631171
2024-02-10 03:18:48|DAILY|01016|1163535|/equities/switchback-energy-acquisition-corp|R1000VALUE|-2.2101475884329|22|0.10825|2.15|34.61|-0.00513|0.06779|28|28|-0.024545454545454|6.3535111111111
2024-02-10 03:18:48|DAILY|01017|949627|/equities/virtu-financial-inc|R1000VALUE|-17.641687578416|22|-0.13916|16.64|26.63|-0.03839|0.00383|38|38|0.026632139399806|2.9607395934172
2024-02-10 03:18:49|DAILY|01018|49803|/equities/santander-consumer-usa-holdings-inc|R1000VALUE|-42.407907345394|17|-0.00096|41.6|42.25|0.0444|0.08008|12|12|0.17289292543021|3.2274627151052
2024-02-10 03:18:50|DAILY|01019|16739|/equities/nektar-therapeutics|R1000VALUE|0.53826697018898|28|0.19368|0.71|37.26|-0.02512|0.08992|27|27|-0.16325653436592|6.0398025169409
2024-02-10 03:18:51|DAILY|01020|20918|/equities/copa-holdings-sa|R1000VALUE|93.467196262599|12|-0.0094|99.11|37.85|0.00863|0.06402|27|27|0.054772507260407|3.9098818973862
2024-02-10 03:18:53|DAILY|01021|1137413|/equities/grocery-outlet-inc|R1000VALUE|-25.753268310676|35|-0.0537|25.55|33.3|-0.01681|0.02371|30|30|0.0067376573088093|3.2155605033882
2024-02-10 03:18:54|DAILY|01022|21003|/equities/newmarket-corp|R1000VALUE|554.9600578578|7|-0.00271|592.02|33.13|-0.0138|0.01417|31|31|0.036058083252662|2.1940696999032
2024-02-10 03:18:54|DAILY|01023|940842|/equities/sage-therapeutic|R1000VALUE|23.314569214018|48|0.16184|23.69|34|-0.02512|0.03508|29|29|-0.020227492739593|4.8291035818006
2024-02-10 03:18:55|DAILY|01024|1172260|/equities/paysafe|R1000VALUE|-15.384592819567|2|0.00807|13.74|41.85|-0.00516|0.08846|20|20|-0.14676730310263|5.850161097852
2024-02-10 03:18:56|DAILY|01025|1168847|/equities/driven-brands-holdings|R1000VALUE|-14.106526636827|27|0.03558|13.39|41.39|-0.01077|0.02384|18|18|-0.046920881971466|3.5706031128405
2024-02-10 03:18:58|DAILY|01026|1156576|/equities/reynolds-consumer-products-inc|R1000VALUE|27.506170119014|14|0.03646|28.43|40|-0.01378|0.00067|25|25|0.012193484698914|2.4274807502468
2024-02-10 03:18:59|DAILY|01027|1061418|/equities/gates-industrial-corporation-plc|R1000VALUE|-13.677478320497|13|0.00158|12.68|34.03|-0.00648|0.0239|30|30|0.026221684414327|3.2051268151017
2024-02-10 03:19:00|DAILY|01028|21032|/equities/lennar-corp-b|R1000VALUE|133.92056367311|69|0.39657|143.12|33.28|0.02777|0.06042|29|29|0.15638431752178|3.1690842207164
2024-02-10 03:19:01|DAILY|01029|32367|/equities/adt-corp|R1000VALUE|6.0749843182906|12|0.00296|6.78|35.24|0.0234|0.06876|29|29|0.047328170377541|3.8412526621491
2024-02-10 03:19:01|DAILY|01030|16514|/equities/liberty-media-corp-(a)|R1000VALUE|58.436854970052|14|-0.01264|60.17|27.57|-0.01879|0.00179|37|37|0.059647628267183|2.9777986447241
2024-02-10 03:19:03|DAILY|01031|1006167|/equities/schneider-national-inc|R1000VALUE|-25.513077257858|26|0.00621|24.32|38.77|0.00925|0.02886|26|26|0.027949661181026|2.6056350435624
2024-02-10 03:19:04|DAILY|01032|20700|/equities/mercury-general-corp|R1000VALUE|-40.992086068973|5|0.0593|40.55|32.16|4.0E-5|0.02143|32|32|0.0066408518877057|2.6175905130687
2024-02-10 03:19:05|DAILY|01033|20805|/equities/cna-financial-corp|R1000VALUE|43.96964428753|55|0.11297|45.91|31.58|0.00118|0.01822|31|31|0.027201355275895|2.2194472410455
2024-02-10 03:19:06|DAILY|01034|1177768|/equities/sylvamo|R1000VALUE|-49.752818145747|8|0.00194|46.52|22.73|-0.04061|0.00369|26|26|0.14760869565217|3.8971906354515
2024-02-10 03:19:07|DAILY|01035|1169492|/equities/signify-health|R1000VALUE|29.901372295282|10|0.04777|30.49|47.73|0.09246|0.1102|11|11|0.066243445692884|4.749872659176
2024-02-10 03:19:08|DAILY|01036|1171379|/equities/hayward-holdings|R1000VALUE|-13.10211259765|27|0.02828|13.09|35.35|0.01842|0.05409|20|20|0.0082073669849932|3.8127203274216
2024-02-10 03:19:09|DAILY|01037|17336|/equities/tfs-financial-corp|R1000VALUE|-13.840976623949|27|-0.0602|13.27|41.96|0.03067|0.05719|24|24|-0.019840271055179|2.3534162633107
2024-02-10 03:19:10|DAILY|01038|24426|/equities/seaboard-corp|R1000VALUE|-3738.1241790222|106|0.02018|3567.47|46.65|-0.04667|-0.02805|20|20|4.9132947976891E-5|3.1181242774566
2024-02-10 03:19:11|DAILY|01039|1179477|/equities/loyalty-ventures|R1000VALUE|-0.013328429385977|78|-0.99405|0.01|160|0.62251|0.72091|2|2|-1.0313778337531|11.083813602015
2024-02-10 03:19:12|DAILY|01040|1175864|/equities/nable|R1000VALUE|12.886881523034|35|0.07244|13.62|32.16|-0.06267|-0.03279|19|19|0.018635658914729|3.7747736434109
2024-02-10 03:19:14|DAILY|01041|1166976|/equities/datto-holding-corp|R1000VALUE|-35.239509686253|7|0.02238|35.18|29.5|-0.0371|-0.01152|14|14|0.09119093078759|3.0149116945107
2024-02-10 03:19:14|DAILY|01042|1096498|/equities/solarwinds-corp|R1000VALUE|12.175312953616|10|0.05141|13.09|40.96|0.00472|0.05483|25|25|0.0016931268151016|3.4955033881897
2024-02-10 03:19:15|DAILY|01043|1163792|/equities/viacomcbs-inc|R1000VALUE|-23.469452052496|3|0.02166|20.75|36.82|0.04902|0.12173|28|28|-0.0047705711519844|4.1494007744434
2024-02-10 03:19:16|DAILY|01044|1168782|/equities/gores-holdings-v|R1000VALUE|-3.9136810001226|24|0.01393|3.64|34.13|-0.00956|0.01372|24|24|-0.089220902612827|3.2991627078385
2024-02-10 03:19:17|DAILY|01045|6414|/equities/crocs|R2000GROWTH|96.030890597151|24|0.03374|107.54|48.1|0.11989|0.17745|21|21|0.17617037754114|4.9137105517909
2024-02-10 03:19:19|DAILY|01046|17404|/equities/tetra-tech|R2000GROWTH|163.73694074668|4|0.04618|178.08|29.43|-0.01845|0.01576|35|35|0.096939980638916|2.8970464666021
2024-02-10 03:19:20|DAILY|01047|16544|/equities/lattice-semiconductor|R2000GROWTH|62.452469383358|1|0|69.74|31.3|0.00024|0.03357|33|33|0.18003678606002|4.1950561471442
2024-02-10 03:19:20|DAILY|01048|1166240|/equities/asana-inc|R2000GROWTH/R2000VALUE|17.259777063618|1|0|19.83|31.3|0.05281|0.1122|27|27|0.093202366863905|6.7629798816568
2024-02-10 03:19:21|DAILY|01049|978740|/equities/intellia-therapeutics-inc|R2000GROWTH|-29.201746419303|18|0.09674|28.23|29.88|-0.02031|0.03218|34|34|0.1952545982575|6.8953939980639
2024-02-10 03:19:22|DAILY|01050|17187|/equities/silicon-laborator|R2000GROWTH|125.14215939789|3|0.06544|142.46|26.44|-0.01434|0.01872|39|39|0.065385285575992|3.4749215876089
2024-02-10 03:19:24|DAILY|01051|17108|/equities/saia|R2000GROWTH|491.8950771261|36|0.32059|565.265|39.92|0.03062|0.06507|25|25|0.22040174249758|4.1301868344627
2024-02-10 03:19:25|DAILY|01052|20487|/equities/eastgroup-properties-inc|R2000GROWTH|173.88318105414|1|0|186.11|29.51|-0.01132|0.00952|35|35|0.057702807357212|2.3573068731849
2024-02-10 03:19:25|DAILY|01053|41004|/equities/mandalay-digital-group-inc|R2000GROWTH|-5.0775404695177|21|-0.3339|3.91|33.77|0.09868|0.20598|30|30|0.10596224588577|6.7278664085189
2024-02-10 03:19:26|DAILY|01054|17159|/equities/scientific-games|R2000GROWTH|81.645137765355|17|0.07271|88.22|30.79|-0.00521|0.05289|33|33|0.22151550387597|5.1902054263566
2024-02-10 03:19:27|DAILY|01055|16806|/equities/omnicell|R2000GROWTH|-33.278031041593|27|-0.18977|27.41|50.35|0.05287|0.0741|20|20|-0.061955469506292|3.6399380445305
2024-02-10 03:19:29|DAILY|01056|960584|/equities/double-eagle-acquisition-corp|R2000GROWTH|47.371617229473|60|0.31108|51.46|36.07|0.02835|0.04577|27|27|0.14253823814134|3.3289022265247
2024-02-10 03:19:30|DAILY|01057|1073227|/equities/inspire-medical-systems-inc|R2000GROWTH|-231.03803286785|1|0|194.87|28.69|-0.02189|0.03352|36|36|0.15952758954501|4.6645062923524
2024-02-10 03:19:31|DAILY|01058|1123145|/equities/shockwave-medical|R2000GROWTH|215.36297453696|39|0.2073|233.71|34.31|0.03153|0.07532|29|29|0.23179186834463|5.0507841239109
2024-02-10 03:19:32|DAILY|01059|958242|/equities/rapid7-inc|R2000GROWTH|53.625884198241|10|0.06737|61.47|40.96|0.04311|0.07713|25|25|0.058458857696031|4.2038034849952
2024-02-10 03:19:32|DAILY|01060|17300|/equities/synaptics-incorp|R2000GROWTH|103.58946538789|15|-0.00505|112.21|30.88|0.00504|0.04607|33|33|0.10923814133591|4.0543010648596
2024-02-10 03:19:34|DAILY|01061|100233|/equities/varonis-systems|R2000GROWTH|46.82893590341|21|0.1133|51.98|34.93|0.03092|0.05608|29|29|0.12533494675702|4.2367173281704
2024-02-10 03:19:35|DAILY|01062|992965|/equities/blackline-inc|R2000GROWTH|56.115867198176|10|-0.00562|61.94|33.03|-0.00369|0.03282|31|31|0.061950629235237|3.9868034849952
2024-02-10 03:19:36|DAILY|01063|41307|/equities/fox-fctry-h|R2000GROWTH|-68.10497695538|8|0.04124|65.64|39.46|0.05555|0.09056|26|26|0.050774443368829|4.2319719264279
2024-02-10 03:19:37|DAILY|01064|986248|/equities/medpace-holdings-inc|R2000GROWTH|300.37404081841|3|0.0571|326.39|26.44|-0.04329|0.00969|39|39|0.18033204259439|3.5573949661181
2024-02-10 03:19:37|DAILY|01065|40050|/equities/ambarella-inc|R2000GROWTH|-57.197834433807|27|-0.02522|55.28|31.47|0.02019|0.07418|32|32|0.068045498547919|4.539229428848
2024-02-10 03:19:39|DAILY|01066|15459|/equities/arrowhead-research-corp|R2000GROWTH|-36.418766820261|8|0.01433|32.56|32.06|-0.01024|0.07014|32|32|0.02767279767667|5.3233475314618
2024-02-10 03:19:40|DAILY|01067|943118|/equities/workiva-inc|R2000GROWTH|-99.910757279899|28|0.00356|95.97|33.53|0.00956|0.05795|30|30|0.12236592449177|3.9459438528558
2024-02-10 03:19:41|DAILY|01068|958818|/equities/performance-food-group-co|R2000GROWTH/R2000VALUE|70.089247035353|70|0.24152|71.71|26.05|-0.05576|0.00196|37|37|0.11324201355276|3.8244278799613
2024-02-10 03:19:42|DAILY|01069|16945|/equities/power-integration|R2000GROWTH|75.882796651265|1|0|81.54|33.32|-0.00942|0.02396|31|31|0.085513068731849|3.3725924491772
2024-02-10 03:19:43|DAILY|01070|17416|/equities/texas-roadhouse|R2000GROWTH|128.08706454055|10|0.06768|134.73|35.31|-0.02493|0.01388|29|29|0.12190997095837|3.3028547918683
2024-02-10 03:19:45|DAILY|01071|951001|/equities/blueprint-medicines-corp|R2000GROWTH/R2000VALUE|-84.818780711126|25|-0.0775|76.54|31.53|-0.02406|0.03051|32|32|0.054131655372701|4.5685527589545
2024-02-10 03:19:45|DAILY|01072|16089|/equities/first-financial-bankshares|R2000GROWTH/R2000VALUE|30.337401716846|15|0.05749|31.64|48.52|0.04173|0.07228|21|21|0.019516940948693|3.0485934172314
2024-02-10 03:19:46|DAILY|01073|16219|/equities/gsi-group|R2000GROWTH|150.57473728893|1|0|167.44|31.3|-0.0139|0.01941|33|33|0.091921587608906|3.2539719264279
2024-02-10 03:19:47|DAILY|01074|1077002|/equities/bjs-wholesale-club-holdings-inc|R2000GROWTH/R2000VALUE|-68.45245065303|88|-0.01756|67.14|33.79|-0.00267|0.02616|28|28|0.13654791868345|3.0859806389158
2024-02-10 03:19:48|DAILY|01075|16045|/equities/exponent|R2000GROWTH|-86.109777907935|6|-0.00804|77.76|36.71|0.01016|0.0349|28|28|0.031264278799613|2.6234453049371
2024-02-10 03:19:50|DAILY|01076|16348|/equities/ii-vi-inc|R2000GROWTH/R2000VALUE|-237.67717044648|5|0.10265|227.08|8.07|-1.41654|0.10151|106|106|12.230564610012|2.7565646100116
2024-02-10 03:19:51|DAILY|01077|1155835|/equities/sprout-social-inc|R2000GROWTH|57.425038290717|14|0.02088|65.99|29.14|-0.05117|-0.00261|35|35|0.24825169409487|6.6011093901258
2024-02-10 03:19:52|DAILY|01078|17254|/equities/staar-surgical|R2000GROWTH|-31.635274333583|5|0.08999|30.16|32.16|0.01741|0.07217|32|32|0.060200387221684|5.0367637947725
2024-02-10 03:19:53|DAILY|01079|16678|/equities/microstrategy-inc|R2000GROWTH|534.65877928789|2|0.09954|646.32|27.89|0.05749|0.13162|37|37|0.2964559535334|6.1128286544046
2024-02-10 03:19:53|DAILY|01080|1096240|/equities/twist-bioscience-corporation|R2000GROWTH|32.273783729537|67|1.04662|38.19|33.34|0.01511|0.07677|29|29|0.19977250726041|7.3160154888674
2024-02-10 03:19:55|DAILY|01081|16420|/equities/j2-global|R2000GROWTH|-70.629122799314|3|0.03343|67.4|39.54|0.02658|0.06846|26|26|-0.006968932038835|2.918159223301
2024-02-10 03:19:56|DAILY|01082|15467|/equities/on-assignment|R2000GROWTH/R2000VALUE|90.711436071451|15|-0.00495|94.41|32.87|0.01076|0.05045|31|31|0.062211035818006|2.9158770571152
2024-02-10 03:19:57|DAILY|01083|1096129|/equities/upwork|R2000GROWTH|-15.521000204368|8|0.0547|14.46|39.46|0.07398|0.13477|26|26|0.13218489835431|5.6552468538238
2024-02-10 03:19:58|DAILY|01084|17239|/equities/sps-commerce|R2000GROWTH|184.08849349035|14|0.11311|210.99|40.8|0.04335|0.07038|25|25|0.1594211035818|3.2873388189739
2024-02-10 03:19:59|DAILY|01085|17203|/equities/semtech-corp|R2000GROWTH|-21.679181505774|8|0.05847|21|30.18|0.01987|0.06265|34|34|-0.03318683446273|3.7540358180058
2024-02-10 03:20:01|DAILY|01086|940768|/equities/healthequity-inc|R2000GROWTH|73.339172572566|24|0.10677|79.61|37.41|0.01175|0.04753|27|27|0.060576960309777|4.0271045498548
2024-02-10 03:20:01|DAILY|01087|16256|/equities/helen-of-troy-ltd|R2000GROWTH|-125.55951159325|5|0.04054|116.52|39.58|0.03182|0.05673|26|26|-0.0067173281703775|3.3216689254598
2024-02-10 03:20:02|DAILY|01088|16236|/equities/halozyme-therapeutics|R2000GROWTH|-37.277226938143|35|-0.02446|35.49|38.42|0.02783|0.06507|26|26|0.099756050338819|3.7273107454017
2024-02-10 03:20:03|DAILY|01089|1009130|/equities/biohaven-pharmaceutical-holding-co|R2000GROWTH/R2000VALUE|41.461518177353|94|1.06332|48.55|36.14|-0.19509|0.02791|7|7|0.69856069364162|6.8820838150289
2024-02-10 03:20:04|DAILY|01090|21252|/equities/kbr-inc|R2000GROWTH/R2000VALUE|-55.362042567576|13|0.02469|53.96|26.87|-0.03354|0.00462|38|38|0.088414327202323|2.7865208131655
2024-02-10 03:20:06|DAILY|01091|1027143|/equities/redfin|R2000GROWTH|-9.6095008520137|19|0.01525|7.99|39.04|0.09973|0.17211|26|26|0.055688286544047|6.7409041626331
2024-02-10 03:20:07|DAILY|01092|40083|/equities/neogenomics-inc|R2000GROWTH|-16.183882221106|30|-0.14473|14.36|38.62|0.04689|0.08669|26|26|0.023346563407551|5.2291181026138
2024-02-10 03:20:08|DAILY|01093|52417|/equities/celsius-holdings|R2000GROWTH|51.243655980203|3|0.01073|58.39|31.24|0.04926|0.1204|33|33|0.47424007744434|6.6341306873185
2024-02-10 03:20:08|DAILY|01094|21128|/equities/maximus-inc|R2000GROWTH|-83.136100699378|5|0.05011|82.57|39.58|0.00807|0.03554|26|26|0.0272894482091|2.2675672797677
2024-02-10 03:20:09|DAILY|01095|953821|/equities/wingstop-inc|R2000GROWTH|277.23512408351|22|0.13908|295.5|34.9|0.03775|0.07401|29|29|0.17088092933204|4.095472410455
2024-02-10 03:20:11|DAILY|01096|950998|/equities/national-storage-affiliates-trust|R2000GROWTH|-39.559479778781|22|-0.06428|36.83|38.92|0.03038|0.04718|26|26|0.034977734753146|2.7441258470474
2024-02-10 03:20:12|DAILY|01097|1052916|/equities/national-vision|R2000GROWTH|-20.776277261728|14|0.06596|20.04|42.5|0.06505|0.10051|24|24|0.025152952565344|4.2061965150048
2024-02-10 03:20:13|DAILY|01098|958147|/equities/houlihan-lokey-inc|R2000GROWTH/R2000VALUE|118.58727955508|15|0.0448|126.87|30.88|-0.00053|0.02205|33|33|0.10877928363988|2.5507744433688
2024-02-10 03:20:14|DAILY|01099|15534|/equities/balchem-corp|R2000GROWTH|-146.1079408584|25|0.03546|145.14|38.81|-0.01123|0.01687|26|26|0.051828654404647|2.5240803484995
2024-02-10 03:20:15|DAILY|01100|15371|/equities/alkermes-plc|R2000GROWTH|-28.335835887785|6|0.02169|27.32|36.68|0.003|0.02806|28|28|0.064658914728682|3.534246124031
2024-02-10 03:20:16|DAILY|01101|1054949|/equities/evoqua-water|R2000GROWTH|47.873317294608|37|0.00322|49.88|32.68|0.00711|0.05533|25|25|0.17066588511137|3.6666518171161
2024-02-10 03:20:17|DAILY|01102|1084931|/equities/tenable-holdings-inc|R2000GROWTH|46.600712211657|20|0.10263|51.89|32.71|-0.03293|0.02548|31|31|0.12425750242014|4.0461771539206
2024-02-10 03:20:18|DAILY|01103|20348|/equities/amn-healthcare-services-inc|R2000GROWTH|71.909241720294|51|0.10781|75.73|31.71|-0.03631|0.00873|31|31|0.06129912875121|3.6801800580833
2024-02-10 03:20:19|DAILY|01104|20365|/equities/john-bean-technologies-corp|R2000GROWTH|95.161844253352|16|0.0405|103.28|24.83|-0.05024|-0.01543|41|41|0.036636979670862|3.3518954501452
2024-02-10 03:20:20|DAILY|01105|29662|/equities/matador-resources-co|R2000GROWTH|-57.679285460408|19|0.02035|54.65|39.04|0.17524|0.22765|26|26|0.26747821878025|5.8403107454017
2024-02-10 03:20:22|DAILY|01106|20275|/equities/simpson-manufacturing-comp-inc|R2000GROWTH|-192.95136224769|27|0.03025|192.4|31.47|0.00093|0.03229|32|32|0.11271829622459|2.7302855759923
2024-02-10 03:20:23|DAILY|01107|961632|/equities/mimecast-ltd|R2000GROWTH|79.583404255318|1|0|79.92|46.08|0.06863|0.08636|13|13|0.13247412353923|3.0228397328881
2024-02-10 03:20:23|DAILY|01108|1096126|/equities/livent-corp|R2000GROWTH|16.017298371547|17|0.06379|16.51|30.03|-0.01635|0.03216|33|33|0.16348063555114|5.7241668321748
2024-02-10 03:20:24|DAILY|01109|1171774|/equities/digitalocean-holdings|R2000GROWTH/R2000VALUE|33.77130290285|1|0|39.42|34.52|0.01171|0.08347|21|21|0.093699310344828|5.9381186206897
2024-02-10 03:20:25|DAILY|01110|21037|/equities/insperity-inc|R2000GROWTH|-107.33834734808|2|0.00021|96.37|28.67|-0.02223|0.0165|36|36|0.056365924491772|2.9898770571152
2024-02-10 03:20:27|DAILY|01111|39261|/equities/hertz-global-holdings|R2000GROWTH|140.23092969824|67|0.2229|151.64|42.04|0.06882|0.12283|23|23|0.19136979670862|4.5376302032914
2024-02-10 03:20:28|DAILY|01112|21036|/equities/maxlinear-inc|R2000GROWTH|-20.447530423505|8|-0.08549|19.04|34.2|0.01845|0.07166|30|30|0.07135527589545|4.5221026137464
2024-02-10 03:20:28|DAILY|01113|17437|/equities/universal-forest|R2000GROWTH/R2000VALUE|-121.44184999683|27|-0.00176|118.9|31.47|0.00446|0.03686|32|32|0.12107163601162|3.0978828654405
2024-02-10 03:20:29|DAILY|01114|1156638|/equities/beam-therapeutics-inc|R2000GROWTH|23.412663993217|10|0.02686|29.05|34.48|-0.00967|0.05534|29|29|0.17997125867195|7.4853696729435
2024-02-10 03:20:30|DAILY|01115|1054954|/equities/sailpoint-tech|R2000GROWTH|64.211836077671|37|0.03408|65.24|32.79|0.08016|0.11328|19|19|0.20777541729894|3.7745280728376
2024-02-10 03:20:32|DAILY|01116|1055910|/equities/denali-therapeutics|R2000GROWTH|-18.188577075034|25|-0.0667|18.05|38.81|0.03521|0.1154|26|26|0.10134269119071|5.6897318489835
2024-02-10 03:20:33|DAILY|01117|41304|/equities/fate-therap|R2000GROWTH|4.7576176652423|68|1.84615|6.29|42|0.06208|0.12268|23|23|0.05603775411423|7.2718131655373
2024-02-10 03:20:33|DAILY|01118|1088195|/equities/bloom-energy-corp|R2000GROWTH|-13.304573215093|21|-0.11103|11.53|38.96|0.08248|0.15625|26|26|0.20178993223621|7.0199545014521
2024-02-10 03:20:34|DAILY|01119|985128|/equities/atkore-international-group-inc|R2000GROWTH|-157.69748896138|21|-0.0226|148.31|29.79|0.03517|0.078|34|34|0.1985266214908|3.9678935140368
2024-02-10 03:20:35|DAILY|01120|101888|/equities/q2-holdings|R2000GROWTH|-45.08501183339|5|0.05417|43.2|36.75|0.04177|0.06668|28|28|-0.0067395934172313|3.9683959341723
2024-02-10 03:20:37|DAILY|01121|994769|/equities/hilton-grand-vacations-inc|R2000GROWTH|40.415821505798|47|0.13913|42.74|26.68|-0.02741|0.00257|37|37|0.072268151016457|3.778155856728
2024-02-10 03:20:38|DAILY|01122|9222|/equities/denbury-resources-inc|R2000GROWTH|-94.229678842937|21|-0.05075|88.66|38.2|0.09526|0.12231|20|20|0.24299617346939|4.3740446428571
2024-02-10 03:20:39|DAILY|01123|16719|/equities/neogen-corp|R2000GROWTH/R2000VALUE|-17.165915942681|23|-0.08966|16.55|50.55|0.0365|0.07747|20|20|-0.033533397870281|3.3717463697967
2024-02-10 03:20:40|DAILY|01124|40089|/equities/qualys-inc|R2000GROWTH|-191.5707635126|5|0.02146|171.85|34.3|-0.00221|0.03933|30|30|0.10448499515973|3.3526195546951
2024-02-10 03:20:40|DAILY|01125|21019|/equities/envestnet-inc|R2000GROWTH/R2000VALUE|48.458941152738|56|0.32523|52.32|29.64|0.01404|0.0434|33|33|0.0040842207163601|3.0184501452081
2024-02-10 03:20:42|DAILY|01126|15761|/equities/conmed-corp|R2000GROWTH|-94.496069915662|25|-0.18675|86.92|33.63|0.00538|0.03919|30|30|0.021064859632139|3.4294511132623
2024-02-10 03:20:43|DAILY|01127|20399|/equities/ryman-hospitality-properties|R2000GROWTH/R2000VALUE|107.57109660343|81|0.32317|114.56|25.76|-0.05094|-0.00311|37|37|0.10523426911907|4.0273881897386
2024-02-10 03:20:44|DAILY|01128|16502|/equities/lhc-group|R2000GROWTH|164.43728502891|7|0.02271|169.81|37.29|0.00881|0.03001|21|21|0.056893536121673|2.9430063371356
2024-02-10 03:20:45|DAILY|01129|17001|/equities/papa-johns-international|R2000GROWTH|70.564678949395|14|-0.06825|72.49|40.8|0.0247|0.0623|25|25|0.050735721200387|3.4736592449177
2024-02-10 03:20:46|DAILY|01130|16008|/equities/the-ensign-group|R2000GROWTH|111.61658679166|85|0.22666|118.9|35.15|0.00017|0.02763|27|27|0.1310880929332|3.1845653436592
2024-02-10 03:20:48|DAILY|01131|101895|/equities/trinet-grou|R2000GROWTH|-119.40711906873|2|0.00527|112.63|30.35|-0.00492|0.03134|34|34|0.10214520813166|2.8086408518877
2024-02-10 03:20:48|DAILY|01132|16842|/equities/overstock.com|R2000GROWTH|-25.390318110451|21|0.01105|24.71|36.18|0.50173|0.7156|28|28|0.2886582768635|7.3472410454985
2024-02-10 03:20:49|DAILY|01133|16954|/equities/perficient|R2000GROWTH|66.143650173069|20|0.07427|71.74|37.56|0.03363|0.09194|27|27|0.095207163601162|3.5377744433688
2024-02-10 03:20:50|DAILY|01134|986078|/equities/kinsale-capital-group-inc|R2000GROWTH|388.29341063404|26|0.1695|419.09|37.33|0.02294|0.06109|27|27|0.1735876089061|3.3034917715392
2024-02-10 03:20:51|DAILY|01135|16044|/equities/exlservice-holdin|R2000GROWTH|-32.66356833163|6|0.00357|30.94|30.24|-0.02281|0.01424|34|34|0.10529912875121|2.8090435624395
2024-02-10 03:20:53|DAILY|01136|21235|/equities/rli-corp|R2000GROWTH/R2000VALUE|-144.16839333046|12|0.01228|140.97|28.39|-0.03058|-0.00499|36|36|0.064916747337851|2.3772468538238
2024-02-10 03:20:53|DAILY|01137|41018|/equities/tg-therapeutics-inc|R2000GROWTH|-17.41735005846|20|-0.06531|14.74|39|0.10767|0.23658|26|26|0.22991577928364|7.1216224588577
2024-02-10 03:20:54|DAILY|01138|955557|/equities/alarm.com-holdings|R2000GROWTH|61.10393588665|1|0|66.36|29.51|-0.01179|0.03033|35|35|0.077737657308809|3.2855798644724
2024-02-10 03:20:55|DAILY|01139|16078|/equities/franklin-electric|R2000GROWTH|93.547804889213|15|0.03067|99.48|44.3|0.00288|0.02172|23|23|0.076142303969022|2.6425053242982
2024-02-10 03:20:56|DAILY|01140|1156199|/equities/cerence-inc|R2000GROWTH|-19.044867578415|4|-0.1028|16.67|39.62|0.03694|0.12383|26|26|0.070324298160697|5.5265818005808
2024-02-10 03:20:58|DAILY|01141|942650|/equities/nevro-corp|R2000GROWTH|-19.011026388927|27|-0.10397|17.15|38.73|0.03082|0.05933|26|26|-0.1240261374637|4.5347124878993
2024-02-10 03:20:59|DAILY|01142|20505|/equities/metals-usa-holdings-corp|R2000GROWTH|365.80626330941|2|-0.01913|393.71|38.22|0.00057|0.02391|27|27|0.14066118102614|2.7970358180058
2024-02-10 03:20:59|DAILY|01143|15867|/equities/casella-waste-sys|R2000GROWTH/R2000VALUE|83.61150457663|20|0.04275|89.28|37.56|0.00275|0.02386|27|27|0.085229428848015|2.6599641819942
2024-02-10 03:21:00|DAILY|01144|1088200|/equities/sonos-inc|R2000GROWTH|16.828281282819|3|-0.05083|18.3|38.19|0.07332|0.14063|27|27|0.081706679574056|4.2122352371733
2024-02-10 03:21:01|DAILY|01145|1096118|/equities/kodiak-sciences-inc|R2000GROWTH|3.83087515529|68|1.54976|5.38|42|0.09199|0.14511|23|23|-0.024274927395934|7.141155856728
2024-02-10 03:21:03|DAILY|01146|1166732|/equities/fubotv-inc|R2000GROWTH|-2.5830337294396|27|-0.28966|2.06|41.25|0.1206|0.22654|24|24|0.082956692913386|9.0556496062992
2024-02-10 03:21:04|DAILY|01147|1010718|/equities/appian-corp|R2000GROWTH|-35.611082483231|103|-0.28749|33.26|31.03|-0.02739|0.04919|30|30|0.097638915779284|6.0646398838335
2024-02-10 03:21:05|DAILY|01148|24317|/equities/vonage-holdings-corp|R2000GROWTH|20.032982226831|18|0.18722|20.99|27.13|-0.01514|0.02802|23|23|0.21076131045242|3.2804773790952
2024-02-10 03:21:05|DAILY|01149|940816|/equities/trupanion-inc|R2000GROWTH|-31.219486337593|27|0.06017|30.66|31.47|-0.0202|0.04287|32|32|0.094101645692159|6.1291122942885
2024-02-10 03:21:06|DAILY|01150|16227|/equities/chart-industries|R2000GROWTH/R2000VALUE|-133.47600879841|13|0.02956|122.24|30.03|0.00436|0.05735|34|34|0.15428363988383|4.8981848983543
2024-02-10 03:21:08|DAILY|01151|1153169|/equities/progyny-inc|R2000GROWTH|36.964841042421|54|0.19751|40.44|29.7|-0.03306|0.00816|33|33|0.12101161665053|5.0630784123911
2024-02-10 03:21:09|DAILY|01152|1153690|/equities/silvergate-capital-corp|R2000GROWTH|0.19350968127741|66|-0.25|0.3|38.4|0.26196|0.34356|25|25|0.14504195121951|14.099043902439
2024-02-10 03:21:10|DAILY|01153|20162|/equities/applied-industrial-technologies|R2000GROWTH|174.70478091804|16|0.07389|187.93|37.7|0.02241|0.053|27|27|0.13349757986447|2.7548218780252
2024-02-10 03:21:11|DAILY|01154|20347|/equities/asbury-automotive-group-inc|R2000GROWTH|-220.58177240758|27|0.03474|215.92|38.73|0.03202|0.07343|26|26|0.11820232333011|4.0559380445305
2024-02-10 03:21:11|DAILY|01155|1096077|/equities/arvinas-holding|R2000GROWTH|42.715064727694|67|1.8476|49.89|33.34|0.01799|0.06994|29|29|0.14011907066796|6.0406524685382
2024-02-10 03:21:13|DAILY|01156|13079|/equities/cabot-microelectr|R2000GROWTH|-180.62927951213|11|0.00655|173.69|20.67|-0.03845|-0.00535|30|30|0.093260317460317|3.3126841269841
2024-02-10 03:21:14|DAILY|01157|1080050|/equities/focus-financial-partners|R2000GROWTH|52.55789836458|2|-0.00019|52.99|40|0.02745|0.07911|23|23|0.10707383279045|3.5252736156352
2024-02-10 03:21:15|DAILY|01158|17169|/equities/steven-madden|R2000GROWTH|-43.640963221548|3|0.03778|41.75|36.82|-0.01299|0.02288|28|28|0.040650532429816|3.6619486931268
2024-02-10 03:21:16|DAILY|01159|20282|/equities/seacube-container-leasing-ltd|R2000GROWTH|25.912329253186|15|0.02818|27.36|27.54|-0.01752|0.01829|37|37|0.077773475314618|3.2119351403679
2024-02-10 03:21:17|DAILY|01160|20340|/equities/select-medical-holdings-corp|R2000GROWTH|24.71637734158|40|0.06624|26.4|32.06|-0.00991|0.02641|31|31|0.063757986447241|3.6601878025169
2024-02-10 03:21:19|DAILY|01161|15323|/equities/aci-worldwide|R2000GROWTH|-31.24779876912|5|0.05671|30.56|36.75|-0.0133|0.03332|28|28|0.012484027105518|3.2992207163601
2024-02-10 03:21:19|DAILY|01162|32311|/equities/american-eagle-outfitters|R2000GROWTH|20.101191880367|50|0.17696|22.48|42.78|0.06374|0.10398|23|23|0.10844240077444|4.4497647628267
2024-02-10 03:21:20|DAILY|01163|16391|/equities/iridium-communications|R2000GROWTH/R2000VALUE|-37.165813250048|20|-0.09155|34.83|33.8|0.00313|0.03802|30|30|0.073666989351404|3.4918344627299
2024-02-10 03:21:21|DAILY|01164|1053088|/equities/altair-engineering|R2000GROWTH|85.563602444163|18|0.08772|92.26|30.79|-0.00944|0.01699|33|33|0.12089254598257|3.3367221684414
2024-02-10 03:21:22|DAILY|01165|1137570|/equities/bridgebio-pharma-inc|R2000GROWTH/R2000VALUE|-38.656160352179|16|-0.05922|34.47|36.36|0.01222|0.08531|28|28|0.20583639883833|6.4973088092933
2024-02-10 03:21:24|DAILY|01166|997108|/equities/hamilton-lane-inc|R2000GROWTH|112.26533949946|16|-0.02384|115.88|35.1|0.00531|0.0262|29|29|0.093471442400774|3.3128683446273
2024-02-10 03:21:25|DAILY|01167|13963|/equities/advanced-energy|R2000GROWTH|-108.40414790896|27|0.02665|104.77|35.96|0.01889|0.0524|28|28|0.085030009680542|3.6193204259438
2024-02-10 03:21:26|DAILY|01168|1084218|/equities/allakos-inc|R2000GROWTH|-1.7461692029495|19|0.12605|1.34|33.83|-0.04862|0.05508|30|30|-0.14073862536302|6.5854394966118
2024-02-10 03:21:26|DAILY|01169|101891|/equities/rubicon-pro|R2000GROWTH|-9.6617250223223|19|0.08686|9.51|33.83|0.04714|0.1469|30|30|0.1631752178122|6.6958906098742
2024-02-10 03:21:27|DAILY|01170|16461|/equities/kulicke-and-soffa|R2000GROWTH|-51.112987898738|8|-0.00378|50.13|30.18|-0.0007|0.03298|34|34|0.10725363020329|3.8664491771539
2024-02-10 03:21:29|DAILY|01171|16371|/equities/insmed|R2000GROWTH|-30.630073912229|27|-0.01499|28.25|38.73|-0.00373|0.06224|26|26|0.089983543078412|4.8884453049371
2024-02-10 03:21:30|DAILY|01172|1155092|/equities/sitime-corporation|R2000GROWTH|105.94948941154|1|0|124.96|31.3|0.01571|0.08463|33|33|0.28322265246854|6.3029728944821
2024-02-10 03:21:31|DAILY|01173|1141594|/equities/phreesia-inc|R2000GROWTH|24.363128327785|68|0.85572|27.91|35.78|0.03056|0.09128|27|27|0.085111326234269|5.1795769603098
2024-02-10 03:21:32|DAILY|01174|20745|/equities/drew-industries-inc|R2000GROWTH|-120.96790828798|27|-0.03223|114.7|29.62|-0.03263|0.00043|34|34|0.048124878993224|3.5512623426912
2024-02-10 03:21:33|DAILY|01175|15574|/equities/blackbaud|R2000GROWTH|-84.722911737562|25|0.00392|82.05|38.81|0.0105|0.04802|26|26|0.035313649564376|3.2964666021297
2024-02-10 03:21:34|DAILY|01176|31051|/equities/m-a-com-holding|R2000GROWTH|-88.162724610629|7|-0.00512|83.61|36.68|0.03796|0.06762|28|28|0.15870958373669|3.8595450145208
2024-02-10 03:21:35|DAILY|01177|1127881|/equities/pagerduty-inc|R2000GROWTH|23.079059687468|22|-0.05057|25.16|30.67|-0.04473|0.00071|33|33|0.082366892545983|5.1750425943853
2024-02-10 03:21:36|DAILY|01178|21052|/equities/brinks-comp|R2000GROWTH|-84.87705459095|27|-0.00793|82.55|29.62|-0.00585|0.03141|34|34|0.02892545982575|3.1039070667957
2024-02-10 03:21:37|DAILY|01179|977677|/equities/red-rock-resorts-inc|R2000GROWTH|53.738469849613|11|0.08358|58.86|33|0.02378|0.07199|31|31|0.17212100677638|4.6800948693127
2024-02-10 03:21:38|DAILY|01180|15492|/equities/atricure|R2000GROWTH|-35.614003662559|51|-0.103|32.92|49.15|0.08835|0.12936|20|20|0.042133591481123|4.2533204259438
2024-02-10 03:21:40|DAILY|01181|101906|/equities/srvsfrst-bn|R2000GROWTH/R2000VALUE|-66.764580443471|5|0.02827|62.57|30.26|-0.00874|0.02584|34|34|0.086904162633107|3.1794162633107
2024-02-10 03:21:41|DAILY|01182|1096499|/equities/axonics-modulation-technologies|R2000GROWTH|65.824954803855|24|-0.02033|67.95|32.58|-0.0331|-0.00469|31|31|0.14709486931268|4.8954133591481
2024-02-10 03:21:41|DAILY|01183|16538|/equities/liveperson|R2000GROWTH|-3.2213403978979|19|-0.16614|2.66|29.85|0.00226|0.06373|34|34|-0.10079090029042|5.8824898354308
2024-02-10 03:21:42|DAILY|01184|21089|/equities/skyline-corp|R2000GROWTH|72.343016857318|4|0.02049|81.17|31.21|-0.01292|0.04391|33|33|0.1538334946757|4.3065266214908
2024-02-10 03:21:43|DAILY|01185|9240|/equities/southwestern-energy-company|R2000GROWTH|6.2196636184874|25|-0.06405|6.43|34.79|-0.01847|0.03392|29|29|0.17898063891578|5.8033988383349
2024-02-10 03:21:45|DAILY|01186|960625|/equities/livanova-plc|R2000GROWTH/R2000VALUE|47.505315139156|40|0.00278|50.52|34.28|-0.0281|0.01569|29|29|0.0036050338818974|3.7265053242982
2024-02-10 03:21:46|DAILY|01187|20698|/equities/quaker-chemical-corp|R2000GROWTH|-204.09694005472|27|-0.02519|195.8|33.57|0.00908|0.04102|30|30|0.052717328170378|3.3595759922556
2024-02-10 03:21:47|DAILY|01188|21136|/equities/rogers-corp|R2000GROWTH/R2000VALUE|-123.10551657118|26|-0.033|119.26|36|-0.0013|0.03693|28|28|0.039848983543078|2.7244317521781
2024-02-10 03:21:48|DAILY|01189|50936|/equities/cryoport-inc|R2000GROWTH|14.183902428712|62|0.38054|15.89|26.27|-0.05315|0.00321|37|37|0.10250435624395|6.1052875121007
2024-02-10 03:21:49|DAILY|01190|17106|/equities/sanderson-farms|R2000GROWTH/R2000VALUE|-220.04087025509|1|0|204|45.86|-0.00319|0.0309|14|14|0.046878504672897|2.6923831775701
2024-02-10 03:21:50|DAILY|01191|1057699|/equities/nebula-acquisition|R2000GROWTH|-7.708187798212|23|-0.00531|7.5|50.55|0.10333|0.18333|20|20|0.030325266214908|4.6847086156825
2024-02-10 03:21:51|DAILY|01192|17026|/equities/rent-a-center-inc|R2000GROWTH/R2000VALUE|32.5870499681|67|0.17081|33.45|38.68|0.04346|0.08515|25|25|0.07389738625363|4.2648557599226
2024-02-10 03:21:52|DAILY|01193|15676|/equities/cogent-communications|R2000GROWTH|72.972150930682|85|0.1742|77.38|35.15|-0.00972|0.02054|27|27|0.039731848983543|2.844211035818
2024-02-10 03:21:53|DAILY|01194|44409|/equities/lgi-homes|R2000GROWTH|-129.24282188992|20|-0.02722|120.79|31.69|0.00543|0.05299|32|32|0.11560212971926|4.2820329138432
2024-02-10 03:21:54|DAILY|01195|20530|/equities/comfort-systems-usa-inc|R2000GROWTH|219.58131306717|39|0.17094|240.5|34.31|0.01353|0.05515|29|29|0.19027879961278|3.0807792836399
2024-02-10 03:21:56|DAILY|01196|993270|/equities/innovative-industrial-properties|R2000GROWTH/R2000VALUE|-97.827245483604|26|-0.03923|91.6|42|0.0629|0.10491|24|24|0.071116166505324|3.8280445304937
2024-02-10 03:21:56|DAILY|01197|15913|/equities/diodes-inc|R2000GROWTH/R2000VALUE|-73.781475243558|27|-0.08246|69.99|29.62|-0.01415|0.01624|34|34|0.058300096805421|3.4226360116166
2024-02-10 03:21:57|DAILY|01198|1077150|/equities/exp-world|R2000GROWTH|-13.930672545834|21|-0.10247|12.35|33.77|0.12549|0.19736|30|30|0.19927395934172|6.4662913843175
2024-02-10 03:21:58|DAILY|01199|17485|/equities/vicor-corp|R2000GROWTH|38.850500727452|2|0.01954|43.3|35.59|0.05016|0.12137|29|29|0.073890609874153|4.374137463698
2024-02-10 03:21:59|DAILY|01200|1052244|/equities/cargurus|R2000GROWTH|-24.283479399677|25|0.06358|23.92|36.04|0.00258|0.07504|28|28|0.028372700871249|4.3579690222652
2024-02-10 03:22:01|DAILY|01201|15666|/equities/cracker-barrelold-country|R2000GROWTH|72.784264368381|7|-0.03075|78.81|25.05|-0.02534|0.01707|41|41|-0.016620522749274|3.5435440464666
2024-02-10 03:22:02|DAILY|01202|39150|/equities/visteon|R2000GROWTH|-123.85470914715|27|0.0124|120.01|33.57|0.00065|0.03187|30|30|0.073884801548887|3.9784114230397
2024-02-10 03:22:03|DAILY|01203|6438|/equities/jds-uniphase-corp|R2000GROWTH/R2000VALUE|-9.7935789323886|5|-0.01|8.91|30.26|-0.01277|0.0162|34|34|-0.025580832526621|2.795839303001
2024-02-10 03:22:04|DAILY|01204|13938|/equities/3d-systems-corporation|R2000GROWTH/R2000VALUE|-5.482885344363|27|-0.10971|4.95|35.96|0.05893|0.19962|28|28|0.098528557599226|6.1537192642788
2024-02-10 03:22:05|DAILY|01205|1137572|/equities/karuna-therapeutics-inc|R2000GROWTH|310.69774714161|67|0.71039|317.14|42.04|0.01405|0.06047|23|23|0.22533881897386|4.8530009680542
2024-02-10 03:22:07|DAILY|01206|17540|/equities/wd-40-company|R2000GROWTH|254.12759797905|75|0.27401|269.25|30.94|-0.03448|0.00053|31|31|0.05895353339787|2.6859235237173
2024-02-10 03:22:07|DAILY|01207|968965|/equities/manitowoc-foodservice-inc|R2000GROWTH|23.870216314153|40|0.01265|24.01|35.76|-0.00289|0.08927|17|17|0.16808655332303|3.5696166924266
2024-02-10 03:22:08|DAILY|01208|945665|/equities/inovalon-holdings-inc|R2000GROWTH|40.720055171237|180|0.51345|41.06|42.71|0.10119|0.12438|7|7|0.20773221757322|3.3298974895397
2024-02-10 03:22:09|DAILY|01209|977671|/equities/ingevity-corp|R2000GROWTH|41.404445591636|11|-0.02288|44.85|33|0.00853|0.05389|31|31|-0.018938044530494|3.4663514036786
2024-02-10 03:22:10|DAILY|01210|1161253|/equities/inari-medical-inc|R2000GROWTH|-62.573612487161|23|-0.00136|58.91|30.43|-0.07624|-0.03237|30|30|0.10145561497326|5.1562449197861
2024-02-10 03:22:12|DAILY|01211|7926|/equities/terex-corp|R2000GROWTH|-66.364541173309|1|0|58.85|34.43|0.04274|0.08634|30|30|0.11688383349468|3.9526960309777
2024-02-10 03:22:12|DAILY|01212|16638|/equities/merit-medical-systems|R2000GROWTH/R2000VALUE|75.850454091167|34|0.06597|79.98|34.48|-0.01908|0.01333|29|29|0.12163213939981|3.1931229428848
2024-02-10 03:22:13|DAILY|01213|942484|/equities/boot-barn-holdin|R2000GROWTH|77.390662330854|7|0.10854|87.73|44.65|0.128|0.16233|23|23|0.14555372700871|4.8619138431752
2024-02-10 03:22:14|DAILY|01214|21228|/equities/fabrinet|R2000GROWTH/R2000VALUE|-209.48532494658|4|0.12131|204.56|28.61|-0.00033|0.04182|36|36|0.14527879961278|3.0226611810261
2024-02-10 03:22:15|DAILY|01215|100223|/equities/intracellular-th|R2000GROWTH|65.246143727068|1|0|72.77|41.32|0.00111|0.08586|25|25|0.14715682478219|4.7461016456922
2024-02-10 03:22:17|DAILY|01216|101868|/equities/instld-buld|R2000GROWTH|189.7553678238|20|0.10763|206.75|28.97|0.02322|0.05852|35|35|0.16812681510165|3.9713639883833
2024-02-10 03:22:18|DAILY|01217|20656|/equities/ps-business-parks-inc|R2000GROWTH/R2000VALUE|186.30335270284|77|0.10019|187.44|37.6|0.0013|0.02999|15|15|0.0448140625|2.3615359375
2024-02-10 03:22:18|DAILY|01218|21153|/equities/cabot-corp|R2000GROWTH|72.693646284826|4|0.04066|79.85|27.84|-0.02558|0.00869|37|37|0.086737657308809|3.0496050338819
2024-02-10 03:22:19|DAILY|01219|15302|/equities/aaon|R2000GROWTH|72.761143132463|65|0.38388|81.4|42.13|-0.02096|0.02637|23|23|0.11583930300097|3.1651781219748
2024-02-10 03:22:20|DAILY|01220|20913|/equities/badger-meter-inc|R2000GROWTH|-151.5482798444|11|0.0425|149.88|31.97|-0.00136|0.02289|32|32|0.10933785091965|2.7269970958374
2024-02-10 03:22:22|DAILY|01221|1096076|/equities/svmk|R2000GROWTH|9.3798829111743|55|0.01832|9.45|34.96|0.02441|0.07681|23|23|-0.024684149184149|4.2236526806527
2024-02-10 03:22:23|DAILY|01222|8243|/equities/intl-game-tech|R2000GROWTH|-27.580736080846|96|-0.12307|26.72|33.5|0.04422|0.08029|28|28|0.14632913843175|4.830330106486
2024-02-10 03:22:24|DAILY|01223|17209|/equities/sun-hydraulics-co|R2000GROWTH|-44.136042695186|23|0.02047|42.37|33.7|-0.00846|0.02881|30|30|0.032587608906099|3.4774830590513
2024-02-10 03:22:25|DAILY|01224|41193|/equities/artsn-prtnr-asst|R2000GROWTH|-44.16066142428|27|0.013|42.86|27.97|-0.00118|0.02678|36|36|0.062137463697967|3.0551839303001
2024-02-10 03:22:25|DAILY|01225|24288|/equities/watts-water-technologies-inc|R2000GROWTH/R2000VALUE|200.67525464551|3|0.03901|215.74|38.19|0.02363|0.04796|27|27|0.096576960309777|2.4777918683446
2024-02-10 03:22:27|DAILY|01226|1025072|/equities/tpg-pace-energy-class-a|R2000GROWTH|19.611603822126|12|-0.02633|20.34|37.85|0.03919|0.069|27|27|0.11556534365925|4.743266214908
2024-02-10 03:22:28|DAILY|01227|13983|/equities/itron-inc.|R2000GROWTH/R2000VALUE|70.689809024999|16|0.00659|76.39|30.85|-0.04155|0.03262|33|33|0.045997095837367|3.4784433688287
2024-02-10 03:22:29|DAILY|01228|945652|/equities/masonite-international-corp|R2000GROWTH|124.08121558199|9|0.39807|130.51|37.96|0.02168|0.05875|27|27|0.11223426911907|3.4997579864472
2024-02-10 03:22:30|DAILY|01229|1159380|/equities/zentalis-pharmaceuticals-llc|R2000GROWTH|-13.721511974478|19|-0.14051|11.5|36.58|-0.05474|0.01381|26|26|0.039266253869969|6.9095717234262
2024-02-10 03:22:31|DAILY|01230|21194|/equities/calix-inc|R2000GROWTH/R2000VALUE|-39.577089537347|9|0.05129|34.64|34.17|0.04144|0.10483|30|30|0.21864181994192|4.6805934172314
2024-02-10 03:22:33|DAILY|01231|16483|/equities/lancaster-colony|R2000GROWTH/R2000VALUE|184.43246695198|15|0.08228|188.75|40.76|-0.01241|0.00483|25|25|0.037413359148112|2.4062584704743
2024-02-10 03:22:34|DAILY|01232|41272|/equities/shutterstock|R2000GROWTH|-49.135742980113|5|0.04139|46.29|42.88|0.02725|0.06884|24|24|0.053864472410455|3.7055856727977
2024-02-10 03:22:35|DAILY|01233|39328|/equities/commvault-system|R2000GROWTH|87.984861051464|16|0.20058|94.87|30.85|-0.00851|0.02116|33|33|0.098707647628267|2.88603678606
2024-02-10 03:22:36|DAILY|01234|958234|/equities/live-oak-bancshares-inc|R2000GROWTH|-40.605764903646|23|-0.06931|38.67|45.95|0.13803|0.20141|22|22|0.13801452081317|4.6659554695063
2024-02-10 03:22:36|DAILY|01235|15927|/equities/dorman-products|R2000GROWTH|-87.218103348928|5|0.04797|83.46|28.58|-0.03405|-0.00765|36|36|0.03696224588577|3.1770116166505
2024-02-10 03:22:38|DAILY|01236|16769|/equities/nuvasive|R2000GROWTH|-41.775201522694|21|-0.00625|39.75|34.69|-0.01856|0.01717|26|26|-0.0306431670282|3.7386876355748
2024-02-10 03:22:39|DAILY|01237|16116|/equities/amicus-therapeutics|R2000GROWTH|-13.658494587693|19|0.06525|13.55|31.72|-0.01816|0.02185|32|32|0.10396321393998|4.6845808325266
2024-02-10 03:22:40|DAILY|01238|1131264|/equities/kontoor-brands|R2000GROWTH|56.964018186615|10|0.01057|62.13|33.03|0.00931|0.0469|31|31|0.095668925459826|4.1691403678606
2024-02-10 03:22:41|DAILY|01239|41209|/equities/evertec-inc|R2000GROWTH|38.993650498128|14|0.01526|41.26|35.17|0.01338|0.03609|29|29|0.041284607938045|2.6099574056147
2024-02-10 03:22:42|DAILY|01240|16148|/equities/forward-air-corp|R2000GROWTH|-48.545422047436|70|-0.35678|41.43|32.13|-0.01266|0.02098|30|30|-0.017552758954501|3.1823756050339
2024-02-10 03:22:43|DAILY|01241|24305|/equities/wolverine-world-wide-inc|R2000GROWTH|7.6571357169996|24|-0.03934|8.79|37.41|0.01581|0.07473|27|27|-0.062085188770571|4.2560309777348
2024-02-10 03:22:44|DAILY|01242|16119|/equities/formfactor|R2000GROWTH/R2000VALUE|35.92736840786|1|0|42.95|26.49|-0.02968|0.01021|39|39|0.10173088092933|3.8755130687319
2024-02-10 03:22:45|DAILY|01243|15369|/equities/allegiant-travel|R2000GROWTH|-81.782557459096|27|0.0296|78.6|41.96|0.05328|0.10038|24|24|-0.012040658276863|4.3136660212972
2024-02-10 03:22:46|DAILY|01244|1162166|/equities/nikola-corp|R2000GROWTH|-0.82866049340202|77|-0.29412|0.72|29.84|0.10254|0.19856|31|32|0.025858389912706|8.6579175557711
2024-02-10 03:22:47|DAILY|01245|1142294|/equities/health-catalyst|R2000GROWTH|-11.078093214599|16|0.06176|9.8|33.93|-0.00821|0.06063|30|30|-0.04350435624395|4.9047541142304
2024-02-10 03:22:49|DAILY|01246|41321|/equities/ptc-therape|R2000GROWTH|24.949211185403|56|0.15065|25.51|39.12|-0.01157|0.05567|25|25|-0.00036011616650529|4.6360880929332
2024-02-10 03:22:50|DAILY|01247|21116|/equities/gencorp-inc|R2000GROWTH/R2000VALUE|56.501211930552|17|0.04524|57.99|26.7|-0.01188|0.00569|33|33|0.062341137123746|2.2142865105909
2024-02-10 03:22:51|DAILY|01248|998046|/equities/r1-rcm-inc|R2000GROWTH|9.1553056292054|15|-0.01042|10.45|35.14|0.02138|0.05532|29|29|0.048730880929332|4.1414211035818
2024-02-10 03:22:52|DAILY|01249|943153|/equities/triumph-bancorp|R2000GROWTH/R2000VALUE|71.104904337904|2|0.03523|79.92|44.87|0.11307|0.15288|23|23|0.12816166505324|4.1130174249758
2024-02-10 03:22:53|DAILY|01250|1056241|/equities/apollo-medical|R2000GROWTH|-38.690691714582|18|0.05342|37.27|39.08|0.0685|0.10025|26|26|0.14725363020329|5.3288586640852
2024-02-10 03:22:54|DAILY|01251|940825|/equities/caredx-inc|R2000GROWTH|-10.9533868677|19|-0.17092|8.78|33.83|0.0203|0.09621|30|30|0.037250726040658|6.4273552758955
2024-02-10 03:22:55|DAILY|01252|32534|/equities/yelp|R2000GROWTH/R2000VALUE|-46.4025528506|25|0.01156|45.49|28.03|-0.02345|0.01594|36|36|0.079583736689255|3.6734336882865
2024-02-10 03:22:56|DAILY|01253|945066|/equities/shake-shack-inc|R2000GROWTH|71.856806455604|14|0.11847|79.59|37.78|0.02469|0.06761|27|27|0.090458857696031|4.5381335914811
2024-02-10 03:22:57|DAILY|01254|20752|/equities/federal-signal-corp|R2000GROWTH|74.593594361911|12|0.02288|78.69|35.24|0.00286|0.0247|29|29|0.10654501452081|2.6146824782188
2024-02-10 03:22:58|DAILY|01255|15881|/equities/cytokinetics|R2000GROWTH/R2000VALUE|-91.242193791859|9|-0.02274|76.94|34.13|-0.00664|0.08294|30|30|0.31175581395349|5.6025019379845
2024-02-10 03:23:00|DAILY|01256|1089332|/equities/cushman-wakefield|R2000GROWTH|9.6992861994004|9|-0.03371|10.32|26.28|-0.03116|0.00378|39|39|-0.0099961277831559|3.9357212003872
2024-02-10 03:23:01|DAILY|01257|21166|/equities/kadant-inc|R2000GROWTH|284.88735696196|15|0.11161|308.76|44.3|0.03246|0.05673|23|23|0.13252565343659|2.9070087124879
2024-02-10 03:23:02|DAILY|01258|21050|/equities/ameresco-inc|R2000GROWTH|-24.821954495452|25|-0.20356|22.85|33.63|0.02978|0.07744|30|30|0.11379670861568|5.2917686350436
2024-02-10 03:23:02|DAILY|01259|15986|/equities/8x8-inc|R2000GROWTH|-3.4076477721651|7|-0.0404|2.85|42.79|0.06752|0.13685|24|24|-0.07458857696031|5.4072507260407
2024-02-10 03:23:03|DAILY|01260|1156572|/equities/1life-healthcare-inc|R2000GROWTH|15.13576061245|2|0.02873|16.47|59.08|0.15841|0.20279|13|13|0.07994278283485|5.6278699609883
2024-02-10 03:23:05|DAILY|01261|39267|/equities/energizer-hldgs|R2000GROWTH|-33.344914745824|5|0.00998|31.38|36.75|0.00383|0.03871|28|28|-0.013597289448209|2.9075363020329
2024-02-10 03:23:06|DAILY|01262|1061933|/equities/cardlytics-inc|R2000GROWTH|6.0794525172188|9|-0.21393|6.32|37.96|0.0562|0.19669|27|27|0.041790900290416|7.7576321393998
2024-02-10 03:23:07|DAILY|01263|968968|/equities/editas-medicine|R2000GROWTH|-8.305008205421|25|-0.18042|7.45|42.04|0.07384|0.14192|24|24|-0.0034811229428848|6.8269457889642
2024-02-10 03:23:08|DAILY|01264|1156642|/equities/schrodinger-inc|R2000GROWTH|-30.456412807213|24|-0.11286|27.59|35.21|-0.01186|0.07958|28|28|0.10600693756194|6.1453230921705
2024-02-10 03:23:09|DAILY|01265|955558|/equities/appfolio-inc|R2000GROWTH|214.45601797529|21|0.2994|233.71|25.97|-0.03636|-0.00434|39|39|0.12310939012585|3.9826118102614
2024-02-10 03:23:10|DAILY|01266|1164702|/equities/fortress-value-acquisition-corp|R2000GROWTH|-17.943938370405|23|-0.07765|16.63|29.77|-0.00148|0.05831|30|30|0.14552786885246|5.7408994535519
2024-02-10 03:23:11|DAILY|01267|15446|/equities/gentherm|R2000GROWTH|-51.904837698028|25|0.0059|49.43|29.68|-0.0234|0.01924|34|34|0.045727976766699|3.4903727008712
2024-02-10 03:23:12|DAILY|01268|101876|/equities/moelis---co|R2000GROWTH/R2000VALUE|52.612528432065|10|-0.06069|54.17|29.26|0.00795|0.03533|35|35|0.089629235237173|3.246087124879
2024-02-10 03:23:13|DAILY|01269|1082075|/equities/domo-inc|R2000GROWTH|10.3616125884|30|0.12583|11.9|32.39|0.01085|0.07918|31|31|0.069087124878993|6.1856534365925
2024-02-10 03:23:14|DAILY|01270|1166011|/equities/outset-medical-inc|R2000GROWTH|-3.8451594046866|21|-0.31111|3.41|38|0.02518|0.08769|22|22|-0.20999065420561|6.1804836448598
2024-02-10 03:23:16|DAILY|01271|1073204|/equities/zuora-inc|R2000GROWTH|8.4179770047656|14|-0.0661|8.76|35.17|0.02508|0.07276|29|29|0.012500484027106|4.5253155856728
2024-02-10 03:23:17|DAILY|01272|39273|/equities/covanta-hldg|R2000GROWTH|20.174127525755|148|0.34707|20.26|47.71|0.09196|0.18216|7|7|0.11664033264033|2.9653991683992
2024-02-10 03:23:17|DAILY|01273|17405|/equities/techtarget|R2000GROWTH|-37.383864337079|20|0.00632|35.03|26.68|-0.01467|0.03384|38|38|0.079443368828655|4.0530909970958
2024-02-10 03:23:18|DAILY|01274|48679|/equities/alexander-energy-ltd|R2000GROWTH/R2000VALUE|-1.0622228197454|76|-0.85215|0.7836|24.33|-0.07598|-0.00935|38|39|-0.108765625|6.5273681640625
2024-02-10 03:23:19|DAILY|01275|1061934|/equities/cactus-inc|R2000GROWTH|39.33784373827|11|0.02519|43.14|27.65|0.00709|0.05017|37|37|0.1015876089061|4.4492913843175
2024-02-10 03:23:21|DAILY|01276|17514|/equities/virtus-investment|R2000GROWTH|-247.21772384447|26|0.02178|234.1|35.96|0.04309|0.06767|28|28|0.10438856589147|3.5564864341085
2024-02-10 03:23:22|DAILY|01277|20930|/equities/haemonetics-corp|R2000GROWTH/R2000VALUE|-81.440226006908|27|-0.09191|74.2|26.5|-0.01825|0.01615|38|38|0.00035721200387223|3.1823184898354
2024-02-10 03:23:23|DAILY|01278|13935|/equities/cohen---steers-inc.|R2000GROWTH|66.351906786711|9|-0.03342|70|33.06|0.03866|0.05805|31|31|0.044434656340755|2.7953494675702
2024-02-10 03:23:23|DAILY|01279|16856|/equities/pacific-bioscienc|R2000GROWTH/R2000VALUE|-7.8342141163434|24|-0.13316|6.64|36.07|0.04705|0.14373|28|28|0.17069119070668|7.5159525653437
2024-02-10 03:23:24|DAILY|01280|29671|/equities/rexnord-corp|R2000GROWTH/R2000VALUE|30.902418332421|15|0.09483|32.21|34.93|-0.0163|0.04113|29|29|0.049707887049659|3.0421937682571
2024-02-10 03:23:26|DAILY|01281|15434|/equities/venaxis|R2000GROWTH|11.19840048245|1|0|14.55|33.32|0.18495|0.30435|31|31|0.52147434656341|9.658142303969
2024-02-10 03:23:27|DAILY|01282|977732|/equities/reata-pharmaceuticals-inc|R2000GROWTH/R2000VALUE|170.9189608738|85|0.80747|172.36|34.12|-0.05642|0.09971|25|25|0.24560618996798|6.1273916755603
2024-02-10 03:23:28|DAILY|01283|21079|/equities/medifast-inc|R2000GROWTH|-59.181087994722|37|-0.18894|53.53|41.54|0.05429|0.08594|24|24|-0.025445304937077|4.072366892546
2024-02-10 03:23:29|DAILY|01284|16879|/equities/pacira-pharmaceuticals|R2000GROWTH|-32.101945543289|6|-0.05142|28.78|36.71|-0.00588|0.02231|28|28|-0.011135527589545|3.9667657308809
2024-02-10 03:23:29|DAILY|01285|16956|/equities/progress-software|R2000GROWTH|56.29503322021|18|0.01043|57.14|26.05|-0.02583|-0.00193|39|39|0.048137463697967|2.555752178122
2024-02-10 03:23:31|DAILY|01286|1153039|/equities/vir-biotechnology-inc|R2000GROWTH|-9.9973983409696|7|0.01864|9.29|42.79|0.03456|0.18795|24|24|0.18295353339787|6.7882565343659
2024-02-10 03:23:32|DAILY|01287|48422|/equities/xencor-inc|R2000GROWTH|-20.79906940407|8|0.0385|19.42|57|0.05546|0.07757|18|18|-0.0077376573088093|4.4436902226525
2024-02-10 03:23:33|DAILY|01288|1127922|/equities/palomar-holdings-inc|R2000GROWTH|57.118185598723|20|-0.02982|60.85|37.56|0.0426|0.08704|27|27|0.077153920619555|4.5201703775411
2024-02-10 03:23:34|DAILY|01289|20437|/equities/compass-minerals-intl-inc|R2000GROWTH|-23.723824143622|1|0|20.7|32.28|-0.02315|0.01965|32|32|-0.061064859632139|3.588211035818
2024-02-10 03:23:35|DAILY|01290|1164094|/equities/bigcommerce-holdings-inc|R2000GROWTH|-8.9681753647599|28|-0.03889|8.65|35.71|-0.04266|0.0028|24|24|-0.10481447963801|6.3896866515837
2024-02-10 03:23:37|DAILY|01291|15545|/equities/beacon-roofing|R2000GROWTH/R2000VALUE|-89.32343549698|13|0.06232|87.28|30.03|-0.00597|0.0212|34|34|0.14631268151016|3.5532991287512
2024-02-10 03:23:38|DAILY|01292|1056451|/equities/newmark-group|R2000GROWTH|9.4605479369952|10|0.00477|10.53|37.93|0.05691|0.10806|27|27|0.082528557599226|4.6409941916747
2024-02-10 03:23:39|DAILY|01293|17432|/equities/ultra-clean-holdi|R2000GROWTH|38.911407252753|17|0.2533|43.64|24.8|-0.05091|0.01145|41|41|0.1326757018393|4.5801345595353
2024-02-10 03:23:39|DAILY|01294|958250|/equities/global-blood-therapeutics-inc|R2000GROWTH|67.493905136743|74|1.39643|68.49|29.57|-0.07242|-0.0085|21|21|0.083606628242075|5.2357363112392
2024-02-10 03:23:40|DAILY|01295|16296|/equities/heska-corp|R2000GROWTH|119.09952651785|106|0.63541|119.99|50.73|0.07513|0.13771|15|15|0.080182448036952|4.5965808314088
2024-02-10 03:23:42|DAILY|01296|1169117|/equities/ortho-clinical-diagnostics-holdings|R2000GROWTH|-18.11537538191|24|-0.02219|17.63|39|-0.06126|-0.0255|8|8|0.053623880597015|3.619471641791
2024-02-10 03:23:43|DAILY|01297|24304|/equities/winnebago-industries-inc|R2000GROWTH|-71.871537323286|26|-0.00802|68.06|33.6|-0.00439|0.03359|30|30|0.082500484027106|4.1887676669893
2024-02-10 03:23:44|DAILY|01298|103921|/equities/trinseo-sa|R2000GROWTH|5.4430938071345|10|-0.16115|5.83|35.31|0.02154|0.07954|29|29|-0.089664085188771|5.1186389157793
2024-02-10 03:23:45|DAILY|01299|1167600|/equities/vesper-healthcare|R2000GROWTH/R2000VALUE|2.4451566098905|12|-0.04667|2.86|34.57|0.00631|0.04731|23|23|-0.0089267990074443|5.8631650124069
2024-02-10 03:23:46|DAILY|01300|16926|/equities/plexus-corp|R2000GROWTH/R2000VALUE|-100.09712397549|19|-0.0392|97.54|29.85|-0.02204|0.0119|34|34|0.049768635043563|2.7339457889642
2024-02-10 03:23:47|DAILY|01301|942665|/equities/histogenics-corp|R2000GROWTH|-0.62411829918151|17|0.04142|0.538|39.12|0.20444|0.37521|26|26|0.58172991287512|9.329545982575
2024-02-10 03:23:48|DAILY|01302|16427|/equities/j---j-snack-foods|R2000GROWTH|-154.84091868314|25|-0.07565|148.09|33.63|-0.02259|-0.00355|30|30|0.0037221684414327|2.5669796708616
2024-02-10 03:23:49|DAILY|01303|15314|/equities/acadia-pharmaceuticals|R2000GROWTH|-28.075281023963|17|-0.04458|26.36|39.08|0.00485|0.06395|26|26|0.042757751937984|4.4989980620155
2024-02-10 03:23:50|DAILY|01304|15947|/equities/dynavax-tech|R2000GROWTH|-13.722395861623|11|-0.03003|12.92|42.63|0.08656|0.15269|24|24|0.21144433688287|6.1254181994192
2024-02-10 03:23:51|DAILY|01305|20891|/equities/owens---minor-inc|R2000GROWTH/R2000VALUE|18.298112487711|1|0|21.14|27.92|-0.07869|0.02773|37|37|0.27345982575024|5.1617492739593
2024-02-10 03:23:53|DAILY|01306|8939|/equities/sunpower-corporation|R2000GROWTH/R2000VALUE|-3.9819559851303|37|-0.15166|3.58|41.54|0.23546|0.33038|24|24|0.10971442400774|6.9499893514037
2024-02-10 03:23:54|DAILY|01307|15477|/equities/aastrom-bioscienc|R2000GROWTH|41.525293455693|20|0.22333|46.78|37.56|0.01983|0.06845|27|27|0.17128751210068|5.1830813165537
2024-02-10 03:23:55|DAILY|01308|16390|/equities/irobot-corp|R2000GROWTH/R2000VALUE|-17.110812003805|52|-0.60262|13.65|30.69|0.00567|0.06655|32|32|-0.049255566311713|4.0122555663117
2024-02-10 03:23:56|DAILY|01309|21237|/equities/spx-corp|R2000GROWTH/R2000VALUE|100.59886101876|93|0.30541|108.44|34.85|0.0011|0.0406|27|27|0.10690997095837|2.9809670861568
2024-02-10 03:23:57|DAILY|01310|15680|/equities/codexis|R2000GROWTH|-3.2522539514075|5|0.1583|3|28.58|-0.02506|0.04321|36|36|-0.037265246853824|6.2982458857696
2024-02-10 03:23:58|DAILY|01311|20423|/equities/sensient-technologies-corp|R2000GROWTH/R2000VALUE|-63.945158427467|21|-0.03004|60.39|33.77|0.00474|0.0268|30|30|0.01186931268151|2.3762187802517
2024-02-10 03:23:59|DAILY|01312|992765|/equities/irhythm-technologies-inc|R2000GROWTH|110.19812199095|54|0.39806|121.38|29.7|-0.05989|0.04965|33|33|0.17310454985479|5.3633998063892
2024-02-10 03:24:00|DAILY|01313|39279|/equities/oasis-petroleum|R2000GROWTH/R2000VALUE|-159.75605187027|24|-0.02785|156.02|31.53|6.76593|7.71685|32|32|20.704109496124|6.0218129844961
2024-02-10 03:24:01|DAILY|01314|13859|/equities/owens-illinois-inc|R2000GROWTH|14.271123685038|3|-0.05308|15.52|29.46|-0.05868|-0.00022|35|35|0.095873184898354|4.2457502420135
2024-02-10 03:24:02|DAILY|01315|17021|/equities/raven-industries|R2000GROWTH|57.678473144326|113|0.00746|58.08|24.6|-0.03246|0.02188|15|15|0.17992515592516|3.3346528066528
2024-02-10 03:24:04|DAILY|01316|958821|/equities/csw-industrials-inc|R2000GROWTH|211.37913719442|42|0.2216|229.44|52.21|0.0479|0.07666|19|19|0.12933204259439|2.9286214908035
2024-02-10 03:24:04|DAILY|01317|20231|/equities/global-cash-access-holdings-inc|R2000GROWTH|-11.08911749795|5|0.0789|10.94|36.75|0.04414|0.08909|28|28|0.11092739593417|5.015087124879
2024-02-10 03:24:05|DAILY|01318|955547|/equities/glaukos-corp|R2000GROWTH|87.923315503775|39|0.27079|96.25|34.31|0.02278|0.06703|29|29|0.11937657308809|4.3222226524685
2024-02-10 03:24:06|DAILY|01319|1054959|/equities/stitch-fix|R2000GROWTH|-3.706764043797|27|0.03529|3.52|38.73|0.08312|0.14268|26|26|-0.038025169409487|7.0708664085189
2024-02-10 03:24:07|DAILY|01320|1165399|/equities/kymera-therapeutics-inc|R2000GROWTH|30.00229885017|67|1.60757|37.21|32.24|-0.01918|0.03675|25|25|0.13787155963303|7.2182339449541
2024-02-10 03:24:09|DAILY|01321|41317|/equities/nanostrg-te|R2000GROWTH/R2000VALUE|-0.33281101559597|25|-0.57588|0.23|33.63|-0.00092|0.06325|30|30|-0.12270377541142|7.7413184898354
2024-02-10 03:24:10|DAILY|01322|1163040|/equities/accolade-inc|R2000GROWTH|-13.763441654778|18|0.10509|13.46|31.79|-0.00717|0.04849|28|28|0.053582138919515|6.5019437706726
2024-02-10 03:24:11|DAILY|01323|16066|/equities/fuelcell-energy|R2000GROWTH/R2000VALUE|-1.4205103336089|25|-0.02143|1.37|33.63|0.14915|0.26318|30|30|0.17570280735721|8.5515024201355
2024-02-10 03:24:11|DAILY|01324|15502|/equities/aerovironment|R2000GROWTH|-128.8177160179|45|-0.0134|125.19|27.47|-0.01664|0.0229|36|36|0.12023910939013|3.7612545982575
2024-02-10 03:24:12|DAILY|01325|1123967|/equities/silk-road-medical-inc|R2000GROWTH|14.675926297115|67|0.90982|16.73|33.34|-0.00445|0.0375|29|29|0.0076544046466602|5.4399380445305
2024-02-10 03:24:14|DAILY|01326|1054802|/equities/apellis-pharma|R2000GROWTH|60.431879882749|24|0.00307|68.56|37.41|-0.00161|0.10307|27|27|0.19121781219748|5.8063494675702
2024-02-10 03:24:15|DAILY|01327|999054|/equities/gores-holdings-ii-incorporated|R2000GROWTH|-23.906435701801|5|0.03348|22.84|36.75|-0.00466|0.03379|28|28|0.086260406582769|3.471261374637
2024-02-10 03:24:16|DAILY|01328|1054803|/equities/bandwidth|R2000GROWTH|12.97520177634|67|0.12823|14.43|33.34|0.00369|0.07425|29|29|-0.044806389157793|5.6069244917715
2024-02-10 03:24:17|DAILY|01329|1152337|/equities/springworks-therapeutics-inc|R2000GROWTH|41.400898711021|51|0.90507|46.96|36.41|-0.07768|-0.02174|27|27|0.14197483059051|7.0055024201355
2024-02-10 03:24:18|DAILY|01330|29711|/equities/vocera-communications-inc|R2000GROWTH|78.658731922031|91|0.61688|79.13|40.82|0.02694|0.07804|11|11|0.30157142857143|3.8064378478664
2024-02-10 03:24:19|DAILY|01331|20687|/equities/dycom-industries-inc|R2000GROWTH/R2000VALUE|108.51521594084|55|0.14339|116.26|26.46|-0.0437|0.0154|37|37|0.16233397870281|4.1836766698935
2024-02-10 03:24:20|DAILY|01332|1073228|/equities/graftech-international|R2000GROWTH/R2000VALUE|-1.6388908519074|78|-0.61652|1.3|28.12|-0.06313|-0.00239|34|34|-0.13308518877057|4.8373146176186
2024-02-10 03:24:21|DAILY|01333|31171|/equities/bloomin-brands-inc|R2000GROWTH|25.20865850653|10|0.00037|27.17|27.68|-0.04642|0.00153|37|37|0.09529912875121|4.5029409486931
2024-02-10 03:24:22|DAILY|01334|20442|/equities/brinker-international-inc|R2000GROWTH|40.420593497888|8|0.03529|44.3|35.38|0.02094|0.05747|29|29|0.10781897386254|5.1622991287512
2024-02-10 03:24:23|DAILY|01335|1166013|/equities/stepstone-group-inc|R2000GROWTH|32.279576129868|40|0.30736|36.41|42.95|0.00625|0.03265|19|19|0.075784795321637|4.1501555555556
2024-02-10 03:24:25|DAILY|01336|15775|/equities/coca-cola-bottlin|R2000GROWTH|842.80906302059|6|-0.04894|865|33.16|0.00833|0.04702|31|31|0.14261761858664|3.0621345595353
2024-02-10 03:24:25|DAILY|01337|1163891|/equities/longview-acquisition|R2000GROWTH|0.86945893309461|67|-0.15179|0.95|33.36|0.00066|0.0857|25|25|-0.10768777777778|6.9980066666667
2024-02-10 03:24:26|DAILY|01338|17377|/equities/tree.com|R2000GROWTH|28.40745208841|13|0.07923|35.96|32.94|0.07034|0.1419|31|31|-0.10404646660213|5.5584511132623
2024-02-10 03:24:27|DAILY|01339|15634|/equities/the-cheesecake-factory|R2000GROWTH|32.382908955733|10|0.00746|35.11|31.03|-0.04491|-0.0042|33|33|0.059027105517909|4.4597405614714
2024-02-10 03:24:28|DAILY|01340|16396|/equities/ironwood-pharmaceuticals|R2000GROWTH|13.784130349099|100|0.65443|15.32|30.13|-0.06454|-0.02587|31|31|0.043063891577928|3.5723272023233
2024-02-10 03:24:30|DAILY|01341|15324|/equities/axcelis-tech|R2000GROWTH|-137.06321416441|2|0.02511|125.32|27.16|-0.02279|0.02115|38|38|0.23051306873185|4.5917666989351
2024-02-10 03:24:31|DAILY|01342|20968|/equities/hillenbrand-inc|R2000GROWTH/R2000VALUE|-47.517472009038|3|0.05594|46.25|30.32|0.00249|0.03352|34|34|0.065185866408519|3.0685895450145
2024-02-10 03:24:32|DAILY|01343|41238|/equities/seaworld-entermt|R2000GROWTH/R2000VALUE|-51.600477247642|18|-0.01148|49.08|39.08|0.01795|0.071|26|26|0.11214714424008|4.7521868344627
2024-02-10 03:24:32|DAILY|01344|100211|/equities/2u-inc|R2000GROWTH/R2000VALUE|-1.0221651215851|6|0.00227|0.7944|32.13|-0.05092|0.05072|32|32|-0.13315876089061|6.9990416263311
2024-02-10 03:24:33|DAILY|01345|20625|/equities/callon-petroleum-comp|R2000GROWTH/R2000VALUE|-33.640277324214|18|-0.01847|30.83|36.29|0.31875|0.38067|28|28|0.19121684414327|6.9867047434656
2024-02-10 03:24:35|DAILY|01346|1161147|/equities/selectquote-inc|R2000GROWTH|1.0053526694931|1|0|1.43|32.28|-0.09886|0.01785|29|29|-0.092919871794872|7.6857585470085
2024-02-10 03:24:36|DAILY|01347|1163278|/equities/relay-therapeutics-inc|R2000GROWTH/R2000VALUE|-10.314098743709|13|-0.07716|9.09|40.27|-0.04552|0.05305|22|22|-0.033820712694878|7.1080122494432
2024-02-10 03:24:37|DAILY|01348|16864|/equities/patrick-industries|R2000GROWTH|98.099787639676|68|0.38636|110.16|35.78|0.03068|0.06528|27|27|0.13594288480155|4.0215333978703
2024-02-10 03:24:38|DAILY|01349|17403|/equities/teletech-holdings|R2000GROWTH|-20.767577797677|7|-0.08292|18.47|36.68|0.01507|0.05097|28|28|-0.028178121974831|3.6164966118103
2024-02-10 03:24:39|DAILY|01350|16950|/equities/peregrine-pharmaceuticals|R2000GROWTH/R2000VALUE|5.7066813421588|38|0.09804|6.72|36.89|0.01952|0.07299|27|27|0.082981606969991|5.7488751210068
2024-02-10 03:24:41|DAILY|01351|942357|/equities/om-asset-management-plc|R2000GROWTH|-22.756672073708|5|0.03433|21.39|32.16|0.02368|0.06808|32|32|0.12302032913843|3.4545324298161
2024-02-10 03:24:42|DAILY|01352|15782|/equities/corcept-therapeutics|R2000GROWTH|-24.984856818926|28|-0.0476|23.01|35.93|0.00364|0.07966|28|28|0.12156437560503|3.8325353339787
2024-02-10 03:24:42|DAILY|01353|39287|/equities/dana-holding|R2000GROWTH/R2000VALUE|-14.03477592976|27|-0.00584|13.62|31.47|0.01659|0.06351|32|32|0.043666989351404|4.1369622458858
2024-02-10 03:24:43|DAILY|01354|20391|/equities/american-states-water-comp|R2000GROWTH/R2000VALUE|-79.112427102321|27|-0.05043|75.51|29.62|-0.04083|-0.01348|34|34|0.008055179090029|2.350247821878
2024-02-10 03:24:44|DAILY|01355|1165970|/equities/jfrog-ltd|R2000GROWTH|34.343714041892|6|0.1225|39.22|29.31|-0.02472|0.01662|29|29|-0.00077309941520473|4.7657847953216
2024-02-10 03:24:46|DAILY|01356|48425|/equities/sorrento-therape|R2000GROWTH/R2000VALUE|-0.11181204217514|17|-0.70588|0.025|36.32|0.05872|0.25119|28|28|0.24444627299129|11.612443368829
2024-02-10 03:24:47|DAILY|01357|20464|/equities/sally-beauty-holdings-inc|R2000GROWTH|-13.373702381841|20|0.10152|13.02|42.25|0.09631|0.13299|24|24|0.032732817037754|4.4320542110358
2024-02-10 03:24:48|DAILY|01358|34151|/equities/novagold-resources-inc|R2000GROWTH|-2.8402470251787|42|-0.32877|2.45|33.23|-0.0289|0.00569|30|30|-0.068535645472062|4.3187870905588
2024-02-10 03:24:49|DAILY|01359|1166558|/equities/c4-therapeutics-inc|R2000GROWTH|5.1281232690405|41|1.62821|6.15|42.26|0.00331|0.08526|19|19|0.079072360616845|8.0008600237248
2024-02-10 03:24:49|DAILY|01360|1153166|/equities/brp-group-inc|R2000GROWTH|-24.938808617154|8|0.08467|24.34|36.64|0.00156|0.05464|28|28|0.09944820909971|5.0916050338819
2024-02-10 03:24:51|DAILY|01361|48419|/equities/houghton-mifflin|R2000GROWTH/R2000VALUE|20.738838802463|56|0.18613|21.03|34.33|0.0038|0.12031|15|15|0.41237894736842|7.109149122807
2024-02-10 03:24:52|DAILY|01362|1096139|/equities/revolve-group|R2000GROWTH/R2000VALUE|14.05367576225|1|0|16.42|38.26|0.02636|0.09987|27|27|0.08266408518877|5.9912545982575
2024-02-10 03:24:53|DAILY|01363|1169350|/equities/sana-biotechnology|R2000GROWTH/R2000VALUE|4.702559969547|65|0.66753|6.47|36.53|0.0019|0.07475|19|19|-0.058382585751979|8.0943469656992
2024-02-10 03:24:54|DAILY|01364|39268|/equities/cinemark-hldg|R2000GROWTH/R2000VALUE|13.417621965482|2|0.01075|15.04|33.29|-0.01105|0.0491|31|31|0.041006776379477|5.576031945789
2024-02-10 03:24:55|DAILY|01365|52660|/equities/optimizerx-corp|R2000GROWTH|13.883222196859|82|0.8033|15.31|50.11|0.18597|0.29654|19|19|0.14135430784124|5.9086418199419
2024-02-10 03:24:57|DAILY|01366|16382|/equities/inter-parfums-inc|R2000GROWTH|140.739373352|4|0.03898|152.19|38.15|0.03415|0.06295|27|27|0.11270280735721|3.4031645692159
2024-02-10 03:24:58|DAILY|01367|958819|/equities/pjt-partners-inc|R2000GROWTH/R2000VALUE|-100.07945245064|27|-0.00041|97.39|31.47|0.01142|0.03722|32|32|0.10517134559535|2.8484927395934
2024-02-10 03:24:58|DAILY|01368|16984|/equities/pain-therapeutics|R2000GROWTH|-26.929792365069|33|0.04678|25.06|38.5|0.03504|0.3872|26|26|0.56182090997096|9.3626447241046
2024-02-10 03:24:59|DAILY|01369|985947|/equities/kadmon-holdings|R2000GROWTH|9.3022443455189|81|1.21963|9.5|43|-0.04582|0.00457|9|9|0.29005353319058|5.8837794432548
2024-02-10 03:25:00|DAILY|01370|1165415|/equities/arya-sciences-acquisition-ii|R2000GROWTH|41.487266197|85|0.88982|42.88|42.16|-0.07164|0.09426|19|19|0.28485084745763|5.7743491525424
2024-02-10 03:25:02|DAILY|01371|1163684|/equities/proptech-acquisition-corp|R2000GROWTH|-2.9760791569151|27|-0.09848|2.38|28.85|0.07198|0.12278|32|33|0.037671779141104|7.6562044989775
2024-02-10 03:25:03|DAILY|01372|15819|/equities/corvel-corp|R2000GROWTH|219.62132351988|1|0|245.27|44.91|0.06764|0.08902|23|23|0.1284298160697|3.0907095837367
2024-02-10 03:25:04|DAILY|01373|991166|/equities/camping-world-holdings-inc|R2000GROWTH|-27.018280069134|27|0.03889|25.38|33.57|0.07071|0.11827|30|30|0.1516757018393|5.4218131655373
2024-02-10 03:25:05|DAILY|01374|21074|/equities/st-joe-comp|R2000GROWTH|-58.286326499115|21|-0.02155|54.93|31.66|0.01618|0.05584|32|32|0.13240464666021|3.2522894482091
2024-02-10 03:25:09|DAILY|01375|1163356|/equities/montrose-environmental-grp|R2000GROWTH|29.244748664821|15|0.08582|33.53|32.56|-0.0561|0.01098|27|27|0.11655319148936|5.2606909294513
2024-02-10 03:25:10|DAILY|01376|15855|/equities/cavco-industries|R2000GROWTH/R2000VALUE|325.75455448792|15|0.0661|361.6|23.7|-0.05531|-0.0256|43|43|0.10951210067764|3.7208460793804
2024-02-10 03:25:11|DAILY|01377|989523|/equities/elf-beauty-inc|R2000GROWTH|151.39114350343|23|0.12826|174.52|30.64|0.01572|0.07056|33|33|0.28235818005808|3.8176079380445
2024-02-10 03:25:12|DAILY|01378|1055909|/equities/quanterix|R2000GROWTH|-25.853490328131|21|0.01336|24.28|36.18|0.01577|0.06966|28|28|0.15239012584705|6.6371936108422
2024-02-10 03:25:13|DAILY|01379|13087|/equities/urban-outfitters|R2000GROWTH/R2000VALUE|38.923938827084|48|0.12603|42.53|34|-0.01852|0.02039|29|29|0.10118102613746|4.2846389157793
2024-02-10 03:25:14|DAILY|01380|1057240|/equities/avaya|R2000GROWTH|-0.074358557093261|70|-0.99123|0.01|33.23|-0.02822|0.02637|22|22|-0.1530525|8.55406625
2024-02-10 03:25:16|DAILY|01381|15736|/equities/celldex-therapeutics|R2000GROWTH/R2000VALUE|-39.879927283816|9|0.05608|38.04|34.17|0.08371|0.19209|30|30|0.40735237173282|6.3729777347531
2024-02-10 03:25:17|DAILY|01382|20773|/equities/par-technology-corp|R2000GROWTH|43.80149250075|17|0.0942|48.09|32.81|0.0319|0.08403|31|31|0.12194578896418|5.0569787028074
2024-02-10 03:25:17|DAILY|01383|1096055|/equities/eventbrite-a|R2000GROWTH|7.8007965073135|10|0.01157|8.74|29.26|-0.01679|0.03657|35|35|0.0012671829622459|5.3392526621491
2024-02-10 03:25:18|DAILY|01384|17506|/equities/vistaprint-n.v.|R2000GROWTH|81.813570267149|10|0.11204|88.04|35.31|-0.02706|0.04067|29|29|0.059568247821878|5.2212787996128
2024-02-10 03:25:19|DAILY|01385|962482|/equities/senseonics-holdings-inc|R2000GROWTH|-0.59812909982508|28|-0.02768|0.5445|38.88|0.14276|0.35973|26|26|0.16237861271676|8.1237880539499
2024-02-10 03:25:21|DAILY|01386|1167501|/equities/bally's|R2000GROWTH|-12.123379586879|27|-0.06683|11.31|25.93|-0.02849|0.01602|29|30|-0.10991542288557|4.6189353233831
2024-02-10 03:25:22|DAILY|01387|39343|/equities/prothena-corp|R2000GROWTH/R2000VALUE|-31.976746365382|19|-0.14312|28.38|39.04|0.03843|0.09546|26|26|0.18930396902227|6.3145847047435
2024-02-10 03:25:23|DAILY|01388|1165972|/equities/sumo-logic-inc|R2000GROWTH|11.970947962807|33|0.00417|12.04|42.27|0.07436|0.10972|15|15|-0.03868018018018|5.4824339339339
2024-02-10 03:25:24|DAILY|01389|24353|/equities/tennant-co.|R2000GROWTH|92.644182844767|19|0.06898|97.32|30.76|-0.01825|0.01279|33|33|0.046045498547919|2.5475469506292
2024-02-10 03:25:25|DAILY|01390|8197|/equities/meredith-corp|R2000GROWTH/R2000VALUE|58.35676340429|49|0.31588|59.07|29|0.01645|0.0718|15|15|0.23632298136646|5.1680351966874
2024-02-10 03:25:27|DAILY|01391|20878|/equities/kosmos-energy-ltd|R2000GROWTH|-6.2624637759208|18|-0.1328|5.42|29.88|0.0168|0.0749|34|34|0.18482187802517|6.8574123910939
2024-02-10 03:25:27|DAILY|01392|100232|/equities/malibu-boats-inc|R2000GROWTH|-49.528077358831|19|-0.02041|48.96|39.04|0.04344|0.08046|26|26|0.068871248789932|4.0993785091965
2024-02-10 03:25:28|DAILY|01393|16255|/equities/h-e-equipment-ser|R2000GROWTH|50.572665256579|12|0.04344|55.01|40.88|0.02342|0.07389|25|25|0.10755953533398|4.2083959341723
2024-02-10 03:25:29|DAILY|01394|100231|/equities/dicerna-pharma|R2000GROWTH|37.542121061058|36|0.71467|38.22|35.77|-0.04092|0.02688|13|13|0.229424|5.30282
2024-02-10 03:25:30|DAILY|01395|39121|/equities/ferro-corporation|R2000GROWTH/R2000VALUE|21.779434670664|2|0.00273|22.01|34.06|-0.00852|0.01595|17|17|0.10540517241379|2.7754965517241
2024-02-10 03:25:32|DAILY|01396|6404|/equities/spartan-motors|R2000GROWTH|-12.012374608745|21|-0.01155|11.13|36.18|0.03285|0.07121|28|28|0.016175217812197|4.3704782187803
2024-02-10 03:25:33|DAILY|01397|39249|/equities/community-health|R2000GROWTH/R2000VALUE|3.2805501064589|59|0.4461|3.89|33.62|0.0488|0.15431|29|29|0.2131577928364|6.9333010648596
2024-02-10 03:25:34|DAILY|01398|8950|/equities/lindsay-corporation|R2000GROWTH/R2000VALUE|124.79647872966|11|-0.0213|130.51|33|0.00188|0.0312|31|31|0.058058083252662|2.934738625363
2024-02-10 03:25:35|DAILY|01399|1096506|/equities/bionano-genomics|R2000GROWTH|-1.4130758570988|22|-0.2013|1.23|42.17|0.54936|0.85756|24|24|0.063821878025169|8.7379961277831
2024-02-10 03:25:36|DAILY|01400|17037|/equities/radnet|R2000GROWTH|35.168119888265|17|0.01045|37.7|29.06|-0.04226|0.01676|35|35|0.13029138431752|4.4655508228461
2024-02-10 03:25:38|DAILY|01401|16661|/equities/magellan-petroleu|R2000GROWTH|0.37422920967558|1|0|0.6478|35.62|0.00068|0.12703|29|29|0.031789932236205|8.9230648596321
2024-02-10 03:25:38|DAILY|01402|1006460|/equities/yext-inc|R2000GROWTH|5.6315238356976|15|-0.00495|6.03|35.14|0.02743|0.07176|29|29|-0.016362052274927|4.5478925459826
2024-02-10 03:25:39|DAILY|01403|21129|/equities/meritor-inc|R2000GROWTH/R2000VALUE|36.298592584054|112|0.02904|36.5|31.71|-0.03502|0.03093|17|17|0.10704153846154|3.6149907692308
2024-02-10 03:25:40|DAILY|01404|20987|/equities/dineequity-inc|R2000GROWTH|-48.25919159282|27|-0.01252|45.73|35.96|-0.00951|0.04799|28|28|0.042617618586641|4.5127783155857
2024-02-10 03:25:41|DAILY|01405|986249|/equities/protagonist-therapeutics-inc|R2000GROWTH|22.539862214286|67|0.603|26.69|42.04|-0.04956|0.15371|23|23|0.3323688286544|6.1784859632139
2024-02-10 03:25:43|DAILY|01406|16364|/equities/infinera-corp|R2000GROWTH|4.7313325245376|17|0.03883|5.35|32.81|-0.00753|0.04641|31|31|0.025986447241046|4.5388615682478
2024-02-10 03:25:44|DAILY|01407|945661|/equities/invitae-corp|R2000GROWTH/R2000VALUE|-0.19595854228403|17|-0.9625|0.018|39.08|-0.00647|0.10969|26|26|-0.18172189922481|8.8739166666667
2024-02-10 03:25:45|DAILY|01408|17467|/equities/us-physical-therapy-inc|R2000GROWTH|88.406527845481|45|0.08112|95.82|29.97|-0.04616|0.01286|33|33|0.034406582768635|3.4888712487899
2024-02-10 03:25:46|DAILY|01409|15830|/equities/cardiovascular|R2000GROWTH|19.890916401067|54|0.01266|20|34|-0.04988|0.00828|23|23|-0.052287425149701|4.1625437125749
2024-02-10 03:25:46|DAILY|01410|1142327|/equities/xpel-inc|R2000GROWTH|-55.332427584428|25|0.05974|53.75|36.04|0.02754|0.07385|28|28|0.19844143272023|5.3505508228461
2024-02-10 03:25:48|DAILY|01411|15774|/equities/cohu|R2000GROWTH/R2000VALUE|-34.556435686695|8|0.07847|34.36|24.43|-0.04287|-0.00292|42|42|0.10376960309777|4.2105062923524
2024-02-10 03:25:49|DAILY|01412|16100|/equities/national-beverage|R2000GROWTH|-49.532964522812|19|0.02893|48.01|36.25|0.01585|0.05691|28|28|0.111701839303|3.7007144240077
2024-02-10 03:25:50|DAILY|01413|20952|/equities/alamo-group-inc|R2000GROWTH/R2000VALUE|204.48599386886|14|0.0417|218.35|30.91|-0.01356|0.01115|33|33|0.078007744433688|2.7351132623427
2024-02-10 03:25:51|DAILY|01414|8307|/equities/unisys-corp|R2000GROWTH/R2000VALUE|6.4991603966601|65|1.03448|7.08|33.41|0.00297|0.09396|29|29|0.046833494675702|4.9260968054211
2024-02-10 03:25:52|DAILY|01415|958829|/equities/surgery-partners-inc|R2000GROWTH|-34.133719822907|27|0.10965|33.7|33.57|0.0361|0.10392|30|30|0.18342884801549|5.8272226524685
2024-02-10 03:25:54|DAILY|01416|16454|/equities/kforce|R2000GROWTH|65.899152863684|15|-0.02158|68.93|40.76|0.01727|0.04163|25|25|0.083851887705712|3.1581771539206
2024-02-10 03:25:54|DAILY|01417|985958|/equities/impinj-inc|R2000GROWTH|99.105927785896|18|0.2083|110.04|37.63|0.02043|0.13263|27|27|0.24045498547919|5.318087124879
2024-02-10 03:25:55|DAILY|01418|103928|/equities/century-commnts|R2000GROWTH/R2000VALUE|83.800506042412|7|-0.05617|88.04|35.41|0.03674|0.0681|29|29|0.18589738625363|4.2487976766699
2024-02-10 03:25:56|DAILY|01419|100173|/equities/biolife-sol|R2000GROWTH|16.10682914473|65|0.60915|18.65|38.76|0.04842|0.10562|25|25|0.12461084220716|6.2394617618587
2024-02-10 03:25:57|DAILY|01420|16647|/equities/monro-muffler|R2000GROWTH/R2000VALUE|29.378697186502|15|0.08248|32.81|44.3|0.01411|0.03609|23|23|-0.050627299128751|3.5623494675702
2024-02-10 03:25:59|DAILY|01421|1167746|/equities/hydrofarm-holdings-group-inc|R2000GROWTH|-1.085091457987|73|-0.06299|0.9|51.64|0.0716|0.11721|14|14|-0.32670943396226|8.7236993710692
2024-02-10 03:26:00|DAILY|01422|16397|/equities/investors-bancorp|R2000GROWTH/R2000VALUE|-15.446594938022|30|-0.13421|13.87|30.06|-0.02171|0.0282|18|18|0.071268421052631|3.3097877192982
2024-02-10 03:26:01|DAILY|01423|1121154|/equities/alector-inc|R2000GROWTH|-7.3155085685305|18|-0.01826|6.45|46.18|0.05699|0.14574|22|22|0.043454017424976|6.6151297192643
2024-02-10 03:26:02|DAILY|01424|8296|/equities/actuant-corp|R2000GROWTH|30.036623919446|14|-0.0058|30.84|30.91|0.02159|0.04156|33|33|0.047212003872217|3.0427221684414
2024-02-10 03:26:02|DAILY|01425|20599|/equities/sturm-ruger---comp-inc|R2000GROWTH/R2000VALUE|-45.490609121308|68|-0.02067|44.53|30.19|-0.01993|0.01106|32|32|0.023426911907067|2.8021103581801
2024-02-10 03:26:04|DAILY|01426|8002|/equities/allegheny-tech|R2000GROWTH/R2000VALUE|-42.755684906632|27|-0.01146|42.25|35.96|0.01743|0.0678|28|28|0.13834075508228|4.4508499515973
2024-02-10 03:26:05|DAILY|01427|16687|/equities/microvision|R2000GROWTH|-2.6913348560762|19|0.16|2.61|33.83|0.09927|0.20958|30|30|0.47404937076476|9.6067502420136
2024-02-10 03:26:06|DAILY|01428|16691|/equities/myr-group|R2000GROWTH/R2000VALUE|144.10316904312|11|0.07692|157.5|33|-0.02683|0.02587|31|31|0.19485382381413|3.440211035818
2024-02-10 03:26:07|DAILY|01429|985959|/equities/tpi-composites-inc|R2000GROWTH|-3.4152125383841|19|0.00357|2.81|36.25|0.04227|0.11822|28|28|0.00091771539206193|7.0408567279768
2024-02-10 03:26:08|DAILY|01430|16696|/equities/nanometrics-incor|R2000GROWTH/R2000VALUE|153.76768371794|17|0.15919|180.01|24.8|-0.03379|0.00649|41|41|0.20845885769603|4.0043368828654
2024-02-10 03:26:10|DAILY|01431|24298|/equities/usana-health-sciences-inc|R2000GROWTH|46.584115253664|2|0.00079|50.89|33.29|-0.01866|0.02995|31|31|-0.010868344627299|2.808334946757
2024-02-10 03:26:12|DAILY|01432|6508|/equities/extreme-networks|R2000GROWTH|-14.194026720145|23|-0.22489|12.58|31.59|0.01637|0.07771|32|32|0.13151500484027|4.4756069699903
2024-02-10 03:26:13|DAILY|01433|942668|/equities/the-joint-corp|R2000GROWTH|9.0524108383231|56|0.20272|10.62|57.53|0.17117|0.22156|17|17|0.047422071636012|5.455087124879
2024-02-10 03:26:13|DAILY|01434|1141821|/equities/castle-biosciences-inc|R2000GROWTH/R2000VALUE|20.804266131178|10|-0.03158|23.92|29.26|-0.06598|0.00274|35|35|0.091053242981607|6.4651006776379
2024-02-10 03:26:14|DAILY|01435|1096423|/equities/chaserg-technology-acquisition-corp|R2000GROWTH|12.755602676565|1|0|14.05|35.62|0.00852|0.06639|29|29|0.11145208131655|5.6289835430784
2024-02-10 03:26:16|DAILY|01436|945651|/equities/aspen-aerogels-inc|R2000GROWTH|-12.990686869484|21|-0.12791|12|36.18|0.10835|0.15919|28|28|0.17517424975799|6.7740764762827
2024-02-10 03:26:17|DAILY|01437|946347|/equities/inotek-pharmaceuticals-corp|R2000GROWTH|-30.239526990812|26|0.03581|29.5|38.77|0.01058|0.09649|26|26|0.1525701839303|6.3721645692159
2024-02-10 03:26:18|DAILY|01438|52320|/equities/anavex-life-sciences|R2000GROWTH|-6.8258235551863|28|-0.04384|5.78|35.93|0.0164|0.12293|28|28|0.22583446272991|6.9799525653437
2024-02-10 03:26:19|DAILY|01439|1137414|/equities/morphic-holding-inc|R2000GROWTH|33.908091564778|56|0.64799|39.7|42.52|-0.05959|0.07554|23|23|0.23488189738625|6.6309370764763
2024-02-10 03:26:20|DAILY|01440|20894|/equities/pros-holdings-inc|R2000GROWTH|-37.32682957361|28|0.04701|36.75|29.59|-0.02213|0.0218|34|34|0.0158596321394|4.530509196515
2024-02-10 03:26:22|DAILY|01441|16619|/equities/mcgrath-rentcorp|R2000GROWTH/R2000VALUE|124.08124980044|10|0.0501|129.95|33.03|-0.01044|0.01807|31|31|0.075795740561471|2.6334152952565
2024-02-10 03:26:22|DAILY|01442|1073208|/equities/nlight-inc|R2000GROWTH|12.405460547186|1|0|14.09|31.3|-0.01492|0.0507|33|33|0.044712487899322|5.1809428848015
2024-02-10 03:26:23|DAILY|01443|39294|/equities/the-buckle-inc|R2000GROWTH/R2000VALUE|35.996650491692|1|0|39.8|44.91|0.07867|0.10622|23|23|0.099606969990319|3.9146089060987
2024-02-10 03:26:24|DAILY|01444|16918|/equities/the-childrens-place|R2000GROWTH|-17.020313231836|6|-0.41538|12.505|36.71|0.04896|0.11734|28|28|-0.021240077444337|6.3393552758954
2024-02-10 03:26:25|DAILY|01445|52609|/equities/car-charging-group|R2000GROWTH|-2.9434790350024|27|-0.04124|2.79|38.73|0.1598|0.29121|26|26|0.25277057115198|8.2427589545014
2024-02-10 03:26:27|DAILY|01446|17321|/equities/texas-capital-ban|R2000GROWTH/R2000VALUE|-64.646710191025|7|-0.02065|59.27|39.5|0.0341|0.06671|26|26|0.06059825750242|3.9868896418199
2024-02-10 03:26:28|DAILY|01447|16755|/equities/insight-enterpris|R2000GROWTH/R2000VALUE|180.38663370271|59|0.26448|192.1|29.55|0.00995|0.03549|33|33|0.11951403678606|2.7150784123911
2024-02-10 03:26:29|DAILY|01448|20587|/equities/mueller-industries-inc|R2000GROWTH/R2000VALUE|45.955226145266|68|0.26126|49.58|27.6|-0.02442|0.01238|35|35|0.14648402710552|2.9367192642788
2024-02-10 03:26:30|DAILY|01449|1168402|/equities/arko-corp|R2000GROWTH|7.6857449993209|34|0.00247|8.12|39.08|-0.01392|0.01599|25|25|0.00099306930693069|2.9707574257426
2024-02-10 03:26:30|DAILY|01450|1168812|/equities/star-peak-energy-transition|R2000GROWTH|-3.6196099104906|19|0.21014|3.34|29.32|-0.01562|0.05109|28|28|0.059127532777115|7.84052681764
2024-02-10 03:26:32|DAILY|01451|940766|/equities/orion-engineered-carbons-sarl|R2000GROWTH|-23.807465083837|27|-0.06125|23.45|27.97|-0.0146|0.02564|36|36|0.073696999031946|3.8365111326234
2024-02-10 03:26:33|DAILY|01452|1097533|/equities/growgeneration|R2000GROWTH|-2.7271165367649|41|-0.02941|2.31|35.46|0.11826|0.20084|28|28|0.11473572120039|7.8501006776379
2024-02-10 03:26:34|DAILY|01453|1163344|/equities/berkeley-lights-inc|R2000GROWTH|0.96646909886959|31|0.05619|0.9981|40.84|-0.06495|0.01934|19|19|-0.29970595533499|8.1493746898263
2024-02-10 03:26:35|DAILY|01454|1050145|/equities/deciphera-pharmaceuticals|R2000GROWTH/R2000VALUE|-15.730994282049|19|0.08783|15.73|42.29|-0.02598|0.08775|24|24|0.0121490803485|5.4060677637948
2024-02-10 03:26:36|DAILY|01455|41328|/equities/sprts-frmr|R2000GROWTH/R2000VALUE|-52.690446507255|13|0.04257|51.18|36.46|-0.01151|0.0435|28|28|0.13019941916747|3.1486137463698
2024-02-10 03:26:38|DAILY|01456|1165305|/equities/inhibrx-inc|R2000GROWTH|33.845322145678|67|1.05269|37.4|42.53|0.06816|0.15184|19|19|0.22666361556064|8.2845263157895
2024-02-10 03:26:38|DAILY|01457|960609|/equities/global-partner-acquisition-corp|R2000GROWTH|1.0420856303204|13|0.35922|1.4|32.94|0.00334|0.07341|31|31|0.00042013552758965|7.447050338819
2024-02-10 03:26:39|DAILY|01458|20522|/equities/coeur-dalene-mines-corp|R2000GROWTH/R2000VALUE|-3.0604055846165|27|-0.06574|2.7|27.97|-0.06163|0.00216|36|36|0.018071636011617|6.0666456921588
2024-02-10 03:26:40|DAILY|01459|21171|/equities/mednax-inc|R2000GROWTH/R2000VALUE|-9.8783633665329|5|0.0214|9.07|39.58|-0.00965|0.07723|26|26|-0.047507260406583|3.9514288480155
2024-02-10 03:26:41|DAILY|01460|15691|/equities/cerus-corp|R2000GROWTH|1.9057186196597|10|0.1401|2.36|44.52|0.00072|0.06039|23|23|0.029980638915779|5.5703910939013
2024-02-10 03:26:43|DAILY|01461|102883|/equities/gopro-inc|R2000GROWTH|-3.0381874887379|23|-0.18927|2.57|33.7|0.01288|0.05542|30|30|0.022945788964182|4.605825750242
2024-02-10 03:26:44|DAILY|01462|17234|/equities/sapiens--international|R2000GROWTH|-28.834443630343|6|0.04885|28.34|36.71|0.01306|0.05227|28|28|0.051023233301065|3.1094636979671
2024-02-10 03:26:45|DAILY|01463|976451|/equities/liberty-media-corp-braves-c|R2000GROWTH|38.825368978753|43|0.0915|40.56|52.16|-4.0E-5|0.04529|19|19|0.059418199419167|3.0259583736689
2024-02-10 03:26:46|DAILY|01464|42590|/equities/macrogenics|R2000GROWTH/R2000VALUE|15.090090240471|81|2.3501|17.32|32.86|0.05673|0.10755|29|29|0.28525169409487|7.1547676669894
2024-02-10 03:26:47|DAILY|01465|961626|/equities/axsome-therapeutics-inc|R2000GROWTH|87.684536480728|49|0.43647|96.89|31.77|-0.00933|0.04409|31|31|0.12607357212004|5.9610425943853
2024-02-10 03:26:48|DAILY|01466|1168632|/equities/dmy-technology-group|R2000GROWTH|5.1308843784287|18|0.30973|5.92|36.76|0.02096|0.08285|25|25|0.032856837606838|5.8104017094017
2024-02-10 03:26:49|DAILY|01467|15719|/equities/charming-shoppes|R2000GROWTH|-2.6236598030905|19|0.11489|2.62|29.85|-0.0508|0.00029|34|34|-0.080756050338819|5.9312023233301
2024-02-10 03:26:50|DAILY|01468|41266|/equities/model-n-inc|R2000GROWTH/R2000VALUE|26.550795598106|16|-0.00216|27.72|29.09|-0.02016|0.03043|35|35|0.020545014520813|3.6007144240077
2024-02-10 03:26:51|DAILY|01469|15505|/equities/avid-technology|R2000GROWTH|26.91884702424|67|-0.01025|27.04|31.1|0.01978|0.05664|29|29|0.1940020661157|4.6014545454546
2024-02-10 03:26:52|DAILY|01470|1073226|/equities/construction-partners-inc|R2000GROWTH|45.678768421538|10|0.04932|46.81|33.03|-0.02933|0.02481|31|31|0.15148112294288|4.1089235237173
2024-02-10 03:26:54|DAILY|01471|17291|/equities/smith---wesson|R2000GROWTH|12.968174887669|33|0.01102|13.76|32.29|-0.00655|0.07113|31|31|0.13432817037754|4.3712904162633
2024-02-10 03:26:55|DAILY|01472|1167332|/equities/telos-corp|R2000GROWTH|3.6885152170897|20|-0.07742|4.29|34.35|-0.03746|0.06656|23|23|-0.012529048207664|6.3499616810878
2024-02-10 03:26:55|DAILY|01473|16266|/equities/hibbett-sports|R2000GROWTH/R2000VALUE|63.991438822393|1|0|72.42|44.91|0.12138|0.17168|23|23|0.17479283639884|5.1405808325266
2024-02-10 03:26:56|DAILY|01474|1137573|/equities/therealreal-inc|R2000GROWTH|-2.0837467741771|27|-0.01053|1.88|35.96|-0.02467|0.04289|28|28|-0.033876089060987|8.4470271055179
2024-02-10 03:26:57|DAILY|01475|48420|/equities/torchlight-energ|R2000GROWTH|-4.5989420907863|12|-0.38462|3.28|42.58|0.4184|0.56448|24|24|-0.046223620522749|10.383709583737
2024-02-10 03:26:59|DAILY|01476|39304|/equities/wesco-intl|R2000GROWTH/R2000VALUE|178.07897938667|67|0.35735|193.83|27.63|-0.01858|0.034|35|35|0.17603388189739|3.8060532429816
2024-02-10 03:27:00|DAILY|01477|1075231|/equities/evo-payments-inc|R2000GROWTH|33.634483551079|4|0.00265|33.99|38.48|-0.01727|0.01514|21|21|0.075267570900123|3.5460123304562
2024-02-10 03:27:01|DAILY|01478|15693|/equities/ceva|R2000GROWTH|18.561182106334|1|0|21.64|29.51|-0.01181|0.03629|35|35|0.028434656340755|4.0526447241046
2024-02-10 03:27:02|DAILY|01479|961108|/equities/viewray-inc|R2000GROWTH|-0.0045925045449377|204|-0.99953|0.002|34.41|-0.06161|0.00686|22|22|-0.27986666666667|8.177725
2024-02-10 03:27:03|DAILY|01480|100207|/equities/heron-therapeuti|R2000GROWTH|2.0264969042851|59|1.82558|2.43|39|0.00946|0.10496|25|25|-0.075106485963214|6.9321868344627
2024-02-10 03:27:05|DAILY|01481|102914|/equities/radius-heal|R2000GROWTH|9.7678409708002|47|0.41972|10.08|32.21|-0.04485|0.02936|19|19|0.017261398176292|5.9527659574468
2024-02-10 03:27:05|DAILY|01482|1166431|/equities/pulmonx-corp|R2000GROWTH|12.882908157965|67|0.43649|14.25|45.76|0.00228|0.04344|17|17|-0.00077132701421805|6.1938127962085
2024-02-10 03:27:06|DAILY|01483|1052242|/equities/orthopediatrics|R2000GROWTH|-29.61755659566|25|-0.05477|28.65|33.63|-0.03583|-0.00149|30|30|0.0034578896418199|4.8736408518877
2024-02-10 03:27:07|DAILY|01484|15493|/equities/atrion-corp|R2000GROWTH|331.98680562755|1|0|379.37|24.02|-0.01825|0.0078|43|43|-0.034645692158761|2.5279206195547
2024-02-10 03:27:08|DAILY|01485|949612|/equities/energy-fuels|R2000GROWTH/R2000VALUE|-8.001381449095|1|0|6.85|32.44|-0.00707|0.03983|32|32|0.23808766859345|6.6766753371869
2024-02-10 03:27:10|DAILY|01486|1054772|/equities/sleep-number|R2000GROWTH/R2000VALUE|-11.745132906831|24|-0.25018|10.19|38.85|0.11895|0.17737|26|26|-0.042837366892546|5.5413039690223
2024-02-10 03:27:11|DAILY|01487|1131121|/equities/iheartmedia-a|R2000GROWTH/R2000VALUE|2.2380002444225|12|0.05283|2.79|37.85|0.04347|0.07708|27|27|-0.051189738625363|6.3142633107454
2024-02-10 03:27:12|DAILY|01488|20713|/equities/douglas-dynamics-inc|R2000GROWTH|-27.40390486624|9|-0.03313|25.1|28.47|-0.01329|0.01774|36|36|-0.046077444336883|3.0414482090997
2024-02-10 03:27:13|DAILY|01489|31047|/equities/lemaitre-vascular-inc|R2000GROWTH|56.219721173973|58|0.16044|61.48|36.15|-0.01787|0.00647|27|27|0.09009390125847|3.5179922555663
2024-02-10 03:27:14|DAILY|01490|1073623|/equities/the-lovesac-company|R2000GROWTH|-25.256195957303|21|0.02869|24.74|38.96|0.1999|0.25404|26|26|0.18908615682478|6.9463736689255
2024-02-10 03:27:15|DAILY|01491|1163343|/equities/alx-oncology-holdings|R2000GROWTH|12.447182946897|90|0.87217|14.06|47.53|0.04449|0.1381|17|17|0.072717948717949|7.961491638796
2024-02-10 03:27:16|DAILY|01492|942670|/equities/upland-software-inc|R2000GROWTH|3.9579718489964|2|0.00429|4.68|31.27|-0.05434|0.01114|33|33|-0.1263775411423|5.0862178121975
2024-02-10 03:27:17|DAILY|01493|1165436|/equities/live-oak-acquisition|R2000GROWTH|0.59158621054762|1|0|0.9|28.09|0.05671|0.11366|33|33|-0.080437971952535|7.8423128371089
2024-02-10 03:27:18|DAILY|01494|1010720|/equities/smart-global-holdings-inc|R2000GROWTH|20.058814415252|2|0.03911|22.85|27.89|-0.01114|0.04021|37|37|0.091071636011617|4.2822923523717
2024-02-10 03:27:19|DAILY|01495|1076636|/equities/apergy|R2000GROWTH/R2000VALUE|26.126127117245|11|0.02294|28.99|35.07|0.05105|0.09177|29|29|0.095934761441091|5.1167867575463
2024-02-10 03:27:21|DAILY|01496|100237|/equities/revance-the|R2000GROWTH|-6.6846510931312|24|-0.1617|5.91|45.91|0.0678|0.16928|22|22|0.011066795740561|5.6270590513069
2024-02-10 03:27:22|DAILY|01497|1163489|/equities/nurix-therapeutics-inc|R2000GROWTH/R2000VALUE|-9.6779409743589|18|0.05232|8.85|31.25|-0.06593|-0.00822|28|28|0.060413677130045|7.7425986547085
2024-02-10 03:27:22|DAILY|01498|17003|/equities/qad-inc-(a)|R2000GROWTH/R2000VALUE|87.241417297736|92|0.00666|87.63|19.68|-0.02725|0.00062|19|19|0.15158494623656|2.9498258064516
2024-02-10 03:27:23|DAILY|01499|101850|/equities/a10-network|R2000GROWTH/R2000VALUE|-13.667946443557|6|0.00684|13.24|32.13|-0.01072|0.03611|32|32|0.11519167473379|3.6775556631171
2024-02-10 03:27:24|DAILY|01500|995093|/equities/jeld-wen-holding-inc|R2000GROWTH/R2000VALUE|17.969914695835|10|0.01874|19.57|35.31|0.02707|0.07011|29|29|0.062221684414327|4.3972207163601
2024-02-10 03:27:26|DAILY|01501|20872|/equities/hecla-mining-comp|R2000GROWTH/R2000VALUE|-3.9731724285777|27|-0.18679|3.57|27.97|-0.04494|0.01734|36|36|0.097332042594385|5.2637947725073
2024-02-10 03:27:27|DAILY|01502|17079|/equities/rbc-bearings-inc|R2000GROWTH/R2000VALUE|-274.92790486023|27|-0.01684|266.18|33.57|-0.00594|0.02496|30|30|0.096855759922556|3.4756573088093
2024-02-10 03:27:28|DAILY|01503|1164710|/equities/harmony-biosciences-holdings|R2000GROWTH|29.912799462349|69|0.35848|33.31|35.04|-0.01452|0.01757|23|23|0.055201372997712|5.1343260869565
2024-02-10 03:27:29|DAILY|01504|8286|/equities/tenet-healthcare|R2000GROWTH/R2000VALUE|81.419390874997|57|0.38202|88.09|39.08|0.04109|0.09832|25|25|0.16078509196515|4.5456727976767
2024-02-10 03:27:29|DAILY|01505|24359|/equities/viad-corp|R2000GROWTH|-35.03107115732|26|-0.01956|33.09|33.6|0.03196|0.08308|30|30|0.019334946757018|4.6466127783156
2024-02-10 03:27:31|DAILY|01506|1177783|/equities/consensus-cloud-solutions|R2000GROWTH|18.87909554962|8|-0.0897|19.79|38.87|-0.05776|-0.01309|15|15|-0.032603389830508|4.7385610169492
2024-02-10 03:27:32|DAILY|01507|940761|/equities/intersect-ent-inc|R2000GROWTH|27.712091827845|3|0|28.24|53.91|0.08787|0.13879|11|11|0.1056218487395|4.3159630252101
2024-02-10 03:27:33|DAILY|01508|16481|/equities/lakes-entertainment|R2000GROWTH|-40.522828283745|5|0.04373|39.38|28.58|-0.00571|0.0335|36|36|0.16473184898354|5.0755324298161
2024-02-10 03:27:34|DAILY|01509|1096424|/equities/collier-creek|R2000GROWTH|17.029622588534|59|0.39094|18.43|41.61|0.04852|0.07512|23|23|0.083667980295566|3.2276118226601
2024-02-10 03:27:35|DAILY|01510|1013390|/equities/safety-income-and-growth|R2000GROWTH/R2000VALUE|-22.101099524229|18|0.03365|20.58|39.08|0.00721|0.06937|26|26|-0.0065382381413359|3.9213823814134
2024-02-10 03:27:37|DAILY|01511|24411|/equities/umh-properties-inc|R2000GROWTH/R2000VALUE|-15.642696495587|5|0.01858|14.8|27.08|-0.02894|-0.00036|38|38|0.025552758954501|2.7990997095837
2024-02-10 03:27:37|DAILY|01512|20545|/equities/nu-skin-enterprises-inc|R2000GROWTH/R2000VALUE|-19.014052917809|19|-0.0034|17.6|42.29|0.03103|0.09118|24|24|-0.02590706679574|3.311454017425
2024-02-10 03:27:38|DAILY|01513|1159415|/equities/mind-medicine-inc?cid=1159415|R2000GROWTH|3.5728974819065|53|0.46026|4.41|34.89|0.01335|-0.02894|26|27|0.66315593561368|9.0317112676056
2024-02-10 03:27:39|DAILY|01514|942658|/equities/fibrogen-inc|R2000GROWTH/R2000VALUE|1.4899643777259|48|3.34437|2.73|42.83|0.07977|0.12979|23|23|-0.015457364341085|6.3337703488372
2024-02-10 03:27:40|DAILY|01515|17214|/equities/synta-pharmaceuticals|R2000GROWTH|-232.17362662065|4|-0.05739|189.88|34.33|-0.09877|0.10748|30|30|0.26905033881897|5.2440658276864
2024-02-10 03:27:42|DAILY|01516|960555|/equities/aclaris-therapeutics-inc|R2000GROWTH|-1.3486740535038|137|-0.87188|1.23|34.5|0.14694|0.2029|26|26|0.2948422071636|7.4116476282672
2024-02-10 03:27:43|DAILY|01517|1075234|/equities/greensky-inc|R2000GROWTH|-10.500015557905|28|0.00691|10.2|29.83|0.02322|0.06898|18|18|0.12995390070922|5.2547127659575
2024-02-10 03:27:44|DAILY|01518|17158|/equities/sangamo-bioscienc|R2000GROWTH/R2000VALUE|0.38888865389858|47|0.18482|0.5744|36.56|-0.00355|0.06879|27|27|-0.13391287512101|6.6653059051307
2024-02-10 03:27:45|DAILY|01519|102079|/equities/globalstar-inc|R2000GROWTH/R2000VALUE|-1.8542571809577|17|-0.0339|1.71|42.58|0.07087|0.21176|24|24|0.31651926782274|7.4178265895954
2024-02-10 03:27:46|DAILY|01520|24407|/equities/uranium-energy-corp|R2000GROWTH|7.1026468515729|181|1.76344|7.71|34.32|0.00997|0.08345|25|25|0.34572928709056|7.003450867052
2024-02-10 03:27:48|DAILY|01521|20734|/equities/brown-shoe-comp-inc|R2000GROWTH|30.974384524966|67|0.2295|34.34|35.81|-0.00174|0.06295|27|27|0.15878606001936|5.538825750242
2024-02-10 03:27:49|DAILY|01522|1162159|/equities/generation-bio-co|R2000GROWTH/R2000VALUE|1.5894031901923|45|0.21084|2.01|38.13|0.02101|0.09436|23|23|-0.058128121606949|8.5842149837134
2024-02-10 03:27:50|DAILY|01523|1096068|/equities/y-mabs-therapeutics|R2000GROWTH|10.813190782793|50|1.19598|13.11|42.78|0.07444|0.14745|23|23|0.084318489835431|7.2774646660213
2024-02-10 03:27:50|DAILY|01524|16018|/equities/energy-recovery|R2000GROWTH|-16.770991408206|23|-0.11433|15.57|29.74|-0.0312|0.02996|34|34|0.093791868344627|3.6625382381413
2024-02-10 03:27:51|DAILY|01525|16105|/equities/1-800-flowers.com|R2000GROWTH|-10.667124318325|3|-0.05128|9.25|28.64|0.01861|0.05552|36|36|0.040484027105518|5.0654578896418
2024-02-10 03:27:53|DAILY|01526|16330|/equities/interdigital|R2000GROWTH/R2000VALUE|-109.00206217642|27|-0.00735|103.96|31.47|0.01624|0.05398|32|32|0.089501452081317|2.6233998063892
2024-02-10 03:27:54|DAILY|01527|1010529|/equities/veritone-inc|R2000GROWTH|-1.9803913722274|128|-0.25397|1.88|34.85|0.21407|0.29093|26|26|0.16562923523717|8.5574075508228
2024-02-10 03:27:55|DAILY|01528|15359|/equities/agilysys|R2000GROWTH/R2000VALUE|82.085804772859|16|0.09259|90.51|35.1|0.01603|0.06707|29|29|0.18098838334947|4.4325546950629
2024-02-10 03:27:56|DAILY|01529|1089330|/equities/forum-merger-ii|R2000GROWTH|-0.00024407975532322|56|-0.47368|0.005|34.5|0.02636|0.0855|27|28|25.605948090108|13.703987267385
2024-02-10 03:27:57|DAILY|01530|1131055|/equities/trine-acquisition-a|R2000GROWTH/R2000VALUE|-0.74649035142746|101|-0.59866|0.598|35.69|0.01401|0.07824|26|26|-0.11724902723735|6.4820719844358
2024-02-10 03:27:59|DAILY|01531|21247|/equities/dsw-inc|R2000GROWTH|8.3073784380592|2|0|9.48|33.29|-0.04306|0.04366|31|31|0.11156921587609|5.9252391093901
2024-02-10 03:28:00|DAILY|01532|24309|/equities/tenneco-automotive-inc|R2000GROWTH/R2000VALUE|19.608483772223|17|0.0616|19.99|28.36|-0.01645|0.10713|25|25|0.21920827586207|5.5579627586207
2024-02-10 03:28:00|DAILY|01533|16627|/equities/mitek-systems|R2000GROWTH|11.902670286798|14|-0.0047|12.71|40.8|0.02729|0.06096|25|25|0.091546950629235|3.9953272023233
2024-02-10 03:28:01|DAILY|01534|1089225|/equities/thunder-bridge-a|R2000GROWTH/R2000VALUE|7.3116636171853|7|0|8.16|31.12|-0.01638|0.0334|33|33|0.010472410454985|4.7225575992256
2024-02-10 03:28:02|DAILY|01535|1088196|/equities/crinetics-pharmaceuticals-inc|R2000GROWTH/R2000VALUE|34.496915452065|106|0.51304|39.46|37.12|-0.10448|-0.03797|25|25|0.13998354307841|6.0138606001936
2024-02-10 03:28:04|DAILY|01536|20506|/equities/nci-building-systems-inc|R2000GROWTH|24.42853390678|21|0.00612|24.66|24.92|-0.03934|0.00421|25|25|0.26755832037325|4.9087853810264
2024-02-10 03:28:05|DAILY|01537|949602|/equities/party-city-holdco-inc|R2000GROWTH|-0.011903875295691|59|-0.9|0.004|37.17|0.11802|0.26847|24|24|0.54135684210526|14.066832631579
2024-02-10 03:28:06|DAILY|01538|15356|/equities/agenus-inc|R2000GROWTH|-0.76338195678646|154|-0.50783|0.7481|36.67|0.01344|0.06696|24|24|-0.039969022265247|7.1084607938045
2024-02-10 03:28:07|DAILY|01539|30937|/equities/tucows-inc?cid=30937|R2000GROWTH|-25.582282306196|23|0.00994|22.36|33.7|-0.01158|0.02676|30|30|-0.043793804453049|4.2771442400774
2024-02-10 03:28:08|DAILY|01540|994018|/equities/ichor-holdings-ltd|R2000GROWTH/R2000VALUE|35.954095624425|52|0.614|42.9|28.06|-0.01559|0.02557|35|35|0.10372700871249|4.8337773475315
2024-02-10 03:28:10|DAILY|01541|941649|/equities/affimed-therapeutics-bv|R2000GROWTH|0.50070444437069|30|0.01596|0.5475|40.16|0.05147|0.10653|25|25|-0.02643949661181|7.3234307841239
2024-02-10 03:28:11|DAILY|01542|1171385|/equities/sun-country-airlines-holdings|R2000GROWTH|12.980687539664|12|0.05862|15.17|34.24|-0.02103|0.0224|21|21|-0.065798630136986|4.6579123287671
2024-02-10 03:28:12|DAILY|01543|17189|/equities/simulations-plus|R2000GROWTH|36.231246103287|1|0|41.48|33.32|-0.00097|0.04831|31|31|0.083328170377541|4.2570242013553
2024-02-10 03:28:13|DAILY|01544|1169886|/equities/eastern-bankshares|R2000GROWTH/R2000VALUE|-14.683793208848|4|0.03649|13.92|46.17|0.04012|0.06032|18|18|0.036159472422062|2.7460251798561
2024-02-10 03:28:13|DAILY|01545|100222|/equities/inogen-inc|R2000GROWTH|6.1402646175304|24|0.25631|8.21|43.91|0.02089|0.07958|23|23|-0.12816844143272|4.931862536302
2024-02-10 03:28:15|DAILY|01546|15595|/equities/dynamic-materials|R2000GROWTH|16.401292057055|10|-0.04838|17.9|37.93|0.04981|0.08971|27|27|-0.0089080348499515|5.4812400774443
2024-02-10 03:28:16|DAILY|01547|20935|/equities/mdc-holdings-inc|R2000GROWTH/R2000VALUE|61.333258882646|68|0.51863|62.37|38.64|0.01829|0.0531|25|25|0.10765150048403|3.6259825750242
2024-02-10 03:28:17|DAILY|01548|16618|/equities/mgp-ingredients|R2000GROWTH/R2000VALUE|-90.911850889581|21|-0.06948|85.44|33.77|-0.03457|0.02222|30|30|0.095642787996128|3.6284424007744
2024-02-10 03:28:18|DAILY|01549|16583|/equities/monarch-casino---resort|R2000GROWTH/R2000VALUE|66.625781319548|10|0.0138|70.52|37.93|0.01998|0.06392|27|27|0.089555663117134|3.7089051306873
2024-02-10 03:28:19|DAILY|01550|15829|/equities/csg-systems|R2000GROWTH/R2000VALUE|47.665051787265|2|0.00675|53.7|33.29|-0.01914|0.01451|31|31|0.019792836398838|2.5215169409487
2024-02-10 03:28:20|DAILY|01551|15899|/equities/dennys-corp|R2000GROWTH/R2000VALUE|-11.117383458006|4|0.01967|10.37|39.62|0.0233|0.07743|26|26|0.011872216844143|4.169266214908
2024-02-10 03:28:21|DAILY|01552|16251|/equities/healthcare-service|R2000GROWTH/R2000VALUE|-9.999146940577|19|-0.03279|9.44|33.83|-0.04074|0.00857|30|30|-0.050236205227493|3.5653978702807
2024-02-10 03:28:22|DAILY|01553|15484|/equities/alphatec-holdings|R2000GROWTH/R2000VALUE|15.520441997899|16|0.08679|16.78|30.85|-0.01492|0.02973|33|33|0.17099419167473|5.6292410454985
2024-02-10 03:28:23|DAILY|01554|16158|/equities/glacier-bancorp|R2000GROWTH/R2000VALUE|-40.943576007349|12|-0.05092|36.72|46.45|0.05465|0.0811|22|22|0.016136495643756|3.28292642788
2024-02-10 03:28:24|DAILY|01555|15852|/equities/cutera|R2000GROWTH|-3.6051156133889|16|-0.04727|2.62|42.42|0.0484|0.12791|24|24|-0.095571151984511|6.8885546950629
2024-02-10 03:28:26|DAILY|01556|17245|/equities/surmodics|R2000GROWTH|-35.538326189639|26|-0.03481|32.72|33.6|-0.00848|0.03718|30|30|0.027378509196515|4.1501761858664
2024-02-10 03:28:27|DAILY|01557|942485|/equities/dave-busters-entertainment|R2000GROWTH/R2000VALUE|53.226588550898|9|0.10889|59.47|27.7|-0.07324|0.00465|37|37|0.19541045498548|5.5455488867377
2024-02-10 03:28:27|DAILY|01558|101852|/equities/cbs-outdr-a|R2000GROWTH/R2000VALUE|-14.002918886412|5|0.00864|12.84|25.73|-0.02434|0.00576|40|40|0.0025808325266216|4.0151752178122
2024-02-10 03:28:28|DAILY|01559|1099056|/equities/fintech-acquisition-corp-iii|R2000GROWTH|9.6509283561238|30|0.00516|9.74|38.58|0.00036|0.03368|18|19|0.038889763779528|4.0172296587927
2024-02-10 03:28:29|DAILY|01560|17255|/equities/standard-parking|R2000GROWTH|50.921471100978|88|0.00351|51.4|30.52|-0.02417|0.02073|31|31|0.067734753146176|3.4669951597289
2024-02-10 03:28:31|DAILY|01561|101907|/equities/sportsmans|R2000GROWTH|-4.1670799300601|44|-0.10312|3.74|55|0.09753|0.16412|18|18|0.00137366892546|4.1992787996128
2024-02-10 03:28:32|DAILY|01562|21231|/equities/idt-corp|R2000GROWTH/R2000VALUE|33.068439997852|90|0.32498|35.43|34.96|-0.05017|0.05954|27|27|0.22880638915779|4.6792468538238
2024-02-10 03:28:33|DAILY|01563|17480|/equities/vasco-data-securi|R2000GROWTH|-11.001398583189|5|0.09063|10.59|34.3|0.00258|0.07089|30|30|0.020920619554695|4.474596321394
2024-02-10 03:28:34|DAILY|01564|16968|/equities/us-auto-parts-network|R2000GROWTH|-2.86207921799|106|-0.42032|2.51|33.14|0.03129|0.13214|28|28|0.12461955469506|6.3727173281704
2024-02-10 03:28:35|DAILY|01565|1096422|/equities/si-bone-inc|R2000GROWTH|19.117864251823|52|0.13868|21.02|36.37|-0.0356|0.01979|27|27|0.065413359148112|5.3950029041626
2024-02-10 03:28:36|DAILY|01566|16693|/equities/nabi-pharmaceuticals|R2000GROWTH/R2000VALUE|0.89845956754325|19|0.64183|1.19|29|-0.07185|0.08323|35|35|0.49951500484027|9.3062071636012
2024-02-10 03:28:37|DAILY|01567|17460|/equities/usa-technologies|R2000GROWTH|-7.0957318508744|25|-0.08853|6.28|36.04|0.01462|0.06488|28|28|0.042977734753146|4.8058693126815
2024-02-10 03:28:38|DAILY|01568|958828|/equities/regenxbio-inc|R2000GROWTH/R2000VALUE|13.466166117131|2|-0.00491|16.21|49.14|0.06971|0.10323|21|21|-0.0055440464666022|5.421651500484
2024-02-10 03:28:39|DAILY|01569|15688|/equities/central-garden-pet-a|R2000GROWTH/R2000VALUE|33.950379729031|1|0|35.9|44.91|-0.00759|0.01755|23|23|0.065054211035818|3.0524211035818
2024-02-10 03:28:40|DAILY|01570|953811|/equities/nrg-yield-inc-c|R2000GROWTH/R2000VALUE|-24.884466716273|19|-0.0946|22.97|29.85|0.00045|0.02487|34|34|0.037220716360116|2.8078925459826
2024-02-10 03:28:42|DAILY|01571|20362|/equities/hanger-orthopedic-group-inc|R2000GROWTH|18.613396996405|50|0.01574|18.72|33.84|-0.03236|0.00568|19|19|-0.0016950867052023|3.793598265896
2024-02-10 03:28:43|DAILY|01572|15406|/equities/american-software|R2000GROWTH/R2000VALUE|-11.524066443157|6|0.00548|11.01|28.56|-0.04182|0.02142|36|36|0.015556631171346|3.4393523717328
2024-02-10 03:28:44|DAILY|01573|953806|/equities/community-healthcare-trust-inc|R2000GROWTH/R2000VALUE|-26.747608139304|126|-0.23541|26.34|37.83|0.00741|0.0242|24|24|-0.0072633107454017|2.8495682478219
2024-02-10 03:28:45|DAILY|01574|1129318|/equities/transmedics-group-inc|R2000GROWTH|78.848030350817|65|0.45918|88.66|35.81|0.0424|0.10559|27|27|0.26061493695441|6.2678322017459
2024-02-10 03:28:45|DAILY|01575|1163504|/equities/allovir-inc|R2000GROWTH|-0.82582967178808|33|-0.05958|0.7198|47.56|-0.05709|0.09099|18|18|-0.17446509009009|8.5799132882883
2024-02-10 03:28:47|DAILY|01576|992763|/equities/forterra-inc|R2000GROWTH|23.339934852183|20|0.01738|24|35.8|-0.00927|0.04298|15|15|0.23807913669065|3.9471564748201
2024-02-10 03:28:48|DAILY|01577|41010|/equities/oramed-pharmaceuticals-inc|R2000GROWTH|2.52677915017|53|0.31336|2.85|42.65|0.10893|0.21607|23|23|0.15377734753146|7.3343039690223
2024-02-10 03:28:49|DAILY|01578|1153093|/equities/bellring-brands-llc|R2000GROWTH/R2000VALUE|55.42989312906|12|0.06972|59.38|35.24|-0.0279|0.0029|29|29|0.13809390125847|3.6915111326234
2024-02-10 03:28:50|DAILY|01579|16757|/equities/napco-security-te|R2000GROWTH|41.123660547222|12|0.26975|45|44.43|0.02225|0.11865|23|23|0.17030977734753|4.1006989351404
2024-02-10 03:28:51|DAILY|01580|1166236|/equities/corsair-gaming-inc|R2000GROWTH|-13.527681664342|27|-0.0178|13.24|34.33|-0.00364|0.03864|24|24|0.049069411764706|4.6607305882353
2024-02-10 03:28:53|DAILY|01581|48375|/equities/antero-rsrc|R2000GROWTH/R2000VALUE|20.79532433471|25|-0.09075|21.14|40.36|0.12966|0.20089|25|25|0.318403678606|6.4509303000968
2024-02-10 03:28:54|DAILY|01582|1095982|/equities/tpg-pace|R2000GROWTH|-10.594063774448|5|0.03711|10.34|30.26|-0.03815|0.00421|34|34|0.029040658276863|3.9262042594385
2024-02-10 03:28:55|DAILY|01583|15858|/equities/calavo-growers|R2000GROWTH|-27.535196911018|18|0.02522|27.24|46.18|-0.01283|0.07013|22|22|-0.068453049370765|3.510564375605
2024-02-10 03:28:56|DAILY|01584|16670|/equities/middlesex-water|R2000GROWTH/R2000VALUE|-60.324971055271|29|-0.1399|56.44|26.45|-0.03953|-0.00518|38|38|0.015305905130687|2.8728131655373
2024-02-10 03:28:56|DAILY|01585|1163804|/equities/pae-inc|R2000GROWTH|9.980299373425|78|0.01721|10.05|24.05|-0.05555|-0.0035|19|19|0.095932584269663|4.4210917602996
2024-02-10 03:28:58|DAILY|01586|17014|/equities/quinstreet|R2000GROWTH|13.405954003446|13|0.1907|15.36|32.94|-0.0054|0.04325|31|31|0.061963213939981|4.1834859632139
2024-02-10 03:28:59|DAILY|01587|15565|/equities/bjs-restaurants|R2000GROWTH/R2000VALUE|32.506752409809|15|0.01837|36.04|30.88|-0.00488|0.04544|33|33|0.095789932236205|5.1160822846079
2024-02-10 03:29:00|DAILY|01588|21061|/equities/cryolife-inc|R2000GROWTH/R2000VALUE|-18.473555129239|25|0.02448|17.16|31.53|-0.0254|0.03428|32|32|0.010572120038722|4.0216582768635
2024-02-10 03:29:01|DAILY|01589|951679|/equities/collegium-pharmaceutical|R2000GROWTH|31.130309810806|64|0.44872|33.48|31.29|-0.05832|-0.02247|31|31|0.09084123910939|4.2559109390126
2024-02-10 03:29:02|DAILY|01590|24284|/equities/universal-health-realty-trust|R2000GROWTH/R2000VALUE|-41.084522036795|25|-0.07162|39.02|36.04|-0.00642|0.02294|28|28|-0.065052274927396|3.0324472410455
2024-02-10 03:29:03|DAILY|01591|1168633|/equities/golden-nugget-online-gaming|R2000GROWTH|-6.2741279895425|157|-0.6945|5.78|21.11|-0.02499|0.06423|18|19|0.028412926391383|5.6701005385996
2024-02-10 03:29:04|DAILY|01592|1024881|/equities/petiq|R2000GROWTH|-18.952580181876|9|0.01478|17.85|36.61|0.00967|0.06137|28|28|0.041232333010648|4.7962749273959
2024-02-10 03:29:05|DAILY|01593|1006458|/equities/cadence-bancorporation|R2000GROWTH/R2000VALUE|-28.312752140383|8|0.00488|26.75|36.64|0.0155|0.04559|28|28|0.023631171345595|3.2847308809293
2024-02-10 03:29:06|DAILY|01594|15850|/equities/citi-trends|R2000GROWTH|26.49216069766|34|0.10173|29.35|32.26|0.10122|0.1555|31|31|0.12269603097773|5.6264472410455
2024-02-10 03:29:07|DAILY|01595|16381|/equities/innospec-inc|R2000GROWTH/R2000VALUE|-121.37269515492|23|0.02979|118.9|36.11|-0.01339|0.01539|28|28|0.03984123910939|2.9184453049371
2024-02-10 03:29:08|DAILY|01596|21106|/equities/diebold-inc|R2000GROWTH|-21.536821580205|14|-0.10545|17.39|34.85|-0.22585|9.29639|26|26|111.79118389554|9.0765386289445
2024-02-10 03:29:09|DAILY|01597|16311|/equities/healthways|R2000GROWTH/R2000VALUE|31.874234261141|3|0.00185|32.5|32.79|0.06023|0.08664|19|19|0.1993024|4.7879184
2024-02-10 03:29:10|DAILY|01598|20991|/equities/hb-fuller-comp|R2000GROWTH/R2000VALUE|-79.328260476839|27|-0.01214|77.31|29.62|-0.00318|0.02034|34|34|0.065082284607938|2.5813504356244
2024-02-10 03:29:11|DAILY|01599|16965|/equities/the-providence-se|R2000GROWTH/R2000VALUE|38.279962304451|32|0.02108|45.54|37.11|0.03989|0.0891|27|27|0.032287512100678|4.4642197483059
2024-02-10 03:29:12|DAILY|01600|1142209|/equities/rapt-therapeutics-inc|R2000GROWTH|22.12958016141|50|0.74301|26.18|31.74|-0.09843|0.0338|31|31|0.18358954501452|7.7958180058083
2024-02-10 03:29:14|DAILY|01601|17543|/equities/wisdomtree-invest|R2000GROWTH/R2000VALUE|-7.3472771845607|8|0.04431|7.07|32.06|-0.01363|0.01963|32|32|0.089082284607938|3.8090377541142
2024-02-10 03:29:15|DAILY|01602|16053|/equities/faro-technologies|R2000GROWTH/R2000VALUE|21.247737208841|10|-0.02788|23.01|35.31|0.04073|0.0731|29|29|-0.017774443368829|3.8182052274927
2024-02-10 03:29:15|DAILY|01603|15800|/equities/cra-international|R2000GROWTH/R2000VALUE|102.75617804653|56|0.14179|110.16|57.53|0.06632|0.11875|17|17|0.10883833494676|3.4397676669894
2024-02-10 03:29:16|DAILY|01604|985781|/equities/tactile-systems-technology-inc|R2000GROWTH|13.667782046181|54|0.16599|15.7|36.3|0.05921|0.11404|27|27|-0.063081316553727|5.4275179090029
2024-02-10 03:29:17|DAILY|01605|15538|/equities/black-diamond|R2000GROWTH|-6.5267689013003|21|0.06014|6.17|33.77|-0.01554|0.01931|30|30|-0.018690222652468|4.647738625363
2024-02-10 03:29:19|DAILY|01606|1084219|/equities/rubius-therapeutics-inc|R2000GROWTH|0.052973507324605|15|1|0.06|39.44|-0.13844|0.07007|25|25|0.110471|8.990081
2024-02-10 03:29:20|DAILY|01607|1159426|/equities/keros-therapeutics-inc|R2000GROWTH|48.579574447295|34|0.47468|53.59|37.32|-0.06316|0.00412|25|25|0.19522360248447|6.8386614906832
2024-02-10 03:29:21|DAILY|01608|15737|/equities/clearfield|R2000GROWTH|24.79037146448|6|0.00917|29.71|38.07|0.02978|0.11395|27|27|0.15021297192643|5.0665653436592
2024-02-10 03:29:22|DAILY|01609|1165669|/equities/mountain-crest-acquisition|R2000GROWTH|0.8823815425204|47|0.74076|1.21|43.11|0.11575|0.14564|19|19|-0.089126011560694|7.7568497109827
2024-02-10 03:29:22|DAILY|01610|1163770|/equities/pennant-group-inc|R2000GROWTH|14.759223375222|64|0.25615|15.84|38.8|0.03087|0.0702|25|25|0.032376573088093|6.4220377541142
2024-02-10 03:29:24|DAILY|01611|1052946|/equities/constellation-alpha|R2000GROWTH|-1.5229457080703|18|0.01626|1.25|39.08|0.09284|0.16784|26|26|-0.014255566311714|8.8916563407551
2024-02-10 03:29:25|DAILY|01612|15925|/equities/digimarc-corp|R2000GROWTH|34.99310303051|63|0.37496|41.18|46.24|0.12584|0.18199|21|21|0.13640948693127|6.4768325266215
2024-02-10 03:29:26|DAILY|01613|20958|/equities/emcor-group-inc|R2000GROWTH/R2000VALUE|229.58590889882|70|0.18631|245.15|33.24|-0.00468|0.02914|29|29|0.12642691190707|2.5449564375605
2024-02-10 03:29:27|DAILY|01614|16351|/equities/immunogen|R2000GROWTH/R2000VALUE|30.675862907799|68|1.01484|31.23|38.64|0.0863|0.17694|25|25|0.35567376573088|5.9130358180058
2024-02-10 03:29:28|DAILY|01615|17100|/equities/ruths-hospitalit|R2000GROWTH|21.338574390364|29|0.00047|21.49|33.56|0.0182|0.07969|25|25|0.10573010380623|4.8912041522491
2024-02-10 03:29:30|DAILY|01616|16533|/equities/loral-space-and-c|R2000GROWTH|-10.691421884807|101|-0.39827|9.76|31.1|0.02423|0.10298|30|30|0.014996127783156|5.683820909971
2024-02-10 03:29:30|DAILY|01617|15522|/equities/bioanalytical-sys|R2000GROWTH|4.0161346245836|59|1.27523|4.96|29.55|-0.02067|0.09656|33|33|0.21104065827686|7.9105266214908
2024-02-10 03:29:31|DAILY|01618|15814|/equities/americas-car-mart|R2000GROWTH/R2000VALUE|-69.668799230743|28|-0.04636|65.82|33.53|-0.00892|0.05878|30|30|0.028540174249758|4.524229428848
2024-02-10 03:29:32|DAILY|01619|1166923|/equities/array-technologies-inc|R2000GROWTH/R2000VALUE|-15.518458065719|26|-0.01425|15.22|28.89|-0.08256|-0.01063|28|28|0.030230215827338|6.7631450839329
2024-02-10 03:29:33|DAILY|01620|51011|/equities/vuzix-corp-cmn-stk|R2000GROWTH|-1.9870484784647|20|-0.08696|1.68|42.25|0.07952|0.19195|24|24|0.1587279767667|8.2018915779284
2024-02-10 03:29:35|DAILY|01621|24424|/equities/antares-pharma|R2000GROWTH|5.5254532194007|28|0.00179|5.59|30.26|-0.04024|0.00704|19|19|0.1137707641196|4.1500913621262
2024-02-10 03:29:36|DAILY|01622|1010717|/equities/wideopenwest-inc|R2000GROWTH/R2000VALUE|-3.8847784248112|63|0.08464|3.46|34.68|0.02758|0.11148|28|28|0.026937076476283|4.6507531461762
2024-02-10 03:29:37|DAILY|01623|1084220|/equities/replimune-group-inc|R2000GROWTH/R2000VALUE|-8.6292499318276|148|-0.61584|7.76|40.27|-0.03125|0.06834|22|22|0.052804453049371|6.5261490803485
2024-02-10 03:29:37|DAILY|01624|15339|/equities/addus-homecare|R2000GROWTH/R2000VALUE|85.362973651267|1|0|94.24|29.51|-0.02937|0.01125|35|35|0.042518877057115|3.4043126815102
2024-02-10 03:29:38|DAILY|01625|7999|/equities/kb-home|R2000GROWTH/R2000VALUE|-63.937141777285|13|0.04281|60.9|31.91|-0.00773|0.0416|32|32|0.11744143272023|3.8007173281704
2024-02-10 03:29:40|DAILY|01626|1166405|/equities/pmv-pharmaceuticals-inc|R2000GROWTH|-2.1265790932658|23|-0.35385|1.68|59|0.07925|0.14646|14|14|-0.20976297169811|7.6494858490566
2024-02-10 03:29:41|DAILY|01627|20978|/equities/alexanders-inc|R2000GROWTH|213.39784918639|71|0.19582|222.22|29.18|-0.00379|0.01398|33|33|-0.020678606001936|2.363031945789
2024-02-10 03:29:42|DAILY|01628|1075233|/equities/scholar-rock-holding-corp|R2000GROWTH/R2000VALUE|-17.081312332769|25|-0.04585|15.4|31.53|-0.05345|0.09467|32|32|0.21379380445305|8.3186940948693
2024-02-10 03:29:42|DAILY|01629|24412|/equities/contango-oil---gas|R2000GROWTH|-4.0047692960052|23|-0.19095|3.22|39.17|0.10725|0.16918|12|12|0.18441260162602|9.0003861788618
2024-02-10 03:29:43|DAILY|01630|989659|/equities/tabula-rasa-healthcare-inc|R2000GROWTH|10.357197479367|123|0.75|10.5|44.42|-0.00356|0.10962|19|19|-0.001103519668737|6.8899120082816
2024-02-10 03:29:45|DAILY|01631|17073|/equities/gibraltar-industries|R2000GROWTH/R2000VALUE|79.407447240452|68|0.31693|85.89|27.6|-0.02398|0.0184|35|35|0.087013552758955|3.465242981607
2024-02-10 03:29:46|DAILY|01632|16120|/equities/forrester-research|R2000GROWTH|-25.294770666146|27|-0.14921|21.44|35.96|-0.03789|-0.00345|28|28|-0.024686350435624|3.5956205227493
2024-02-10 03:29:47|DAILY|01633|15428|/equities/alpha-and-omega|R2000GROWTH/R2000VALUE|-26.575620346703|8|-0.08535|23.47|32.06|0.00466|0.0611|32|32|0.13636205227493|5.1065798644724
2024-02-10 03:29:48|DAILY|01634|41007|/equities/national-research-corporation|R2000GROWTH|-39.679105589103|83|-0.10472|38.47|36.58|-0.02815|0.00458|26|26|-0.017743465634076|3.3311016456922
2024-02-10 03:29:49|DAILY|01635|16540|/equities/liquidity-service|R2000GROWTH|-16.898615401167|50|-0.19688|15.42|35.14|-0.01743|0.04934|28|28|0.17342884801549|5.0894433688286
2024-02-10 03:29:50|DAILY|01636|16476|/equities/kratos-defense--|R2000GROWTH/R2000VALUE|-18.61836875595|27|-0.01297|18.26|31.47|-0.02321|0.0283|32|32|0.051686350435624|3.9675150048403
2024-02-10 03:29:51|DAILY|01637|51057|/equities/par-pete-corp|R2000GROWTH/R2000VALUE|35.977300842716|9|0.07319|39.59|31.06|0.00403|0.05645|33|33|0.13912875121007|5.0433126815102
2024-02-10 03:29:52|DAILY|01638|39322|/equities/amc-networks-a|R2000GROWTH/R2000VALUE|-17.921409424384|1|0|14.41|34.43|0.01971|0.07369|30|30|-0.013764762826718|5.2688315585673
2024-02-10 03:29:53|DAILY|01639|1167741|/equities/seer-inc|R2000GROWTH/R2000VALUE|1.6014887779665|39|-0.05319|1.78|44.76|-0.02556|0.05747|17|17|-0.25998623279099|8.0978585732165
2024-02-10 03:29:54|DAILY|01640|1088201|/equities/arlo-technologies|R2000GROWTH|-9.4026354623942|19|0.04818|8.92|42.29|0.05522|0.16543|24|24|0.17747628267183|5.7400822846079
2024-02-10 03:29:56|DAILY|01641|16908|/equities/pgt|R2000GROWTH/R2000VALUE|40.697866106342|85|0.2939|41.34|27.11|-0.02381|0.02111|35|35|0.14713843175218|3.389844143272
2024-02-10 03:29:57|DAILY|01642|41289|/equities/axogen-inc|R2000GROWTH|8.7955820658364|65|0.83643|9.88|38.76|-0.05347|0.01233|25|25|0.034921587608906|5.7713097773475
2024-02-10 03:29:58|DAILY|01643|21035|/equities/materion-corp|R2000GROWTH/R2000VALUE|-125.36140147384|25|0.01579|124.8|29.68|-0.02629|0.02307|34|34|0.11023523717328|3.1279273959342
2024-02-10 03:29:59|DAILY|01644|1141598|/equities/sunnova-energy-international-inc|R2000GROWTH/R2000VALUE|-11.897246392781|25|-0.08248|11.68|36.04|0.00095|0.07954|28|28|0.15311132623427|7.4427454017425
2024-02-10 03:30:00|DAILY|01645|17057|/equities/rigel-pharmaceuticals|R2000GROWTH|-1.3689756126078|8|0.02564|1.2|39.46|0.0404|0.12035|26|26|0.13520425943853|7.1111655372701
2024-02-10 03:30:02|DAILY|01646|17056|/equities/ricks-cabaret|R2000GROWTH|-62.650956353171|27|-0.07806|56.985|38.73|0.06295|0.12604|26|26|0.18517812197483|5.0269157792836
2024-02-10 03:30:03|DAILY|01647|101855|/equities/coupns.com|R2000GROWTH|3.9451941354724|63|0.32119|3.99|41|0.07128|0.13002|21|21|-0.017869989165764|4.6254723726977
2024-02-10 03:30:04|DAILY|01648|32530|/equities/encana-corporation|R2000GROWTH/R2000VALUE|39.945376075212|9|-0.04504|41.56|37.96|0.10363|0.16365|27|27|0.20192449177154|5.1575943852856
2024-02-10 03:30:05|DAILY|01649|21118|/equities/harsco-corp|R2000GROWTH/R2000VALUE|-9.1364081655714|17|0.01476|8.25|39.12|0.03635|0.09793|26|26|-0.0040648596321394|5.0144820909971
2024-02-10 03:30:07|DAILY|01650|21029|/equities/marinemax-inc|R2000GROWTH/R2000VALUE|-33.381681332483|21|-0.05837|32.91|29.79|0.01004|0.05466|34|34|0.13342497579864|4.7818286544046
2024-02-10 03:30:09|DAILY|01651|1163666|/equities/south-mountain-merger-corp|R2000GROWTH|9.4329755169188|56|0.02263|9.49|42.8|0.01773|0.08991|15|15|0.064961262553802|4.386931133429
2024-02-10 03:30:10|DAILY|01652|1161533|/equities/applied-molecular-transport-inc|R2000GROWTH|0.20458982931167|19|0.37696|0.263|67.46|0.00411|0.10294|13|13|-0.23991955307263|10.261337430168
2024-02-10 03:30:11|DAILY|01653|977673|/equities/turning-point-brands-inc|R2000GROWTH|-24.709252794328|16|-0.06942|22.79|42.42|0.01555|0.06247|24|24|0.022|3.7036118102614
2024-02-10 03:30:12|DAILY|01654|17143|/equities/shoe-carnival|R2000GROWTH/R2000VALUE|-28.05435956954|27|0.00179|27.95|38.73|-0.0078|0.04749|26|26|0.062933204259439|4.8337696030978
2024-02-10 03:30:13|DAILY|01655|16389|/equities/impax-laboratorie|R2000GROWTH|-5.961027796093|18|0.06298|5.57|36.29|0.03376|0.07196|28|28|0.10854888673766|5.6650764762827
2024-02-10 03:30:15|DAILY|01656|1171971|/equities/frontier-group-holdings|R2000GROWTH|6.0880112105169|12|0.40706|7.57|37.26|0.04034|0.08272|19|19|-0.055973574408901|4.7198372739917
2024-02-10 03:30:16|DAILY|01657|32332|/equities/franklin-covey-co|R2000GROWTH|-42.784826532377|26|0.02184|40.23|45.82|0.07166|0.11386|22|22|0.068596321393998|3.4938063891578
2024-02-10 03:30:17|DAILY|01658|21084|/equities/polyone-corp|R2000GROWTH/R2000VALUE|-38.762811845108|26|-0.04772|36.92|28|-0.00444|0.03684|36|36|0.051241045498548|3.3942284607938
2024-02-10 03:30:17|DAILY|01659|20911|/equities/saul-centers-inc|R2000GROWTH/R2000VALUE|-39.745926242096|18|-0.00263|37.95|36.29|-0.00452|0.0234|28|28|0.0074143272023233|3.0065082284608
2024-02-10 03:30:18|DAILY|01660|1172577|/equities/agiliti|R2000GROWTH|-7.8969439360548|41|0|7.19|25.54|-0.03054|0.00802|26|26|-0.052784090909091|4.9763892045455
2024-02-10 03:30:20|DAILY|01661|1164095|/equities/rackspace-technology-inc|R2000GROWTH/R2000VALUE|1.5085519518294|42|-0.02907|1.67|36.65|-0.01446|0.05124|23|23|-0.12428167420814|6.4987771493213
2024-02-10 03:30:21|DAILY|01662|999053|/equities/fintech-acquisition-corp-ii|R2000GROWTH|-22.042389514217|23|0.02038|21.03|42.13|0.00603|0.04144|24|24|0.089829622458858|3.8027821878025
2024-02-10 03:30:22|DAILY|01663|20483|/equities/circor-international-inc|R2000GROWTH|54.561956022648|1|0|56|32.9|0.01787|0.07294|29|29|0.12451257861635|4.7163679245283
2024-02-10 03:30:23|DAILY|01664|992755|/equities/acushnet-holdings-corp|R2000GROWTH/R2000VALUE|62.556483225628|68|0.21512|66.71|42|0.01684|0.04989|23|23|0.093685382381413|2.8137483059051
2024-02-10 03:30:24|DAILY|01665|1172768|/equities/privia-health-group|R2000GROWTH|-22.981061145168|25|-0.01879|20.89|33.8|-0.02296|0.01077|20|20|-0.0056314285714286|5.4727371428571
2024-02-10 03:30:26|DAILY|01666|1171961|/equities/alignment-healthcare-llc|R2000GROWTH|-7.3958495968416|19|-0.08311|6.73|25.18|-0.06029|-0.01843|28|28|-0.044590594744122|5.9363181189488
2024-02-10 03:30:26|DAILY|01667|20250|/equities/american-axle---manufacturing|R2000GROWTH/R2000VALUE|-8.2365601932216|27|0.02117|8.2|33.57|-0.00872|0.06741|30|30|0.074272023233301|5.1308141335915
2024-02-10 03:30:27|DAILY|01668|41259|/equities/channeladvsr-co|R2000GROWTH/R2000VALUE|22.93389816616|83|0.49547|23.09|33.74|0.03377|0.0923|19|19|0.2157510373444|4.3019543568465
2024-02-10 03:30:28|DAILY|01669|1166469|/equities/panacea-acquisition|R2000GROWTH/R2000VALUE|1.4789048056662|68|0.375|1.76|27.55|-0.05384|-0.00954|29|29|-0.1247817551963|5.6336951501155
2024-02-10 03:30:29|DAILY|01670|41000|/equities/mimedx-group-inc|R2000GROWTH/R2000VALUE|-8.5627845346396|28|0.01272|7.96|41.92|0.01371|0.12768|24|24|0.12663407550823|5.9277182962246
2024-02-10 03:30:31|DAILY|01671|1097394|/equities/vapotherm-inc|R2000GROWTH|-1.9606427437056|9|-0.46862|1.27|32.9|-0.013|0.12952|30|30|-0.19538391959799|8.6392934673367
2024-02-10 03:30:32|DAILY|01672|992960|/equities/adient-plc|R2000GROWTH/R2000VALUE|32.774898413032|10|-0.0394|34.13|31.03|-0.0129|0.04935|33|33|0.13508615682478|4.5662942884802
2024-02-10 03:30:32|DAILY|01673|17387|/equities/transcat|R2000GROWTH|102.41122860998|9|0.0354|112.62|41|0.00054|0.04889|25|25|0.16810939012585|3.9545721200387
2024-02-10 03:30:33|DAILY|01674|1131468|/equities/ammo|R2000GROWTH|2.0917824878679|32|0.07759|2.5|34.45|-0.00921|0.07007|29|29|0.1834640776699|6.1583203883495
2024-02-10 03:30:34|DAILY|01675|940764|/equities/ocular-therapeutix-inc|R2000GROWTH|4.4471188108434|47|0.69048|5.68|42.91|-0.04491|0.07745|23|23|0.17307841239109|6.8729719264279
2024-02-10 03:30:36|DAILY|01676|15645|/equities/meta-financial|R2000GROWTH/R2000VALUE|-53.630362825611|27|0.01878|51.53|38.73|0.02517|0.0809|26|26|0.085809293320426|3.6352090997096
2024-02-10 03:30:37|DAILY|01677|958235|/equities/mcbc-holdings-inc|R2000GROWTH|-21.818651662582|21|0.00932|21.66|38.96|0.07192|0.10824|26|26|0.099800580832527|4.363353339787
2024-02-10 03:30:38|DAILY|01678|20425|/equities/albany-international-corp|R2000GROWTH/R2000VALUE|-92.31322367418|26|-0.02107|90.6|29.65|-0.0101|0.01833|34|34|0.049721200387222|2.9219206195547
2024-02-10 03:30:39|DAILY|01679|1174617|/equities/first-advantage|R2000GROWTH/R2000VALUE|15.80656474523|15|0.00722|16.73|30.86|-0.03802|0.00479|21|21|0.010607250755287|3.8243912386707
2024-02-10 03:30:40|DAILY|01680|16418|/equities/john-b.-sanfilipp|R2000GROWTH/R2000VALUE|-105.83945474081|5|-0.01992|98.88|51.45|0.00496|0.04908|20|20|0.026325266214908|2.4744878993224
2024-02-10 03:30:41|DAILY|01681|41318|/equities/noodles---c|R2000GROWTH|-2.8214839579379|25|-0.11684|2.57|31.53|-0.03469|0.0148|32|32|0.010142303969022|5.4304549854792
2024-02-10 03:30:42|DAILY|01682|1071995|/equities/bioxcel-therapeutics-inc|R2000GROWTH|-3.7258152175262|1|0|2.11|39.73|0.01261|0.14955|26|26|0.065470474346564|7.9964559535334
2024-02-10 03:30:43|DAILY|01683|15811|/equities/curis|R2000GROWTH/R2000VALUE|-11.899812641619|13|0.14396|10.41|46.41|-0.082|0.32049|22|22|0.26760987415295|8.3102507260407
2024-02-10 03:30:44|DAILY|01684|16917|/equities/paulson-capital|R2000GROWTH/R2000VALUE|0.60861121895323|9|-0.02899|0.6799|41|0.05358|0.11984|25|25|-0.15241819941917|9.0192120038722
2024-02-10 03:30:45|DAILY|01685|15744|/equities/clovis-oncology|R2000GROWTH|-0.030086430066391|2|0.6|0.016|36.75|0.02545|0.09642|24|24|-0.16613023782559|11.568334088335
2024-02-10 03:30:47|DAILY|01686|20972|/equities/plantronics-inc|R2000GROWTH/R2000VALUE|39.671563634634|106|-0.00425|39.82|29.63|0.01402|0.09759|19|19|0.20939670658683|5.7515748502994
2024-02-10 03:30:47|DAILY|01687|41197|/equities/boise-cascad-llc|R2000GROWTH/R2000VALUE|127.87309903496|69|0.4189|140.57|27.57|-0.02393|0.02561|35|35|0.18468151016457|3.646192642788
2024-02-10 03:30:48|DAILY|01688|1173360|/equities/flywire|R2000GROWTH/R2000VALUE|-22.527511467134|101|-0.28048|22.37|36.31|-0.00831|0.03979|16|16|0.0060734214390602|5.5049941262849
2024-02-10 03:30:49|DAILY|01689|16249|/equities/the-hackett-group|R2000GROWTH/R2000VALUE|-23.822938663832|5|0.03638|23.36|32.16|-0.03214|0.01922|32|32|0.063534365924492|2.8929845111326
2024-02-10 03:30:50|DAILY|01690|1081674|/equities/i3-verticals|R2000GROWTH|-20.502597967795|19|-0.05252|18.58|42.29|0.00862|0.04396|24|24|0.010320425943853|4.5202497579864
2024-02-10 03:30:52|DAILY|01691|39235|/equities/tanger-factory|R2000GROWTH/R2000VALUE|-27.597733427286|6|0.02979|26.96|34.27|0.01122|0.05761|30|30|0.1292720232333|4.2829641819942
2024-02-10 03:30:53|DAILY|01692|1167037|/equities/sunshine-silver-mines-and-refining|R2000GROWTH/R2000VALUE|5.638370009734|10|-0.04818|6.52|30.22|-0.0578|0.08099|27|27|0.17266909090909|6.5722254545455
2024-02-10 03:30:53|DAILY|01693|16899|/equities/petmed-express|R2000GROWTH/R2000VALUE|-6.764147686643|129|-0.54211|5.98|28.28|-0.08148|-0.02264|32|32|-0.055529525653437|4.472137463698
2024-02-10 03:30:54|DAILY|01694|1153168|/equities/phathom-pharmaceuticals-inc|R2000GROWTH|-8.2677229837234|21|-0.1224|6.74|36.18|-0.0751|0.02337|28|28|-0.0091655372700871|7.2664840271055
2024-02-10 03:30:55|DAILY|01695|40065|/equities/intercept-pharmaceuticals-inc|R2000GROWTH|-19.164160181902|18|0.04396|19|36.58|0.00917|0.08549|26|26|-0.049440082644628|5.8792727272727
2024-02-10 03:30:57|DAILY|01696|1123797|/equities/precision-biosciences-inc|R2000GROWTH|-0.44033320482109|14|0.05205|0.384|39.23|-0.01571|0.0538|26|26|-0.19880638915779|7.8233881897386
2024-02-10 03:30:58|DAILY|01697|1096237|/equities/allogene-therapeutics-inc|R2000GROWTH/R2000VALUE|3.4840247219699|32|0.42208|4.38|34.55|-0.04951|0.05872|29|29|-0.056500484027106|6.4011432720232
2024-02-10 03:30:59|DAILY|01698|16314|/equities/hawkins|R2000GROWTH/R2000VALUE|-66.738167908416|19|-0.02835|63.07|31.72|-0.03244|0.02789|32|32|0.083265246853824|3.3641393998064
2024-02-10 03:31:00|DAILY|01699|16949|/equities/pacific-premier|R2000GROWTH/R2000VALUE|-26.912301717028|18|-0.0924|24.36|42.33|0.03247|0.08159|24|24|0.015068731848984|3.7140009680542
2024-02-10 03:31:01|DAILY|01700|15438|/equities/accuray-incorped|R2000GROWTH|-2.8037560816787|8|0.01931|2.64|36.64|0.00991|0.06468|28|28|0.078406582768635|5.3596156824782
2024-02-10 03:31:03|DAILY|01701|1096533|/equities/graf-industrial-corp|R2000GROWTH|1.1551130582798|21|0.29924|1.26|32.61|0.01425|0.0779|22|23|-0.09961038961039|7.3615922077922
2024-02-10 03:31:04|DAILY|01702|101922|/equities/phibro-anim|R2000GROWTH|10.431998625833|47|0.02936|11.57|47|-0.02839|0.02587|21|21|-0.036083252662149|3.8796011616651
2024-02-10 03:31:04|DAILY|01703|15393|/equities/amkor-technology|R2000GROWTH/R2000VALUE|-33.465831825278|4|0.01662|31.2|25.75|-0.01557|0.03582|40|40|0.1451839303001|3.9280406582769
2024-02-10 03:31:05|DAILY|01704|41295|/equities/capitol-acq|R2000GROWTH|-10.141286654223|21|-0.03779|9.42|26.66|-0.0206|0.03851|38|38|0.088284607938044|6.5484065827686
2024-02-10 03:31:06|DAILY|01705|1153167|/equities/onewater-marine|R2000GROWTH|-30.091627765259|21|-0.12689|26.56|35.29|0.02297|0.08832|28|28|0.14589384920635|5.7177609126984
2024-02-10 03:31:08|DAILY|01706|1052375|/equities/rimini-street|R2000GROWTH|3.0206643413523|69|0.35417|3.25|45.95|0.0438|0.16767|21|21|0.071098741529526|5.070174249758
2024-02-10 03:31:09|DAILY|01707|17617|/equities/zix-corp|R2000GROWTH|8.3662675387404|46|0.05012|8.485|30.2|-0.02614|0.04406|15|15|0.13956224899598|4.8036546184739
2024-02-10 03:31:09|DAILY|01708|17164|/equities/shenandoah-teleco|R2000GROWTH/R2000VALUE|-20.97684927593|50|-0.09888|20.14|25.89|-0.0476|0.00625|38|38|-0.020868344627299|3.5020029041626
2024-02-10 03:31:10|DAILY|01709|953808|/equities/evolent-health-inc|R2000GROWTH/R2000VALUE|-32.095101531498|18|0.00491|30.7|31.75|0.01392|0.05204|32|32|0.18554985479187|4.6340948693127
2024-02-10 03:31:11|DAILY|01710|1163373|/equities/b-riley-principal-merger-ii|R2000GROWTH|0.88470592785347|10|0.01754|1.16|43.57|0.0695|0.15557|21|21|0.020404761904762|9.6000963203463
2024-02-10 03:31:13|DAILY|01711|100224|/equities/flexion-theraptc|R2000GROWTH|8.8084152130818|61|0.50247|9.12|46.11|0.03794|0.10859|9|9|-0.016513684210526|6.0030189473684
2024-02-10 03:31:13|DAILY|01712|30677|/equities/bovie-medical-corp|R2000GROWTH|2.0328042808173|7|-0.03448|2.52|44.65|0.02915|0.19295|23|23|0.073486931268151|7.239303000968
2024-02-10 03:31:14|DAILY|01713|48411|/equities/aerie-pharmace|R2000GROWTH|15.172524191999|75|0.71156|15.25|43.53|0.00475|0.07969|15|15|0.037460797799175|5.6923342503439
2024-02-10 03:31:15|DAILY|01714|1167959|/equities/bioatla|R2000GROWTH|2.0396807008751|5|0.11336|2.75|52.47|-0.01816|0.11922|15|15|-0.088950695322377|8.3755006321113
2024-02-10 03:31:16|DAILY|01715|20613|/equities/bluelinx-holdings-inc|R2000GROWTH|108.56164791987|69|0.5663|120.84|33.28|0.04079|0.1217|29|29|0.32868054211036|5.9054801548887
2024-02-10 03:31:18|DAILY|01716|16798|/equities/omega-flex|R2000GROWTH|-76.786367166733|29|0.00326|70.74|29.56|-0.02115|0.02238|34|34|0.0080726040658277|3.7213649564376
2024-02-10 03:31:18|DAILY|01717|1171835|/equities/purecycle-technologies-holdings|R2000GROWTH|3.7030844248098|11|0.27957|4.76|26.78|0.00067|0.06|31|32|0.097709342560554|7.839354094579
2024-02-10 03:31:19|DAILY|01718|31075|/equities/verastem-inc|R2000GROWTH|10.923676713628|40|0.69923|13.22|36.81|0.02093|0.1204|27|27|0.18913552758955|7.6874472410455
2024-02-10 03:31:20|DAILY|01719|41245|/equities/taylor-morn-home|R2000GROWTH/R2000VALUE|-55.856414325329|13|0.0552|53.91|28.36|-0.01637|0.02041|36|36|0.15617037754114|3.9342671829622
2024-02-10 03:31:21|DAILY|01720|986076|/equities/atomera-inc|R2000GROWTH|6.7310606958282|14|0.07554|8.4|32.9|0.02449|0.11193|31|31|0.25531945788964|7.9028673765731
2024-02-10 03:31:22|DAILY|01721|1114557|/equities/cf-finance-acquisition|R2000GROWTH/R2000VALUE|-8.9967439085185|27|0.03286|8.8|34.86|-0.00831|0.01798|28|28|0.00069560878243516|3.0503912175649
2024-02-10 03:31:23|DAILY|01722|1137411|/equities/stoke-therapeutics-inc|R2000GROWTH|-5.3533473162055|5|0.04709|4.67|36.75|0.03478|0.08803|28|28|-0.047909970958374|6.7492323330107
2024-02-10 03:31:24|DAILY|01723|101902|/equities/aldeyra-the|R2000GROWTH|2.8008546622703|65|0.19134|3.3|51|0.09081|0.19444|19|19|0.15380638915779|7.0635624394966
2024-02-10 03:31:25|DAILY|01724|1131054|/equities/rmg-acquisition-a|R2000GROWTH/R2000VALUE|-0.4652705202433|40|-0.47534|0.35|31.3|0.02707|0.09111|19|20|-0.32689022556391|6.6062601503759
2024-02-10 03:31:26|DAILY|01725|15416|/equities/the-andersons|R2000GROWTH/R2000VALUE|-55.3583485091|23|-0.02099|52.25|33.7|-0.00929|0.04327|30|30|0.12261761858664|3.8800454985479
2024-02-10 03:31:27|DAILY|01726|102083|/equities/22nd-cntry|R2000GROWTH|-0.18956615791352|127|-0.94259|0.153|32.57|-1.49044|-0.05174|28|28|36.271733140655|8.6768747591522
2024-02-10 03:31:28|DAILY|01727|1174428|/equities/verve-therapeutics|R2000GROWTH/R2000VALUE|-13.059727098846|61|0.33477|12.4|37.88|-0.07124|0.053|16|16|0.043857357357357|8.0528408408408
2024-02-10 03:31:29|DAILY|01728|32546|/equities/groupon-inc|R2000GROWTH/R2000VALUE|13.627752527802|25|0.18639|16.04|28.83|-0.05349|0.08698|35|35|0.10341723136496|7.286633107454
2024-02-10 03:31:30|DAILY|01729|16338|/equities/integrated-electr|R2000GROWTH|81.792892611418|60|0.38857|91.59|33.59|0.01025|0.03999|29|29|0.16526718296225|3.8106863504356
2024-02-10 03:31:31|DAILY|01730|1053090|/equities/funko-inc|R2000GROWTH|6.6732814421438|30|0.03003|7.89|43.65|0.12483|0.18701|23|23|0.066239109390126|5.9309322362052
2024-02-10 03:31:32|DAILY|01731|1167577|/equities/prog-holdings|R2000GROWTH/R2000VALUE|29.650765497297|11|0.03893|33.09|35.28|0.05514|0.08687|29|29|0.034235237173282|4.3073368828654
2024-02-10 03:31:33|DAILY|01732|15965|/equities/echo-global-logis|R2000GROWTH/R2000VALUE|48.006794052957|82|0.5739|48.24|20.84|-0.06743|-0.04688|19|19|0.24833333333333|3.6318364779874
2024-02-10 03:31:34|DAILY|01733|1014086|/equities/mersana-therapeutics-inc|R2000GROWTH/R2000VALUE|3.0778631036832|56|1.425|3.88|36.22|-0.02568|0.1179|27|27|0.22895450145208|7.7332594385286
2024-02-10 03:31:35|DAILY|01734|940835|/equities/marinus-pharma|R2000GROWTH|9.2316804021166|47|0.34667|10.1|31.84|-0.06378|0.01099|31|31|0.15570764762827|7.1916011616651
2024-02-10 03:31:36|DAILY|01735|955564|/equities/seres-therapeutics-inc|R2000GROWTH|-1.3313210403978|21|-0.04274|1.12|38.96|-0.16184|0.22552|26|26|0.30764472410455|7.9729970958374
2024-02-10 03:31:38|DAILY|01736|1166744|/equities/shattuck-labs-inc|R2000GROWTH/R2000VALUE|7.6013441664791|65|3.15227|9.135|51.6|0.0454|0.13223|15|15|0.10997255369928|8.9373568019093
2024-02-10 03:31:39|DAILY|01737|1171757|/equities/vine-energy|R2000GROWTH|16.498390304136|57|0.13346|17.58|34|-0.02464|-0.00399|3|3|0.20120253164557|4.2011075949367
2024-02-10 03:31:39|DAILY|01738|102920|/equities/theravance-biopharma-inc|R2000GROWTH/R2000VALUE|-9.4754203985552|25|-0.17261|8.58|50.45|-0.0125|0.04337|20|20|-0.042921587608906|4.7297725072604
2024-02-10 03:31:40|DAILY|01739|1168028|/equities/908-devices-inc|R2000GROWTH|-8.5750168349614|27|-0.20556|7.15|34.68|-0.0673|-0.00862|22|22|-0.098027883396705|7.5839290240811
2024-02-10 03:31:41|DAILY|01740|1169890|/equities/extraction-oil-gas|R2000GROWTH/R2000VALUE|62.005321248872|48|0.56878|68.54|50|0.12302|0.15655|3|3|0.45909137055838|4.5500710659898
2024-02-10 03:31:43|DAILY|01741|6425|/equities/atlanticuss|R2000GROWTH|-35.693325516064|5|-0.01456|32.48|39.58|0.08948|0.14836|26|26|0.23797192642788|6.1848431752178
2024-02-10 03:31:44|DAILY|01742|1097629|/equities/resideo-tech|R2000GROWTH/R2000VALUE|-17.757720322173|27|-0.00114|17.58|29.62|-0.05549|0.02857|34|34|0.11112100677638|4.3360948693127
2024-02-10 03:31:45|DAILY|01743|1163765|/equities/novus-capital-corp|R2000GROWTH|-0.019303833349168|192|-0.99242|0.01|39.41|0.1709|0.28721|16|17|0.06750987224158|9.939456445993
2024-02-10 03:31:46|DAILY|01744|994771|/equities/avista-healthcare-public-acquisit|R2000GROWTH|-3.8954987422816|14|-0.00409|3.65|36.43|0.04631|0.14642|28|28|0.096940948693127|6.6970832526621
2024-02-10 03:31:47|DAILY|01745|1137410|/equities/akero-therapeutics-inc|R2000GROWTH/R2000VALUE|-21.268363691106|5|-0.02372|19.76|42.88|0.12476|0.18799|24|24|0.18247144240077|6.0590851887706
2024-02-10 03:31:48|DAILY|01746|16469|/equities/kopin-corp|R2000GROWTH|1.9539069247668|6|0.04274|2.44|41.12|0.3562|0.41761|25|25|0.34901936108422|8.2642178121975
2024-02-10 03:31:49|DAILY|01747|1009132|/equities/liberty-oilfield-services-inc|R2000GROWTH/R2000VALUE|18.751018215419|12|-0.00153|19.54|35.24|0.01978|0.08911|29|29|0.16705033881897|5.7051151984511
2024-02-10 03:31:50|DAILY|01748|1163507|/equities/vital-farms-inc|R2000GROWTH|-15.776974359583|16|0.07564|15.5|43.6|-0.00497|0.03056|20|20|-0.040885005636979|4.7505219842165
2024-02-10 03:31:51|DAILY|01749|15765|/equities/century-casinos|R2000GROWTH|-3.9117631114866|20|-0.2093|3.4|33.8|0.03067|0.08479|30|30|0.045035818005808|5.6083339787028
2024-02-10 03:31:52|DAILY|01750|24324|/equities/walker---dunlop-inc|R2000GROWTH/R2000VALUE|-100.10967881723|27|-0.08357|93.98|38.73|0.07258|0.11158|26|26|0.085750242013553|3.4798180058083
2024-02-10 03:31:54|DAILY|01751|1053089|/equities/spero-therapeutics|R2000GROWTH/R2000VALUE|-1.6021889347107|2|0.01481|1.37|36.86|-0.00266|0.06177|28|28|0.027055179090029|6.7161839303001
2024-02-10 03:31:55|DAILY|01752|21093|/equities/systemax-inc|R2000GROWTH/R2000VALUE|41.220110517386|15|0.1245|44.71|35.14|0.00168|0.06006|29|29|0.1068422071636|3.1263504356244
2024-02-10 03:31:55|DAILY|01753|32540|/equities/brightcove|R2000GROWTH|-2.5000769207878|8|-0.0131|2.26|42.75|0.00703|0.0819|24|24|-0.072349467570184|4.0677279767667
2024-02-10 03:31:56|DAILY|01754|41216|/equities/intrexon-corpn|R2000GROWTH/R2000VALUE|1.1619049774252|32|0.03704|1.4|34.55|-0.0724|0.03169|29|29|0.070170377541142|8.2261945788964
2024-02-10 03:31:57|DAILY|01755|1073210|/equities/goosehead-insurance-inc|R2000GROWTH/R2000VALUE|74.229821424194|16|0.09898|82.94|37.7|0.06464|0.11315|27|27|0.13909970958374|5.1743417231365
2024-02-10 03:31:59|DAILY|01756|15560|/equities/biodel-inc|R2000GROWTH/R2000VALUE|43.01596675766|39|0.91957|44.15|26.14|-0.08871|-0.02718|29|29|0.20534296482412|5.6478881909548
2024-02-10 03:32:00|DAILY|01757|941754|/equities/avita-medical-ltd|R2000GROWTH|15.612946507072|44|0.36778|18|30|0.06308|0.12345|33|33|0.0080939012584705|4.7436815101646
2024-02-10 03:32:01|DAILY|01758|42593|/equities/karyopharm-thera|R2000GROWTH|0.93002059307437|31|0.451|1.34|40.12|-0.06418|0.05472|25|25|-0.084479186834463|7.4789467570184
2024-02-10 03:32:02|DAILY|01759|15395|/equities/allied-motion-tech|R2000GROWTH/R2000VALUE|-30.112568946225|26|0.00598|28.6|33.57|-0.00251|0.0337|30|30|0.044529069767442|4.1709389534884
2024-02-10 03:32:03|DAILY|01760|17604|/equities/the-york-water-company|R2000GROWTH/R2000VALUE|-37.825415823102|26|-0.0206|36.61|31.5|-0.03278|-0.00192|32|32|0.0042400774443369|2.5593223620523
2024-02-10 03:32:05|DAILY|01761|16295|/equities/heidrick---strugg|R2000GROWTH/R2000VALUE|28.368205819713|13|0.02665|30.05|44.39|0.00142|0.03857|23|23|0.024087124878993|3.5078983543078
2024-02-10 03:32:05|DAILY|01762|20183|/equities/pennymac-mortgage-investment-trust|R2000GROWTH/R2000VALUE|-14.556524434788|29|-0.07759|13.79|33.5|0.0219|0.0649|30|30|0.032178121974831|3.2731093901258
2024-02-10 03:32:06|DAILY|01763|986081|/equities/pavmed-inc|R2000GROWTH|-2.4900780622681|44|-0.37241|1.82|30.94|-0.02296|0.04463|32|32|-0.022814133591481|9.248371732817
2024-02-10 03:32:07|DAILY|01764|1152339|/equities/igm-biosciences-inc|R2000GROWTH|11.455561877651|59|1.45763|14.5|36.11|-0.06856|0.05064|27|27|0.12881897386254|8.7103901258471
2024-02-10 03:32:08|DAILY|01765|1123581|/equities/hennessy-capital-acquisition-corp|R2000GROWTH/R2000VALUE|-0.22023344631378|46|-0.39548|0.155|28.44|-0.04011|0.02324|33|34|-0.24550395256917|7.2394466403162
2024-02-10 03:32:10|DAILY|01766|31055|/equities/parametric-sound-corp|R2000GROWTH/R2000VALUE|10.566618693515|15|0.03658|12.47|30.88|0.0006|0.06573|33|33|0.11619457889642|5.4637347531462
2024-02-10 03:32:11|DAILY|01767|40072|/equities/gladstone-land-corp|R2000GROWTH/R2000VALUE|-14.402146528543|18|-0.01098|13.51|39.08|0.03867|0.05699|26|26|0.032060987415295|3.042701839303
2024-02-10 03:32:12|DAILY|01768|15541|/equities/biodelivery|R2000GROWTH|5.5033335517502|64|0.69394|5.59|38.15|-0.00598|0.04912|13|13|0.059992844364937|4.5321878354204
2024-02-10 03:32:13|DAILY|01769|8262|/equities/pitney-bowes-inc|R2000GROWTH|-4.4777295232329|5|0.08556|4.06|32.16|-0.04882|0.02723|32|32|0.13231655372701|5.5178702807357
2024-02-10 03:32:13|DAILY|01770|960616|/equities/hennessy-capital-acquisition-ii|R2000GROWTH|8.0954578415676|34|0.66191|8.16|32.26|0.00386|0.07116|31|31|0.21783833494676|5.8068499515973
2024-02-10 03:32:15|DAILY|01771|1056454|/equities/cue-biopharma|R2000GROWTH|-2.9171759697122|5|-0.02101|2.33|39.58|-0.02319|0.03361|26|26|-0.063867376573088|7.6939138431752
2024-02-10 03:32:16|DAILY|01772|16807|/equities/omeros-corp|R2000GROWTH|2.7780732222929|23|-0.03291|3.82|37.44|0.06704|0.20141|27|27|0.10200193610842|7.5722381413359
2024-02-10 03:32:17|DAILY|01773|21249|/equities/enersys|R2000GROWTH/R2000VALUE|-97.498742807332|27|-0.05684|89.94|25.18|-0.01828|0.00828|40|40|0.052143272023233|2.9674820909971
2024-02-10 03:32:18|DAILY|01774|40985|/equities/epizyme-inc|R2000GROWTH|1.4325327533599|45|1.0713|1.47|40.87|-0.02082|0.0349|15|15|-0.26952054794521|6.7710167427702
2024-02-10 03:32:19|DAILY|01775|29721|/equities/vishay-intertechnology-inc|R2000GROWTH/R2000VALUE|-22.821061532323|26|-0.01632|22.3|28|-0.0385|0.01176|36|36|0.033877057115198|2.7078286544046
2024-02-10 03:32:21|DAILY|01776|16095|/equities/female-health-com|R2000GROWTH/R2000VALUE|-0.54429000790742|42|-0.55975|0.3798|33.03|-0.01431|0.15333|30|30|0.09528003875969|7.8906753875969
2024-02-10 03:32:22|DAILY|01777|985960|/equities/vistagen-therapeutics-inc|R2000GROWTH/R2000VALUE|4.5709140911007|53|0.3649|4.9|46.71|-0.07814|0.23438|21|21|0.63776960309777|9.8162052274927
2024-02-10 03:32:23|DAILY|01778|1131528|/equities/relmada-therapeutics|R2000GROWTH|4.1731195432193|7|0.19518|5.45|38.04|-0.07645|0.03265|27|27|0.0065546950629235|6.9561403678606
2024-02-10 03:32:24|DAILY|01779|41336|/equities/ophthotech|R2000GROWTH/R2000VALUE|38.713903497532|1|0|39.95|28.52|-0.04923|0.04894|31|31|0.31265837104072|5.9611108597285
2024-02-10 03:32:24|DAILY|01780|30710|/equities/cel-sci-corp|R2000GROWTH/R2000VALUE|2.4497041233601|76|0.62914|2.46|33.21|-0.10148|-0.01926|29|29|0.095463391136801|8.6333988439306
2024-02-10 03:32:26|DAILY|01781|1055906|/equities/curo-group-holdings|R2000GROWTH|-0.6758573095617|9|-0.71264|0.25|34.17|-0.03815|0.07425|30|30|-0.19239012584705|6.9622139399806
2024-02-10 03:32:27|DAILY|01782|1172578|/equities/latham-group|R2000GROWTH|2.2608775630791|11|0.0146|2.78|40.82|0.01443|0.08258|17|17|-0.19449715909091|7.0847485795454
2024-02-10 03:32:28|DAILY|01783|949615|/equities/carbylan-therapeutics-inc|R2000GROWTH|13.327744779113|41|0.63934|16|43.17|-0.00533|0.1245|23|23|0.13750242013553|6.4372846079381
2024-02-10 03:32:29|DAILY|01784|17175|/equities/siga-technologies|R2000GROWTH|-5.0542102800065|23|-0.07895|4.9|33.7|-0.03493|0.01371|30|30|0.08387899322362|4.8368131655373
2024-02-10 03:32:30|DAILY|01785|16013|/equities/bottomline-techno|R2000GROWTH/R2000VALUE|56.504958917261|1|0|56.99|35|-0.01998|0.03776|17|17|0.048452100840336|3.0000168067227
2024-02-10 03:32:31|DAILY|01786|1172513|/equities/recursion-pharmaceuticals|R2000GROWTH/R2000VALUE|-11.419548034139|18|-0.01657|10.09|34.6|-0.01828|0.09837|20|20|0.025619181946403|8.2308730606488
2024-02-10 03:32:32|DAILY|01787|1175843|/equities/adagio-therapeutics|R2000GROWTH/R2000VALUE|3.9827177300859|37|0.38719|4.98|28.33|-0.15536|0.00026|21|21|0.27931537242472|9.7890253565769
2024-02-10 03:32:33|DAILY|01788|1161406|/equities/pliant-therapeutics-inc|R2000GROWTH/R2000VALUE|-18.93558357215|5|0.07152|16.93|42|0.08805|0.15023|22|22|0.14354525862069|6.6012995689655
2024-02-10 03:32:34|DAILY|01789|1174611|/equities/xometry|R2000GROWTH/R2000VALUE|29.734122126006|6|-0.07476|32.92|38.35|0.07463|0.12679|17|17|-0.023225266362253|6.5494764079148
2024-02-10 03:32:35|DAILY|01790|16434|/equities/johnson-outdoors|R2000GROWTH/R2000VALUE|-48.723620667326|19|-0.03351|45.86|46.14|0.03601|0.06024|22|22|-0.019568247821878|3.2573843175218
2024-02-10 03:32:36|DAILY|01791|1167038|/equities/mediaalpha-inc|R2000GROWTH/R2000VALUE|12.304863907615|43|0.30395|14.2|41.21|0.04242|0.10586|19|19|0.0017563636363636|6.1098921212121
2024-02-10 03:32:37|DAILY|01792|30761|/equities/full-house-resorts-inc|R2000GROWTH|4.3261857457642|1|0|5.29|38.26|0.05927|0.11617|27|27|0.17397676669893|6.6488528557599
2024-02-10 03:32:38|DAILY|01793|13966|/equities/arena-pharma|R2000GROWTH/R2000VALUE|97.73058271088|21|0.0701|99.99|27.95|-0.0537|0.03902|19|19|0.22238112522686|3.9259909255898
2024-02-10 03:32:39|DAILY|01794|1173828|/equities/lifestance-health-group|R2000GROWTH/R2000VALUE|-6.6402354240905|21|-0.05682|6.64|54.25|0.03397|0.11275|12|12|-0.050867362146051|6.4523576751118
2024-02-10 03:32:40|DAILY|01795|17541|/equities/werner-enterprise|R2000GROWTH/R2000VALUE|38.860979625704|3|-0.0107|41.61|31.24|-0.02877|-0.00734|33|33|0.030671829622459|2.7176940948693
2024-02-10 03:32:42|DAILY|01796|20705|/equities/myers-industries-inc|R2000GROWTH/R2000VALUE|-19.447271962377|23|0.02946|19.22|36.11|0.01267|0.04789|28|28|0.059189738625363|2.9901858664085
2024-02-10 03:32:43|DAILY|01797|1175117|/equities/cs-disco-llc|R2000GROWTH/R2000VALUE|7.6499087517544|48|0.26498|8.02|39.73|-0.0331|0.0982|15|15|-0.097590979782271|6.4282068429238
2024-02-10 03:32:43|DAILY|01798|15639|/equities/calamp-corp|R2000GROWTH|-4.4202567403367|36|-0.41151|2.76|33.27|-0.02112|0.05174|30|30|-0.28579283639884|6.4224336882865
2024-02-10 03:32:44|DAILY|01799|1010656|/equities/g1-therapeutics-inc|R2000GROWTH/R2000VALUE|3.4765120209574|78|2.02|4.53|45.52|0.16314|0.2372|21|21|0.00047725072604066|7.2443697967086
2024-02-10 03:32:45|DAILY|01800|1174520|/equities/bright-health-group|R2000GROWTH/R2000VALUE|-11.451794942623|9|-0.35607|7.27|36.28|0.03454|0.14726|18|18|-0.48281694402421|9.9594508320726
2024-02-10 03:32:47|DAILY|01801|1169335|/equities/on24|R2000GROWTH/R2000VALUE|7.4212637109298|14|0.05913|8.06|39.26|0.00087|0.05788|19|19|-0.22643346508564|4.3723201581028
2024-02-10 03:32:48|DAILY|01802|40070|/equities/kalobios-pharmaceuticals-inc|R2000GROWTH|-0.00036121694231615|39|-0.98|0.0001|28.71|-0.02216|0.20549|33|34|1.3816104536489|13.977782051282
2024-02-10 03:32:49|DAILY|01803|1166959|/equities/aligos-therapeutics-inc|R2000GROWTH|-0.78773892696377|158|-0.24176|0.69|42.25|-0.03622|0.04513|16|16|-0.19151620648259|9.0529603841537
2024-02-10 03:32:50|DAILY|01804|960580|/equities/cytomx-therapeutics-inc|R2000GROWTH/R2000VALUE|1.3876221802704|56|0.09353|1.52|46.57|0.01656|0.14468|21|21|-0.03673862536302|5.9432749273959
2024-02-10 03:32:51|DAILY|01805|960944|/equities/akoustis-technologies-inc|R2000GROWTH|-0.86127900153859|20|0.0458|0.6828|33.8|-0.00972|0.04097|30|30|-0.10965246853824|7.0472778315586
2024-02-10 03:32:53|DAILY|01806|1011049|/equities/shotspotter-inc|R2000GROWTH|-23.610496965994|18|-0.05682|20.75|36.29|-0.02904|0.04053|28|28|0.051665053242982|5.4151093901259
2024-02-10 03:32:53|DAILY|01807|15989|/equities/ehealth|R2000GROWTH/R2000VALUE|5.6839958797825|7|-0.04552|6.92|27.76|-0.04345|0.03927|37|37|-0.11313552758954|6.5252255566312
2024-02-10 03:32:54|DAILY|01808|1143675|/equities/crossfirst-bankshares-inc|R2000GROWTH/R2000VALUE|-14.558999081346|5|0.00665|13.63|39.58|-0.00785|0.01463|26|26|0.041661181026138|3.7844230396902
2024-02-10 03:32:55|DAILY|01809|1167423|/equities/olema-pharmaceuticals-inc|R2000GROWTH/R2000VALUE|12.848579832569|7|0.0223|15.59|47.24|0.10129|0.17156|17|17|0.051831891223733|8.8372719406675
2024-02-10 03:32:56|DAILY|01810|1050114|/equities/krystal-biotech|R2000GROWTH/R2000VALUE|-125.26609570877|11|-0.04025|111.36|34.1|-0.07797|-0.00223|30|30|0.18064859632139|5.5301277831559
2024-02-10 03:32:58|DAILY|01811|41316|/equities/nv5-holding|R2000GROWTH/R2000VALUE|102.43597216874|1|0|110.91|41.32|0.04211|0.0896|25|25|0.11873378509197|3.6391268151016
2024-02-10 03:32:59|DAILY|01812|1050151|/equities/arcimoto|R2000GROWTH|-0.74587876768512|48|-0.339|0.614|49.3|0.29569|0.37842|20|20|-0.12240077444337|9.2532391093901
2024-02-10 03:33:00|DAILY|01813|16459|/equities/kirklands|R2000GROWTH|2.5444016016466|8|-0.14242|2.83|41.04|0.29625|0.39778|25|25|0.26244046466602|7.8070532429816
2024-02-10 03:33:00|DAILY|01814|50983|/equities/mri-interventions|R2000GROWTH|6.556819592463|47|0.19508|7.29|47|0.10904|0.22204|21|21|0.14559535333979|7.0296321393998
2024-02-10 03:33:01|DAILY|01815|1172512|/equities/esports-technologies|R2000GROWTH|0.18493137595427|31|0.80722|0.3253|52.31|0.05328|0.18276|13|13|-0.47142112676056|13.608181690141
2024-02-10 03:33:03|DAILY|01816|29761|/equities/blucora|R2000GROWTH/R2000VALUE|25.869968891896|55|0.01762|25.99|29.94|-0.01739|0.03331|31|31|0.048600814663951|3.6556374745418
2024-02-10 03:33:04|DAILY|01817|17614|/equities/ziopharm-oncology|R2000GROWTH|1.4003294193478|28|0.67059|2.13|59.18|0.23175|0.3744|17|17|-0.046699903194579|9.620192642788
2024-02-10 03:33:05|DAILY|01818|41223|/equities/nrg-yield-inc|R2000GROWTH/R2000VALUE|-23.070577766323|19|-0.09356|21.41|31.72|0.00855|0.03004|32|32|0.036604065827686|2.8309767666989
2024-02-10 03:33:06|DAILY|01819|17089|/equities/red-robin-gourmet|R2000GROWTH|-11.488190158279|27|-0.06565|10.39|31.47|0.01891|0.10455|32|32|0.03064472410455|6.4070822846079
2024-02-10 03:33:06|DAILY|01820|949588|/equities/intelligent-systems|R2000GROWTH|-13.154231230313|154|-0.46695|12.5|40.18|-0.01326|0.02328|22|22|-0.071208293153327|4.1857656702025
2024-02-10 03:33:08|DAILY|01821|1172722|/equities/aveanna-healthcare-holdings|R2000GROWTH|-2.8553223133666|19|0.1048|2.53|48.71|0.1106|0.17011|14|14|-0.093721428571428|7.8873957142857
2024-02-10 03:33:09|DAILY|01822|31050|/equities/mei-pharma-inc|R2000GROWTH|-5.1380582602072|60|-0.15357|4.78|37.46|-0.03448|0.05375|26|26|-0.04791577928364|6.9747366892546
2024-02-10 03:33:10|DAILY|01823|16771|/equities/nve-corp|R2000GROWTH/R2000VALUE|73.684981058448|17|0.0794|83.88|40.68|0.01193|0.03885|25|25|0.058823814133591|3.3669883833495
2024-02-10 03:33:11|DAILY|01824|997802|/equities/beyondspring-inc|R2000GROWTH|1.064748825794|83|0.39252|1.49|35.22|-0.10962|0.09853|27|27|0.070115198451113|8.5406350435624
2024-02-10 03:33:12|DAILY|01825|976450|/equities/liberty-media-corp-braves-a|R2000GROWTH|41.736906507995|50|0.07101|43.59|39.36|-0.00243|0.02659|25|25|0.065725072604066|2.9328354307841
2024-02-10 03:33:14|DAILY|01826|1173127|/equities/security-devices-international-inc.|R2000GROWTH|7.5979099173699|12|0.38592|9.84|40.84|0.11316|0.22623|25|25|0.28696124031008|7.0428062015504
2024-02-10 03:33:15|DAILY|01827|30809|/equities/infusystem-holdings-inc|R2000GROWTH|-10.338419870298|19|0.06785|9.6|46.36|0.04435|0.08723|22|22|0.071769749518304|4.808570327553
2024-02-10 03:33:15|DAILY|01828|48379|/equities/catchmark-timber|R2000GROWTH/R2000VALUE|-11.185524731255|12|-0.0217|10.37|30.41|-0.04405|0.02989|22|22|0.051408823529412|3.3925397058824
2024-02-10 03:33:16|DAILY|01829|24310|/equities/tetra-technologies-inc|R2000GROWTH/R2000VALUE|-4.3889790178911|5|0.00514|3.91|34.3|0.10134|0.18798|30|30|0.23446369796709|7.2115421103582
2024-02-10 03:33:17|DAILY|01830|949598|/equities/nexpoint-residential-trust-inc|R2000GROWTH/R2000VALUE|-33.423401784895|18|-0.02106|30.68|36.29|0.00685|0.03473|28|28|0.0030251694094869|3.2725692158761
2024-02-10 03:33:19|DAILY|01831|940830|/equities/marathon-pa|R2000GROWTH/R2000VALUE|17.416693522279|1|0|23.89|31.3|0.28231|0.42862|33|33|0.69186447241045|10.885557599226
2024-02-10 03:33:20|DAILY|01832|15590|/equities/bofi-holding|R2000GROWTH/R2000VALUE|-56.585468352745|5|-0.01118|51.29|30.26|-0.00268|0.03502|34|34|0.10205614714424|3.6391287512101
2024-02-10 03:33:21|DAILY|01833|52674|/equities/chromadex-corp|R2000GROWTH|1.3664128340308|10|-0.0129|1.53|35.31|-0.02686|0.04197|29|29|0.026305905130687|6.3216911907067
2024-02-10 03:33:22|DAILY|01834|16552|/equities/luna-innovations|R2000GROWTH|6.9020759676325|53|0.20251|7.66|31.65|-0.00697|0.0471|31|31|0.072369796708616|4.7322400774443
2024-02-10 03:33:23|DAILY|01835|48662|/equities/ampio-pharm|R2000GROWTH|-2.2529649820004|46|-0.2193|1.78|31.03|-39.51248|-5.99364|32|32|810.70573217726|11.058578998073
2024-02-10 03:33:24|DAILY|01836|17278|/equities/stereotaxis|R2000GROWTH|2.1250630955325|21|0.26341|2.59|35.03|-0.05792|0.03034|29|29|0.046262548262548|6.568555019305
2024-02-10 03:33:25|DAILY|01837|17553|/equities/winmark-corp|R2000GROWTH/R2000VALUE|347.00364020114|2|0.0066|379.87|33.29|-0.00616|0.01256|31|31|0.085800580832527|2.6785140367861
2024-02-10 03:33:26|DAILY|01838|17235|/equities/spectrum-pharmaceuticals|R2000GROWTH|-1.0717185600075|36|-0.01905|1.03|35.96|0.01181|0.09713|24|24|0.031231625835189|7.191561247216
2024-02-10 03:33:27|DAILY|01839|942492|/equities/sientra-inc|R2000GROWTH/R2000VALUE|-0.71213965173296|88|-0.73895|0.5952|39.42|-0.28761|0.43714|24|24|0.70911519845111|9.3675246853824
2024-02-10 03:33:28|DAILY|01840|1137415|/equities/cambium-networks-corp|R2000GROWTH|-5.0539865036377|25|-0.14066|4.46|56.06|0.2509|0.3066|18|18|0.052541142303969|6.3910822846079
2024-02-10 03:33:30|DAILY|01841|16471|/equities/kearny-financial|R2000GROWTH/R2000VALUE|-7.2451604975566|23|-0.20311|6.67|33.7|-0.0202|0.01522|30|30|-0.041829622458858|2.965417231365
2024-02-10 03:33:31|DAILY|01842|985717|/equities/pulse-biosciences-inc|R2000GROWTH|-10.344085647638|26|-0.09405|8.38|42|0.1238|0.19968|24|24|0.15039109390126|8.74801839303
2024-02-10 03:33:32|DAILY|01843|1175347|/equities/cytek-biosciences|R2000GROWTH/R2000VALUE|-9.1671402770538|27|0.00976|8.28|38.44|0.01505|0.08487|16|16|-0.045416536661467|5.8305475819033
2024-02-10 03:33:32|DAILY|01844|958168|/equities/ooma-inc|R2000GROWTH/R2000VALUE|-10.974129358839|6|0.05578|10.6|27.05|-0.04217|-0.00237|38|38|0.027202323330106|3.9470590513069
2024-02-10 03:33:33|DAILY|01845|24427|/equities/ur-energy-inc|R2000GROWTH/R2000VALUE|1.7220170673685|20|0.04046|1.8|35.14|-0.07752|-0.00382|29|29|0.21259537572254|6.9317572254335
2024-02-10 03:33:35|DAILY|01846|17559|/equities/willdan-group|R2000GROWTH/R2000VALUE|-20.625297095592|23|0.01236|19.66|36.11|-0.02131|0.02684|28|28|0.020394966118103|5.1180793804453
2024-02-10 03:33:36|DAILY|01847|15935|/equities/durect-corp|R2000GROWTH|0.67745428712863|18|0.04478|0.77|53.42|0.03404|0.15595|19|19|-0.11761240310078|7.7580959302326
2024-02-10 03:33:37|DAILY|01848|15402|/equities/amyris|R2000GROWTH/R2000VALUE|-0.015850581803069|88|-0.98772|0.01|44.85|0.19167|0.28559|20|20|0.029842479674796|10.493380081301
2024-02-10 03:33:38|DAILY|01849|1166361|/equities/taysha-gene-therapies-inc|R2000GROWTH/R2000VALUE|-1.8677142389041|90|-0.3463|1.68|54.29|-0.12062|0.25867|14|14|-0.016833922261484|8.8362037691402
2024-02-10 03:33:39|DAILY|01850|17296|/equities/s.y.-bancorp|R2000GROWTH/R2000VALUE|-52.430944900959|5|-0.01658|46.85|42.88|0.0231|0.04221|24|24|0.041980638915779|3.0032952565344
2024-02-10 03:33:41|DAILY|01851|16412|/equities/jack-in-the-box-i|R2000GROWTH/R2000VALUE|-81.614795073468|21|0.00678|77.27|36.18|0.04566|0.08371|28|28|0.052970958373669|3.6015363020329
2024-02-10 03:33:42|DAILY|01852|48372|/equities/eastman-kod|R2000GROWTH/R2000VALUE|-3.8099073412981|27|-0.0436|3.51|31.47|0.1993|0.34063|32|32|0.38607454017425|6.4523920619555
2024-02-10 03:33:43|DAILY|01853|985884|/equities/monster-digital-inc|R2000GROWTH|-0.0034076040946805|7|0|0.0001|40.58|-0.07491|0.10606|24|24|9.5084010204082|10.470862244898
2024-02-10 03:33:43|DAILY|01854|100209|/equities/eagle-pharm|R2000GROWTH/R2000VALUE|-6.3490500217271|4|0.08571|5.32|46.82|0.05228|0.07915|22|22|-0.17526234269119|4.3907550822846
2024-02-10 03:33:44|DAILY|01855|1055294|/equities/haymaker-acquisition-a|R2000GROWTH/R2000VALUE|13.243381636244|1|0|14.5|41.32|-0.02178|0.06312|25|25|0.07708422071636|4.8611026137464
2024-02-10 03:33:46|DAILY|01856|1175329|/equities/couchbase|R2000GROWTH/R2000VALUE|24.94356346722|61|0.67086|27.92|38.8|-0.04237|0.0348|15|15|0.096394080996885|6.1772492211838
2024-02-10 03:33:47|DAILY|01857|1169489|/equities/apria|R2000GROWTH/R2000VALUE|37.23487401132|54|0.00053|37.5|32.86|-0.09408|-0.03882|7|7|0.21503886925795|4.3559681978799
2024-02-10 03:33:48|DAILY|01858|8070|/equities/arch-coal-inc|R2000GROWTH/R2000VALUE|-182.86392932878|4|0.00958|168.68|46.82|0.09172|0.13528|22|22|0.15245401742498|5.3821529525653
2024-02-10 03:33:49|DAILY|01859|949611|/equities/therapeuticsmd-inc|R2000GROWTH|-2.4659453423486|43|0.10096|2.29|38.12|-0.02117|0.14624|26|26|0.030092933204259|7.7470058083253
2024-02-10 03:33:49|DAILY|01860|1043334|/equities/novume-solutions|R2000GROWTH/R2000VALUE|-3.3485586675395|4|-0.08333|2.75|36.79|0.05564|0.13349|28|28|0.19187802516941|9.455770571152
2024-02-10 03:33:51|DAILY|01861|953051|/equities/one-group-hospitality|R2000GROWTH|-4.8329831568525|19|-0.19277|4.02|50.75|0.12407|0.19966|20|20|0.11831655372701|6.8783804453049
2024-02-10 03:33:52|DAILY|01862|32353|/equities/weight-watcher|R2000GROWTH/R2000VALUE|3.6053023438835|2|-0.10176|4.59|31.27|-0.06292|0.05573|33|33|-0.029377541142304|6.519839303001
2024-02-10 03:33:53|DAILY|01863|942488|/equities/veritex-holdings-inc|R2000GROWTH/R2000VALUE|-22.125269240676|19|-0.06|20.21|33.83|0.00018|0.02998|30|30|0.01358857696031|3.7261306873185
2024-02-10 03:33:54|DAILY|01864|40981|/equities/chimerix-inc|R2000GROWTH/R2000VALUE|-1.0121650818082|96|-0.05102|0.93|46.9|0.08433|0.16077|20|20|0.073895450145208|6.6873756050339
2024-02-10 03:33:55|DAILY|01865|940814|/equities/ryerson-hold|R2000GROWTH/R2000VALUE|-34.958884690868|23|0.08297|34.72|29.74|0.02149|0.07066|34|34|0.18872216844143|5.0497986447241
2024-02-10 03:33:57|DAILY|01866|1073762|/equities/columbia-financial|R2000GROWTH/R2000VALUE|-18.678662339163|8|-0.03726|17.31|42.75|-0.0062|0.02703|24|24|0.023184898354308|2.6614762826718
2024-02-10 03:33:58|DAILY|01867|31172|/equities/chuys-holdings-inc|R2000GROWTH/R2000VALUE|-35.798276371255|27|-0.02878|35.09|41.96|0.01847|0.05952|24|24|0.096970958373669|4.6113088092933
2024-02-10 03:33:58|DAILY|01868|962434|/equities/stem-cell-therapeutics-corp.|R2000GROWTH/R2000VALUE|22.103930650251|7|0.0392|23.33|36|-0.0631|0.32441|13|13|0.94191139240506|7.5970717299578
2024-02-10 03:33:59|DAILY|01869|1162161|/equities/vaxcyte-inc|R2000GROWTH/R2000VALUE|66.466260549816|48|0.39026|74.81|34.96|-0.10857|-0.02284|25|25|0.20142996742671|5.8953919652552
2024-02-10 03:34:00|DAILY|01870|16882|/equities/pure-cycle-corp|R2000GROWTH/R2000VALUE|-10.567523195669|27|-0.03486|9.69|35.96|-0.01519|0.02549|28|28|0.004540174249758|3.415683446273
2024-02-10 03:34:02|DAILY|01871|24337|/equities/vector-group-ltd|R2000GROWTH/R2000VALUE|-10.624445292308|19|-0.0666|9.95|28.19|-0.05894|0.0163|36|36|0.009081316553727|3.0500348499516
2024-02-10 03:34:03|DAILY|01872|15535|/equities/biocryst-pharmaceuticals|R2000GROWTH/R2000VALUE|-5.9936418607397|19|-0.03941|5.85|36.25|0.0183|0.07093|28|28|0.18530203291384|6.2229515972894
2024-02-10 03:34:04|DAILY|01873|1172517|/equities/cmi-acquisition-llc|R2000GROWTH/R2000VALUE|8.3088709980736|1|0|10.28|30.7|0.00143|0.08454|23|23|0.11656232294618|7.6378158640227
2024-02-10 03:34:04|DAILY|01874|39301|/equities/proto-labs-inc|R2000GROWTH/R2000VALUE|-38.559090392673|27|-0.00891|35.58|33.57|0.03159|0.08795|30|30|-0.041755082284608|4.0409980638916
2024-02-10 03:34:05|DAILY|01875|41214|/equities/hnn-armstrng-stn|R2000GROWTH/R2000VALUE|-26.00924513956|26|-0.06688|23.86|33.6|0.05211|0.08358|30|30|0.036053242981607|4.3021297192643
2024-02-10 03:34:07|DAILY|01876|1129437|/equities/cortexyme-inc|R2000GROWTH|1.0572386200105|38|0.10169|1.3|47.43|0.03691|0.17092|21|21|-0.12492933204259|8.0637008712488
2024-02-10 03:34:08|DAILY|01877|1171599|/equities/duckhorn-portfolio|R2000GROWTH/R2000VALUE|-9.4467236559969|55|-0.12091|8.87|33.75|-0.0295|-0.00544|20|20|-0.061116598079561|3.2711673525377
2024-02-10 03:34:08|DAILY|01878|1081602|/equities/everquote|R2000GROWTH|13.163716613823|13|0.21016|15.49|32.94|0.06222|0.09872|31|31|0.036525653436592|6.3019119070668
2024-02-10 03:34:09|DAILY|01879|1073473|/equities/evelo-biosciences|R2000GROWTH|-0.094804352802659|138|-0.99454|0.04|34.42|-0.00922|0.07492|26|26|-0.098341085271318|12.535339147287
2024-02-10 03:34:10|DAILY|01880|958814|/equities/spx-flow-inc|R2000GROWTH/R2000VALUE|85.685853520648|115|0.11614|86.49|26.71|-0.03842|0.02744|17|17|0.14624647887324|3.2237059859155
2024-02-10 03:34:12|DAILY|01881|20297|/equities/laredo-petroleum-holdings-inc|R2000GROWTH/R2000VALUE|40.066228914134|9|-0.05116|43.21|31.06|0.09024|0.1701|33|33|0.20331074540174|7.2088877057115
2024-02-10 03:34:13|DAILY|01882|24347|/equities/tredegar-corp|R2000GROWTH/R2000VALUE|-5.1690132106276|18|0.01486|4.78|28.22|-0.03049|-0.00322|36|36|-0.069449177153921|3.4102400774443
2024-02-10 03:34:14|DAILY|01883|1172718|/equities/treace-medical-concepts|R2000GROWTH|12.96501451147|48|0.65521|15.41|59.73|-0.00829|0.04679|11|11|0.021404829545455|5.902640625
2024-02-10 03:34:15|DAILY|01884|20157|/equities/monmouth-real-estate-investment|R2000GROWTH/R2000VALUE|20.844462170116|97|0.099|20.98|29.73|-0.05131|-0.02034|15|15|0.10297601476015|2.2595258302583
2024-02-10 03:34:15|DAILY|01885|39296|/equities/textainer|R2000GROWTH/R2000VALUE|49.480508211559|76|0.00587|49.7|33.03|-0.05391|0.00864|29|29|0.20637173281704|3.6832052274927
2024-02-10 03:34:17|DAILY|01886|21226|/equities/cts-corp|R2000GROWTH/R2000VALUE|40.655454859427|4|-0.0037|45.74|26.41|-0.02056|0.0046|39|39|0.07115876089061|2.9480425943853
2024-02-10 03:34:18|DAILY|01887|16068|/equities/first-cash-financial|R2000GROWTH/R2000VALUE|111.50762129909|16|0.04873|118.37|37.7|-0.00044|0.02402|27|27|0.062621490803485|3.0366679574056
2024-02-10 03:34:19|DAILY|01888|1061935|/equities/evolus-inc|R2000GROWTH|11.826425573078|57|0.46055|13.7|36.19|0.0348|0.11156|27|27|0.1452371732817|6.7059593417231
2024-02-10 03:34:20|DAILY|01889|16243|/equities/harvard-bioscienc|R2000GROWTH/R2000VALUE|-5.0026154414562|22|-0.0063|4.73|29.76|-0.04983|0.00473|34|34|0.11051887705712|5.4614791868345
2024-02-10 03:34:21|DAILY|01890|16501|/equities/ligand-pharmaceuticals|R2000GROWTH/R2000VALUE|69.722590310395|62|0.37017|75.88|36|0.00343|0.04877|27|27|0.025406582768635|4.5258780251694
2024-02-10 03:34:23|DAILY|01891|20964|/equities/greif-bros-corp|R2000GROWTH/R2000VALUE|-65.515631337261|43|-0.0216|62.97|22.52|-0.04008|-0.00988|44|44|0.06640174249758|2.9128993223621
2024-02-10 03:34:23|DAILY|01892|1174646|/equities/evercommerce|R2000GROWTH/R2000VALUE|-10.525861106949|27|-0.02358|9.94|45|0.06091|0.10034|14|14|-0.031112804878049|4.9400243902439
2024-02-10 03:34:24|DAILY|01893|1174987|/equities/sight-sciences|R2000GROWTH/R2000VALUE|-5.2649779622465|8|0.07075|4.54|35.56|-0.09056|0.05158|18|18|-0.06845285935085|8.4060695517774
2024-02-10 03:34:25|DAILY|01894|1009134|/equities/urogen-pharma-ltd|R2000GROWTH/R2000VALUE|16.140042355465|53|0.46564|18.98|31.65|-0.08253|0.02646|31|31|0.07852371732817|6.7807279767667
2024-02-10 03:34:26|DAILY|01895|1156702|/equities/revolution-medicines-inc|R2000GROWTH/R2000VALUE|26.612215554582|40|0.1849|30.44|50.79|-0.00048|0.08808|19|19|0.10685657370518|6.5962201195219
2024-02-10 03:34:28|DAILY|01896|1082094|/equities/coastal-financial-corp|R2000GROWTH/R2000VALUE|-41.748187312452|19|-0.05291|39.02|46.14|0.01871|0.06538|22|22|0.14796321393998|4.3643920619555
2024-02-10 03:34:29|DAILY|01897|41265|/equities/luxfr-hldng-plc|R2000GROWTH/R2000VALUE|-8.5295160383577|25|-0.08962|7.72|31.53|-0.03289|-0.00437|32|32|-0.044517909002904|3.655031945789
2024-02-10 03:34:29|DAILY|01898|1122406|/equities/zynex|R2000GROWTH|11.410555077363|14|0.13012|12.42|35.17|-0.01185|0.05192|29|29|0.15347531461762|5.7496911907067
2024-02-10 03:34:30|DAILY|01899|17508|/equities/vermillion|R2000GROWTH|3.7948132443003|31|0.27586|4.81|47.76|0.14619|0.22589|21|21|0.12585188770571|9.5966592449177
2024-02-10 03:34:31|DAILY|01900|943140|/equities/cytosorbents-crp|R2000GROWTH|-1.1576024111328|30|-0.05991|1.02|38.62|0.00094|0.06471|26|26|0.0030764762826718|6.9439806389158
2024-02-10 03:34:33|DAILY|01901|1175111|/equities/erasca|R2000GROWTH/R2000VALUE|-2.0262465157028|72|-0.07538|1.84|71.88|0.06717|0.13476|8|8|-0.2384613003096|7.5814953560372
2024-02-10 03:34:34|DAILY|01902|1061417|/equities/playags-inc|R2000GROWTH|8.2681668273509|30|0.04388|9.04|30.42|0.01648|0.06332|33|33|0.13820909970958|6.5612768635044
2024-02-10 03:34:35|DAILY|01903|16486|/equities/lawson-products|R2000GROWTH|30.621264762072|40|0.25249|35.17|36.81|-0.00919|0.04028|27|27|0.078019361084221|4.0865556631171
2024-02-10 03:34:36|DAILY|01904|955568|/equities/seaspine-holdings-corp|R2000GROWTH/R2000VALUE|7.6574047157564|39|0.44545|9.54|47.93|-0.04277|0.02265|15|15|0.044191545574637|5.7435931307794
2024-02-10 03:34:37|DAILY|01905|1175346|/equities/caribou-biosciences|R2000GROWTH/R2000VALUE|5.7128136469282|7|0.03587|6.93|37.35|-0.04449|0.04741|17|17|0.017383775351014|7.4261014040562
2024-02-10 03:34:38|DAILY|01906|17395|/equities/transcept-pharmaceuticals|R2000GROWTH|2.1499379169559|74|0.02765|2.23|41.05|-0.0524|0.04754|21|21|0.044825668449198|6.2349144385027
2024-02-10 03:34:39|DAILY|01907|52757|/equities/gwr-global-water-resources-corp.?cid=52757|R2000GROWTH|-13.048897894719|8|0.06922|12.82|46.64|0.00277|0.03481|22|22|0.029703775411423|3.3573436592449
2024-02-10 03:34:40|DAILY|01908|16204|/equities/gladstone-commerc|R2000GROWTH/R2000VALUE|-13.297576717745|6|0.01657|12.88|39.54|0.02648|0.0476|26|26|-0.0091171345595354|2.7355653436592
2024-02-10 03:34:41|DAILY|01909|50891|/equities/envision-solar-intl|R2000GROWTH/R2000VALUE|6.1879284073537|14|0.01852|7.15|30.91|-0.00194|0.07676|33|33|0.22972507260407|8.5339215876089
2024-02-10 03:34:42|DAILY|01910|41302|/equities/esperion-th|R2000GROWTH|-2.8798050082271|27|0.12174|2.58|31.47|-0.01553|0.03234|32|32|-0.14009390125847|7.4858518877057
2024-02-10 03:34:44|DAILY|01911|1175352|/equities/meridianlink|R2000GROWTH/R2000VALUE|-21.277013677261|28|-0.18205|18.96|30.55|-0.02319|0.02158|20|20|7.6802507836966E-5|3.7479231974922
2024-02-10 03:34:45|DAILY|01912|1122729|/equities/soliton|R2000GROWTH|21.045428132244|2|0.00133|22.58|37.85|0.01468|0.09943|13|13|0.25400202839757|5.3574340770791
2024-02-10 03:34:45|DAILY|01913|100219|/equities/eleven-biothera|R2000GROWTH|-2.6259421532012|19|-0.11715|2.11|42.29|0.04916|0.16697|24|24|0.074445304937077|8.5918296224589
2024-02-10 03:34:46|DAILY|01914|20993|/equities/green-dot-corp|R2000GROWTH/R2000VALUE|-9.3035501663848|27|-0.06374|8.52|35.96|0.02473|0.06357|28|28|-0.030092933204259|4.0835198451113
2024-02-10 03:34:47|DAILY|01915|16323|/equities/icad-inc|R2000GROWTH|-1.658904202865|19|-0.06081|1.39|39.04|-0.06766|0.03497|26|26|-0.027569215876089|7.3395208131655
2024-02-10 03:34:49|DAILY|01916|32325|/equities/meritage-homes-corp|R2000GROWTH/R2000VALUE|-166.97802381323|13|-0.05275|154.42|34.03|0.04461|0.07922|30|30|0.14366795740561|3.7225692158761
2024-02-10 03:34:50|DAILY|01917|940829|/equities/iradimed-co|R2000GROWTH|41.205389188976|38|-0.05123|43.34|43.3|-0.02948|0.01894|23|23|0.10820329138432|4.4510203291384
2024-02-10 03:34:50|DAILY|01918|1166924|/equities/codiak-biosciences-inc|R2000GROWTH|-0.013068538892161|91|-0.98276|0.01|42.21|0.13812|0.26443|14|14|-0.400859030837|11.667173274596
2024-02-10 03:34:51|DAILY|01919|15758|/equities/coronado-bioscien|R2000GROWTH|-2.2490280100088|27|-0.24597|1.87|41.96|0.00962|0.11115|24|24|-0.12368828654405|8.164857696031
2024-02-10 03:34:52|DAILY|01920|955563|/equities/lantheus-holdings-inc|R2000GROWTH/R2000VALUE|-60.148782948129|37|0.00971|56.14|31.16|-0.00016|0.05676|32|32|0.16914617618587|4.4156921587609
2024-02-10 03:34:54|DAILY|01921|15561|/equities/biofuel-energy|R2000GROWTH/R2000VALUE|48.376560665334|7|-0.00206|53.39|38.04|0.06758|0.11227|27|27|0.20832913843175|4.3255450145208
2024-02-10 03:34:55|DAILY|01922|21204|/equities/greenhill|R2000GROWTH|14.751995861087|2|-0.00133|14.99|33.93|-0.02602|0.07723|29|29|0.10348629441624|4.639476142132
2024-02-10 03:34:56|DAILY|01923|30818|/equities/iteris|R2000GROWTH|4.8110735905727|4|0.03301|5.32|41.2|-0.00273|0.03548|25|25|0.066179090029042|4.7788315585673
2024-02-10 03:34:57|DAILY|01924|1072038|/equities/one-madison-a|R2000GROWTH/R2000VALUE|-4.9686224295938|27|-0.09865|4.66|41.96|0.1204|0.17365|24|24|0.031793804453049|5.3677918683446
2024-02-10 03:34:58|DAILY|01925|16210|/equities/griffin-land---nu|R2000GROWTH/R2000VALUE|66.740957882844|157|0.20507|66.99|34.29|-0.03612|0.01504|21|21|0.089167808219178|2.6686415525114
2024-02-10 03:35:00|DAILY|01926|1057276|/equities/mosaic-acquisition-a|R2000GROWTH/R2000VALUE|11.619653538242|7|0.00756|12|29.44|-0.00223|0.09322|27|27|0.15219725343321|5.916290886392
2024-02-10 03:35:00|DAILY|01927|1169942|/equities/bioventus|R2000GROWTH/R2000VALUE|-5.066199475713|13|0.01617|4.4|41.17|0.10742|0.1948|18|18|-0.016363877822045|7.095411686587
2024-02-10 03:35:01|DAILY|01928|20234|/equities/haverty-furniture-companies-inc|R2000GROWTH/R2000VALUE|33.35866109698|67|0.19693|35.13|38.68|0.01642|0.0671|25|25|0.10151597289448|3.8102507260407
2024-02-10 03:35:02|DAILY|01929|21139|/equities/stepan-comp|R2000GROWTH/R2000VALUE|87.983110745985|79|0.24969|90.24|32.93|-0.02627|0.00843|29|29|0.0098151016456922|2.5452604065828
2024-02-10 03:35:03|DAILY|01930|1171992|/equities/edgewise-therapeutics|R2000GROWTH|16.795352574063|16|0.4931|19.47|47.2|0.01283|0.07165|15|15|0.074087136929461|8.1064799446749
2024-02-10 03:35:05|DAILY|01931|1167330|/equities/neogames-sa|R2000GROWTH|-28.498775159703|28|0.00826|28.09|39.1|-0.05031|0.08128|20|20|0.1480173053152|5.2421470951792
2024-02-10 03:35:06|DAILY|01932|30875|/equities/ntn-buzztime|R2000GROWTH/R2000VALUE|1.3736307240575|13|-0.07498|1.6557|37.93|-6.19423|-0.49323|27|27|96.7218996139|11.152681467181
2024-02-10 03:35:06|DAILY|01933|945080|/equities/pacific-datavisn|R2000GROWTH/R2000VALUE|-32.2108297477|27|-0.03626|31.89|38.73|-0.0488|0.02166|26|26|0.020889641819942|4.0612487899322
2024-02-10 03:35:07|DAILY|01934|1174605|/equities/intapp|R2000GROWTH/R2000VALUE|-45.316345739825|3|0.0493|41.5|40.94|0.0158|0.09172|16|16|0.12746270928463|5.379698630137
2024-02-10 03:35:08|DAILY|01935|968972|/equities/syndax-pharmaceuticals|R2000GROWTH/R2000VALUE|19.278122062507|4|-0.02342|22.1|35.52|-0.02356|0.0237|29|29|0.19411132623427|5.8675169409487
2024-02-10 03:35:10|DAILY|01936|102891|/equities/amphastar-p|R2000GROWTH/R2000VALUE|-57.327953726369|23|-0.0213|55.61|36.11|0.00716|0.05341|28|28|0.13824394966118|3.4205450145208
2024-02-10 03:35:11|DAILY|01937|1127924|/equities/turning-point-therapeutics-inc|R2000GROWTH/R2000VALUE|74.892754722133|63|1.10612|76.01|35.18|0.01045|0.04847|17|17|0.19441363636364|5.9990545454545
2024-02-10 03:35:12|DAILY|01938|991170|/equities/fulgent-genetics-inc|R2000GROWTH/R2000VALUE|-27.003147680977|19|-0.04195|25.35|36.25|0.02839|0.11902|28|28|0.20789835430784|6.1698828654405
2024-02-10 03:35:13|DAILY|01939|100227|/equities/akebia-ther|R2000GROWTH/R2000VALUE|1.3854784322316|65|0.50459|1.64|42.13|0.08656|0.22885|23|23|0.12866505324298|8.0823697967086
2024-02-10 03:35:14|DAILY|01940|16247|/equities/heritage-crystal|R2000GROWTH/R2000VALUE|45.267733873904|91|0.23837|45.51|45.42|0.0358|0.06846|19|19|0.095487932843652|3.7703955928646
2024-02-10 03:35:16|DAILY|01941|1056452|/equities/casa-systems|R2000GROWTH|-0.42710541248618|129|-0.69408|0.2998|32.32|-0.04234|0.07013|28|28|-0.094550822846079|6.8049361084221
2024-02-10 03:35:16|DAILY|01942|1160904|/equities/immunovant-inc|R2000GROWTH/R2000VALUE|-40.115611854089|35|-0.01879|35.5|38.42|0.03507|0.1207|26|26|0.2247454017425|6.2675440464666
2024-02-10 03:35:17|DAILY|01943|20614|/equities/cai-international-inc|R2000GROWTH/R2000VALUE|55.877855608129|110|-0.00089|56|52.57|0.01582|0.15554|7|7|0.23327672955975|4.2301111111111
2024-02-10 03:35:18|DAILY|01944|8120|/equities/aberc-fitch-a|R2000GROWTH/R2000VALUE|98.472166219029|94|1.01815|110.11|34.81|0.03967|0.09715|27|27|0.25866602129719|4.8123417231365
2024-02-10 03:35:19|DAILY|01945|16453|/equities/simplicity|R2000GROWTH/R2000VALUE|-38.554989424329|11|-0.08697|35.17|28.42|-0.04027|-0.0106|36|36|0.056418199419167|3.4432003872217
2024-02-10 03:35:20|DAILY|01946|15435|/equities/apricus-biosciences|R2000GROWTH|-1.1569737164905|124|-0.97813|0.7677|37.92|0.00998|0.16523|24|24|-0.075998063891578|9.7362575024201
2024-02-10 03:35:21|DAILY|01947|102913|/equities/quotient-limited|R2000GROWTH|-0.0670565535327|165|-0.99545|0.04|41.31|-0.0064|0.05325|16|16|-0.42467151515152|10.944927272727
2024-02-10 03:35:22|DAILY|01948|41243|/equities/tri-pointe-homes|R2000GROWTH/R2000VALUE|33.60250333674|68|0.30341|35.14|42|0.03809|0.07612|23|23|0.13287124878993|3.624142303969
2024-02-10 03:35:23|DAILY|01949|15486|/equities/athersys|R2000GROWTH/R2000VALUE|0.0054094598541675|18|-0.40439|0.019|37.59|-0.06198|0.07611|27|27|-0.13934689922481|11.04180620155
2024-02-10 03:35:24|DAILY|01950|41291|/equities/benefitfocu|R2000GROWTH/R2000VALUE|10.439236378905|57|0.48936|10.5|37.53|-0.02922|0.01829|19|19|-0.012932379713914|4.5407802340702
2024-02-10 03:35:26|DAILY|01951|16363|/equities/infinity-pharmaceuticals|R2000GROWTH/R2000VALUE|0.013451741737337|1|0|0.018|37.78|-0.57416|0.04629|27|27|1.713387254902|11.198271568627
2024-02-10 03:35:27|DAILY|01952|1172291|/equities/alkami-technology|R2000GROWTH/R2000VALUE|23.567343146329|119|0.56579|26.18|39.53|0.00583|0.04539|15|15|-0.017713080168776|5.0731068917018
2024-02-10 03:35:28|DAILY|01953|1174606|/equities/integral-ad-science-holding-llc|R2000GROWTH/R2000VALUE|14.625754141357|67|0.17566|16.13|39.4|-0.01249|0.04719|15|15|0.025047184170472|5.2471095890411
2024-02-10 03:35:28|DAILY|01954|1174324|/equities/lyell-immunopharma|R2000GROWTH/R2000VALUE|-2.1337384276506|62|0.08761|1.8|50.42|0.02542|0.08324|12|12|-0.18948348348348|8.5533648648649
2024-02-10 03:35:29|DAILY|01955|1175582|/equities/tenaya-therapeutics|R2000GROWTH/R2000VALUE|3.9539147486846|36|1.23622|5.68|46.23|-0.02611|0.05513|13|13|0.047253144654088|9.9355974842767
2024-02-10 03:35:31|DAILY|01956|1175428|/equities/icosavax|R2000GROWTH/R2000VALUE|14.990087186022|64|1.08412|15.36|44.15|0.02643|0.07917|13|13|0.22029356357928|9.6260266875981
2024-02-10 03:35:32|DAILY|01957|1174647|/equities/krispy-kreme|R2000GROWTH/R2000VALUE|-14.256698165541|27|-0.05505|13.56|39.38|0.01326|0.05585|16|16|-0.025928353658537|3.7096737804878
2024-02-10 03:35:33|DAILY|01958|1129440|/equities/applied-therapeutics-inc|R2000GROWTH/R2000VALUE|-3.5711679576446|25|0.23556|2.78|45.86|0.02554|0.10905|22|22|-0.01374830590513|9.5048305905131
2024-02-10 03:35:34|DAILY|01959|15687|/equities/central-garden---pet-co.|R2000GROWTH/R2000VALUE|-48.460992558479|1|0|41.43|43.04|0.01371|0.0488|24|24|0.053947725072604|2.8650755082285
2024-02-10 03:35:35|DAILY|01960|40052|/equities/accelerate-diagnostics-inc|R2000GROWTH|-1.8333820978659|57|-0.76471|1.2|54.28|0.07005|0.26001|18|18|-0.22725072604066|8.7648848015489
2024-02-10 03:35:36|DAILY|01961|1073426|/equities/origin-bancorp-inc|R2000GROWTH/R2000VALUE|-32.196326377119|23|-0.09747|30.28|45.95|0.01819|0.04841|22|22|0.012769603097773|3.5350542110358
2024-02-10 03:35:37|DAILY|01962|1062876|/equities/osprey-energy-a|R2000GROWTH/R2000VALUE|-31.98465673967|16|-0.00837|28.212|46.25|0.08696|0.1209|16|16|0.092165562913907|5.6675947019868
2024-02-10 03:35:38|DAILY|01963|17342|/equities/threshold-pharmaceuticals|R2000GROWTH|-4.186996678527|102|-0.50563|3.51|51.72|-0.04995|0.6734|18|18|0.90471802325581|7.704386627907
2024-02-10 03:35:39|DAILY|01964|40983|/equities/dex-media-inc|R2000GROWTH/R2000VALUE|19.618644597985|13|0.05338|21.51|37.95|0.04099|0.07446|21|22|0.13802951593861|4.5721168831169
2024-02-10 03:35:40|DAILY|01965|17122|/equities/sinclair-broadcas|R2000GROWTH/R2000VALUE|-16.510884041839|3|0.10908|14.54|32.22|-0.02953|0.03789|32|32|-0.0019486931268151|4.9757395934172
2024-02-10 03:35:42|DAILY|01966|1166406|/equities/prelude-therapeutics-inc|R2000GROWTH|-3.7039149168103|17|-0.10264|3.06|46.22|-0.04039|0.05403|18|18|-0.097537735849056|8.7201745283019
2024-02-10 03:35:42|DAILY|01967|20826|/equities/hon-industries-inc|R2000GROWTH/R2000VALUE|40.025553424988|69|0.16329|42.53|33.28|-0.02113|0.00986|29|29|0.049081316553727|3.1545866408519
2024-02-10 03:35:43|DAILY|01968|30748|/equities/envirostar|R2000GROWTH|-23.525209432045|74|-0.07469|22.3|37.12|0.00471|0.04238|26|26|0.066704238921002|6.1181204238921
2024-02-10 03:35:44|DAILY|01969|16340|/equities/interface|R2000GROWTH/R2000VALUE|11.731105047331|9|0.03448|13.2|35.34|-0.01478|0.04603|29|29|0.041748305905131|4.2226805421104
2024-02-10 03:35:45|DAILY|01970|1166964|/equities/tarsus-pharmaceuticals-inc|R2000GROWTH/R2000VALUE|26.808760069817|67|0.94687|31.15|40.37|-0.08091|-0.00871|19|19|0.14957863145258|6.6602388955582
2024-02-10 03:35:47|DAILY|01971|20631|/equities/esco-technologies-inc|R2000GROWTH/R2000VALUE|-106.29089643509|27|-0.11954|97.74|29.62|-0.01765|0.01058|34|34|0.027989351403679|2.6269757986447
2024-02-10 03:35:48|DAILY|01972|1165437|/equities/lifesci-acquisition|R2000GROWTH|0.98386317053185|34|0.84834|1.56|37.87|-0.00213|0.07142|23|23|-0.067536504424779|7.7880232300885
2024-02-10 03:35:49|DAILY|01973|24440|/equities/chase|R2000GROWTH/R2000VALUE|126.72165618347|83|-0.00352|127.49|35.88|-0.02038|0.01276|25|25|0.043247191011236|2.8164994892748
2024-02-10 03:35:49|DAILY|01974|20589|/equities/mueller-water-products-inc|R2000GROWTH/R2000VALUE|13.860249823216|1|0|15.23|29.51|-0.03177|0.00598|35|35|0.049481122942885|2.5238199419167
2024-02-10 03:35:50|DAILY|01975|20243|/equities/pzena-investment-management-inc|R2000GROWTH|9.5138131560951|67|0.0255|9.65|43.07|-0.03356|0.02704|15|15|0.092296348314607|4.4397921348315
2024-02-10 03:35:52|DAILY|01976|1163244|/equities/tortoise-acquisition-corp|R2000GROWTH/R2000VALUE|0.8209817706529|35|0.36836|1.12|30.16|0.07528|0.11575|31|32|-0.054586586586587|6.9392362362362
2024-02-10 03:35:53|DAILY|01977|1172723|/equities/ftc-solar|R2000GROWTH|-0.64721455015332|33|-0.13925|0.5656|33.45|-0.02996|0.05815|20|20|-0.22301854493581|8.9304065620542
2024-02-10 03:35:54|DAILY|01978|977675|/equities/oncobiologics-inc|R2000GROWTH|0.31963399803091|14|-0.06692|0.4141|44.35|0.0094|0.12722|23|23|0.19670667957406|7.9465217812197
2024-02-10 03:35:55|DAILY|01979|16441|/equities/kaiser-aluminum-c|R2000GROWTH/R2000VALUE|60.972606908033|11|-0.04798|64.68|27.65|-0.0275|0.01513|37|37|-0.0005798644724105|4.0947124878993
2024-02-10 03:35:56|DAILY|01980|1173890|/equities/janux-therapeutics|R2000GROWTH/R2000VALUE|-10.300810194632|8|0.10164|9.43|47.36|-0.02624|0.03404|14|14|-0.014326865671642|8.7567552238806
2024-02-10 03:35:57|DAILY|01981|1080049|/equities/verrica-pharmaceuticals|R2000GROWTH|-6.1436969639795|5|0.05153|5.51|46.77|0.02637|0.1148|22|22|0.088905130687319|7.8067221684414
2024-02-10 03:35:58|DAILY|01982|1175353|/equities/powerschool-holdings|R2000GROWTH/R2000VALUE|22.741924500545|62|0.16048|25.02|33.94|-0.01171|0.05145|17|17|0.10482445141066|4.3281724137931
2024-02-10 03:35:59|DAILY|01983|24415|/equities/gorman-rupp-co.|R2000GROWTH/R2000VALUE|33.54862448045|4|0.04263|36.44|41.2|-0.00424|0.023|25|25|0.025128751210068|2.8337976766699
2024-02-10 03:36:00|DAILY|01984|961635|/equities/wave-life-sciences-ltd|R2000GROWTH|-4.6305779702041|44|-0.14226|4.1|41.25|-0.06786|0.06367|24|24|0.098628267182962|7.9390174249758
2024-02-10 03:36:01|DAILY|01985|16675|/equities/misonix|R2000GROWTH/R2000VALUE|24.420284165691|186|0.80054|26.54|30.56|-0.13387|-0.08602|9|9|0.17478043478261|5.7477826086957
2024-02-10 03:36:03|DAILY|01986|1168973|/equities/colonnade-acquisition|R2000GROWTH|-6.1233326437168|22|-0.20118|5.4|33.75|0.04016|0.08776|24|24|-0.18415282791817|7.5424428399519
2024-02-10 03:36:03|DAILY|01987|961629|/equities/duluth-holdings-inc|R2000GROWTH|-5.3986098608635|8|0.00205|4.89|46.64|0.06305|0.11042|22|22|0.0019012584704744|5.1557095837367
2024-02-10 03:36:04|DAILY|01988|941657|/equities/liberty-tri|R2000GROWTH/R2000VALUE|0.57281157388139|65|1.10526|0.8|38.72|0.07505|0.14008|25|25|0.021074612403101|8.551378875969
2024-02-10 03:36:05|DAILY|01989|943135|/equities/james-river-group-holdings-ltd|R2000GROWTH/R2000VALUE|8.5992369856161|10|-0.02667|9.49|31.03|-0.02756|0.00507|33|33|-0.092246853823814|3.7413978702807
2024-02-10 03:36:06|DAILY|01990|1080051|/equities/magenta-therapeutics|R2000GROWTH/R2000VALUE|16.988179179163|33|1.09266|23.94|43.52|-0.0511|0.02882|23|23|-0.033698935140368|8.1167560503388
2024-02-10 03:36:08|DAILY|01991|1166960|/equities/eargo-inc|R2000GROWTH|-2.7641892331579|8|0.00382|2.63|45.89|0.02185|0.18653|18|18|-0.3381368547419|8.198399759904
2024-02-10 03:36:09|DAILY|01992|51519|/equities/cap-franchising-inc.|R2000GROWTH/R2000VALUE|-3.1957910982569|20|0.148|2.87|36.21|-0.0944|0.18467|28|28|0.22448886737657|9.8787028073572
2024-02-10 03:36:10|DAILY|01993|1050112|/equities/celcuity|R2000GROWTH|13.678673186567|81|0.42857|15|41.35|-0.03554|0.04557|23|23|0.15653443258972|7.3998011639185
2024-02-10 03:36:11|DAILY|01994|976458|/equities/silver-run-acquisition-corp|R2000GROWTH/R2000VALUE|12.757398678418|32|-0.0352|13.43|34.55|0.20441|0.30592|29|29|0.31805614714424|7.3167289448209
2024-02-10 03:36:12|DAILY|01995|1171768|/equities/instil-bio|R2000GROWTH/R2000VALUE|10.186572150829|18|0.28674|11.6|37.42|-0.0406|0.01134|19|19|-0.38368269230769|8.1674793956044
2024-02-10 03:36:13|DAILY|01996|1131057|/equities/ideaya-biosciences-inc|R2000GROWTH/R2000VALUE|40.654831497938|69|0.58844|45.89|56.76|0.07705|0.21246|17|17|0.27712487899322|6.5804733785092
2024-02-10 03:36:14|DAILY|01997|1142208|/equities/kura-sushi-usa-inc|R2000GROWTH|89.639915194966|57|0.60838|103.66|36.19|-0.00465|0.09429|27|27|0.27127008712488|6.5863252662149
2024-02-10 03:36:15|DAILY|01998|29668|/equities/regional-management-corp|R2000GROWTH/R2000VALUE|-25.799386445417|17|-0.06818|22.55|39.12|0.04157|0.08167|26|26|0.034206195546951|4.1467618586641
2024-02-10 03:36:16|DAILY|01999|30915|/equities/retractable-technologies-inc|R2000GROWTH|1.1158688937231|20|0.01667|1.22|44.3|0.16842|0.27723|23|23|0.1262119460501|7.0496743737958
2024-02-10 03:36:17|DAILY|02000|1131556|/equities/mohawk-group-holdings-inc|R2000GROWTH|0.30666275843821|2|0.18709|0.4321|49.14|0.2725|0.3959|21|21|0.031853823814133|10.232666021297
2024-02-10 03:36:19|DAILY|02001|6389|/equities/bed-bath---beyond-inc|R2000GROWTH/R2000VALUE|-0.18076791220475|43|-0.69231|0.08|40.91|0.10693|0.272|22|22|-0.044269639065817|10.362061571125
2024-02-10 03:36:20|DAILY|02002|41231|/equities/puma-biotechnlgy|R2000GROWTH|4.6419566896294|67|1.07914|5.78|38.68|0.0015|0.07367|25|25|0.091768635043562|6.9022439496612
2024-02-10 03:36:21|DAILY|02003|40984|/equities/enanta-pharmaceuticals-inc|R2000GROWTH/R2000VALUE|10.646544455506|55|0.23771|12.34|46.62|0.03941|0.08959|21|21|-0.097433688286544|4.7996427879961
2024-02-10 03:36:21|DAILY|02004|20627|/equities/carriage-services-inc|R2000GROWTH/R2000VALUE|-25.438362707306|3|0.0532|24.35|39.65|0.04314|0.08578|26|26|0.039614714424008|3.3257308809293
2024-02-10 03:36:22|DAILY|02005|1172949|/equities/honest-company|R2000GROWTH/R2000VALUE|2.9198772966845|63|1.33784|3.46|57.64|0.0778|0.1307|11|11|-0.15137787356322|6.2567528735632
2024-02-10 03:36:24|DAILY|02006|16840|/equities/osi-systems|R2000GROWTH/R2000VALUE|125.62529283312|15|0.04537|137.1|40.76|0.02166|0.04619|25|25|0.047007744433688|2.5199651500484
2024-02-10 03:36:25|DAILY|02007|1175112|/equities/imago-biosciences|R2000GROWTH/R2000VALUE|35.750375214344|40|0.99612|36.01|37.22|-0.15566|-0.05742|9|9|0.43206417112299|8.5798101604278
2024-02-10 03:36:26|DAILY|02008|1163393|/equities/churchill-capital-iii-corp|R2000GROWTH/R2000VALUE|-1.2387193384765|28|-0.18978|1.11|36|-0.00499|0.04399|26|26|-0.11921703011423|6.0583759086189
2024-02-10 03:36:27|DAILY|02009|1174984|/equities/f45-training-holdings|R2000GROWTH/R2000VALUE|-0.029234856475906|17|0|0.023|39.38|-0.09309|0.0595|16|16|1.2150758513932|14.578591331269
2024-02-10 03:36:28|DAILY|02010|1174595|/equities/monte-rosa-therapeutics|R2000GROWTH/R2000VALUE|-6.0587062402933|17|-0.04883|4.87|40.31|-0.00957|0.04775|16|16|-0.052980332829047|9.1236006051437
2024-02-10 03:36:29|DAILY|02011|1127852|/equities/greenbox-pos|R2000GROWTH|-4.7477683509642|17|0.16401|4.1462|45.95|0.38043|0.57955|22|22|0.61190457643622|14.334078870497
2024-02-10 03:36:30|DAILY|02012|17450|/equities/united-natural-foods|R2000GROWTH/R2000VALUE|14.638801716165|4|0.0109|16.7|41.2|0.02546|0.10325|25|25|0.1606582768635|5.0186931268151
2024-02-10 03:36:31|DAILY|02013|16273|/equities/harmonic-inc|R2000GROWTH/R2000VALUE|11.760877513501|7|0.08817|13.7|33.13|0.00208|0.05364|31|31|0.10625653436592|3.7708063891578
2024-02-10 03:36:32|DAILY|02014|1175599|/equities/european-wax-center|R2000GROWTH/R2000VALUE|13.829173394967|24|-0.07747|14.29|32.05|-0.10301|-0.04613|19|19|-0.0026155063291139|5.5600569620253
2024-02-10 03:36:33|DAILY|02015|962503|/equities/oncocyte-corp|R2000GROWTH/R2000VALUE|2.747354649443|28|-0.07576|3.05|40.4|-2.55482|-0.83922|25|25|49.822472516876|8.8166547733848
2024-02-10 03:36:35|DAILY|02016|1173520|/equities/dot-therapeutics2|R2000GROWTH/R2000VALUE|13.52101325804|71|0.30336|15.51|55.45|0.00492|0.19751|11|11|0.078085294117647|6.5670426470588
2024-02-10 03:36:36|DAILY|02017|6428|/equities/novellus-sys|R2000GROWTH|24.471444789924|52|0.94638|29.04|39.28|0.03756|0.09522|25|25|0.35657696030978|6.8822158760891
2024-02-10 03:36:37|DAILY|02018|1174489|/equities/century-therapeutics|R2000GROWTH/R2000VALUE|3.4332780248237|45|1|4.3|88.71|0.07999|0.11732|7|7|-0.13316691729323|7.7891684210526
2024-02-10 03:36:37|DAILY|02019|1175509|/equities/nuvalent|R2000GROWTH/R2000VALUE|72.31184005803|2|0.02321|82.45|33.47|-0.0411|0.03999|19|19|0.38859026687598|8.0263281004709
2024-02-10 03:36:38|DAILY|02020|1164147|/equities/acutus-medical-inc|R2000GROWTH|-0.28692675939773|9|-0.06753|0.1864|31.25|-0.11802|-0.0023|28|28|-0.26756398640997|9.6349467723669
2024-02-10 03:36:40|DAILY|02021|16554|/equities/lexicon-pharmaceuticals|R2000GROWTH/R2000VALUE|1.8843133155201|32|0.69504|2.39|47.71|0.05689|0.22194|21|21|0.13371829622459|7.0300019361084
2024-02-10 03:36:41|DAILY|02022|1095921|/equities/capitol-invest-iv-a|R2000GROWTH/R2000VALUE|6.3345994769384|53|0.14165|6.77|36.33|-0.01918|0.03807|27|27|0.12271442400774|4.9423204259439
2024-02-10 03:36:42|DAILY|02023|31071|/equities/jth-holding-inc|R2000GROWTH/R2000VALUE|29.536584251056|82|0.05434|29.88|36.17|-0.04993|0.00072|23|23|0.10218181818182|4.6363209200438
2024-02-10 03:36:43|DAILY|02024|1163493|/equities/greenwich-lifesciences-inc|R2000GROWTH|-10.23764736721|37|-0.16831|8.45|50.75|0.49896|0.63235|16|16|1.1150813679245|7.9889375
2024-02-10 03:36:44|DAILY|02025|20984|/equities/chicos-fas-inc|R2000GROWTH/R2000VALUE|7.5283327421476|68|0.00931|7.59|49.53|0.17846|0.26181|19|19|0.22138293650794|6.5656716269841
2024-02-10 03:36:46|DAILY|02026|1162157|/equities/avidity-biosciences-inc|R2000GROWTH/R2000VALUE|10.650287538136|60|1.14286|13.35|41.05|-0.02054|0.0488|21|21|0.036650380021715|7.0732844733985
2024-02-10 03:36:46|DAILY|02027|1169493|/equities/viant-technology|R2000GROWTH|7.3300961651878|65|0.42419|8.83|53.08|-0.00557|0.03109|13|13|-0.11501061007958|7.2112466843501
2024-02-10 03:36:47|DAILY|02028|100169|/equities/hennessy-capital|R2000GROWTH/R2000VALUE|27.943111775615|46|0.48879|30.55|36.59|-0.00538|0.0895|27|27|0.11220909970958|4.9973756050339
2024-02-10 03:36:48|DAILY|02029|1075232|/equities/kiniksa-pharmaceuticals-ltd|R2000GROWTH/R2000VALUE|17.390100961342|48|0.20642|20.28|36.52|-0.02742|0.02554|27|27|0.14096902226525|5.7764869312682
2024-02-10 03:36:49|DAILY|02030|1169945|/equities/neximmune|R2000GROWTH/R2000VALUE|7.0421565089455|9|-0.39986|8.84|57.23|-0.10663|0.30439|13|13|-0.05743085106383|12.170345744681
2024-02-10 03:36:51|DAILY|02031|15966|/equities/us-ecology|R2000GROWTH/R2000VALUE|47.740000947854|56|0.01566|47.99|40.85|-0.03046|0.03527|13|13|0.034052901023891|3.3823976109215
2024-02-10 03:36:52|DAILY|02032|995706|/equities/varex-imaging-corp|R2000GROWTH/R2000VALUE|-19.458081840282|9|-0.08738|17.65|36.61|-0.02204|0.0382|28|28|-0.0099835430784124|3.612417231365
2024-02-10 03:36:52|DAILY|02033|989524|/equities/fb-financial-corp|R2000GROWTH/R2000VALUE|-39.064844151581|3|0.02586|36.49|36.82|0.02651|0.06056|28|28|0.030098741529526|3.1655033881897
2024-02-10 03:36:53|DAILY|02034|16699|/equities/nathans-famous|R2000GROWTH/R2000VALUE|-70.753439772454|23|-0.07497|66.75|45.95|-0.0124|0.01458|22|22|0.020720232333011|2.9966127783156
2024-02-10 03:36:54|DAILY|02035|1175510|/equities/omega-therapeutics|R2000GROWTH/R2000VALUE|-4.6741542046969|23|-0.08314|3.86|34.11|0.0077|0.06317|18|18|0.093290880503145|11.27365408805
2024-02-10 03:36:56|DAILY|02036|17154|/equities/southern-first|R2000GROWTH/R2000VALUE|-36.83650761777|6|-0.04415|33.99|51.4|0.05051|0.07797|20|20|0.02567279767667|3.3285121006776
2024-02-10 03:36:57|DAILY|02037|1011772|/equities/cars-com-inc|R2000GROWTH/R2000VALUE|16.976635862231|10|0.01026|18.71|33.03|-0.00397|0.04021|31|31|0.13209486931268|4.7964714424008
2024-02-10 03:36:58|DAILY|02038|17272|/equities/sterling-construc|R2000GROWTH/R2000VALUE|74.837787443057|2|0.01373|83.43|29.49|-0.00155|0.03597|35|35|0.22446272991288|4.0242545982575
2024-02-10 03:36:59|DAILY|02039|1163492|/equities/fathom-holdings-inc|R2000GROWTH|-3.0855998630209|11|-0.02555|2.67|39.86|0.11219|0.16333|22|22|-0.0039402480270576|8.3159639233371
2024-02-10 03:37:00|DAILY|02040|1171270|/equities/joann|R2000GROWTH|0.44222611090799|1|0|0.5662|29.32|-0.03243|0.02096|25|25|-0.27150886766712|7.1880190995907
2024-02-10 03:37:02|DAILY|02041|40982|/equities/customers-bancorp-inc|R2000GROWTH/R2000VALUE|-56.408018587192|27|-0.02736|51.54|41.96|0.10903|0.17161|24|24|0.15866311713456|4.5940939012585
2024-02-10 03:37:03|DAILY|02042|1052401|/equities/livexlive-media|R2000GROWTH|1.2602705099437|30|0.06061|1.4|37.19|-0.06259|0.02343|27|27|0.15584607938045|9.2488896418199
2024-02-10 03:37:04|DAILY|02043|949621|/equities/kempharm-inc|R2000GROWTH/R2000VALUE|5.5787843135278|52|0.2551|6.15|31.68|-0.04331|0.03443|31|31|0.1632545982575|7.6522604065828
2024-02-10 03:37:04|DAILY|02044|946348|/equities/summit-therapeutics-plc|R2000GROWTH|3.4476449962647|103|1.35602|4.5|40.48|-0.06959|0.13624|23|23|0.40369215876089|8.6650319457889
2024-02-10 03:37:05|DAILY|02045|1175431|/equities/tgpx-holdings-i-llc|R2000GROWTH/R2000VALUE|-2.4837090136526|26|-0.0875|2.19|30.6|-0.0843|-0.005|20|20|-0.2379262166405|6.667535321821
2024-02-10 03:37:07|DAILY|02046|20753|/equities/gamco-investors-inc|R2000GROWTH|18.36651672839|7|0.04386|19.99|44.48|0.00918|0.04755|23|23|0.059828960155491|3.5351749271137
2024-02-10 03:37:08|DAILY|02047|1012040|/equities/athenex|R2000GROWTH/R2000VALUE|0.0050394661753427|12|-0.77612|0.015|54.35|0.15911|0.22872|17|17|2.320471657754|10.601136898396
2024-02-10 03:37:09|DAILY|02048|42975|/equities/midas-gold-corp.|R2000GROWTH|-4.1976866730279|8|-0.02835|3.77|42.67|0.08363|0.15579|24|24|0.04815518913676|5.9787623666343
2024-02-10 03:37:10|DAILY|02049|17420|/equities/universal-trucklo|R2000GROWTH/R2000VALUE|27.45484250175|60|0.2555|31.4|27.83|-0.02741|0.01162|35|35|0.090042594385286|3.747688286544
2024-02-10 03:37:11|DAILY|02050|31013|/equities/chemocentryx-inc|R2000GROWTH/R2000VALUE|51.711287741126|108|1.48637|51.99|31.42|-0.0796|0.04177|19|19|0.28349573863636|5.8265866477273
2024-02-10 03:37:12|DAILY|02051|1097841|/equities/amci-acquisition-corp|R2000GROWTH/R2000VALUE|-0.21089342340389|49|-0.53226|0.174|40.08|-0.07855|0.07055|24|24|-0.13859306930693|6.6172069306931
2024-02-10 03:37:13|DAILY|02052|17196|/equities/sharps-compliance|R2000GROWTH|8.5580762301078|30|0.03673|8.75|57.73|0.03405|0.15257|11|11|0.30953313253012|5.4867756024096
2024-02-10 03:37:14|DAILY|02053|1008723|/equities/warrior-met-coal-inc|R2000GROWTH/R2000VALUE|-66.159770537253|5|-0.03003|59.1|27.08|-0.04406|0.00208|38|38|0.16673765730881|5.0199177153921
2024-02-10 03:37:15|DAILY|02054|44411|/equities/nmi-holding|R2000GROWTH/R2000VALUE|-31.572015080871|3|0.00667|30.19|36.82|-0.00581|0.02882|28|28|0.041430784123911|3.711820909971
2024-02-10 03:37:16|DAILY|02055|1171962|/equities/design-therapeutics|R2000GROWTH/R2000VALUE|-2.5986823319842|19|-0.01695|2.32|44.06|-0.00288|0.12112|16|16|-0.21465560165975|7.5487192254495
2024-02-10 03:37:18|DAILY|02056|1176340|/equities/via-renewables|R2000GROWTH/R2000VALUE|10.333764515131|28|-0.01678|10.55|37.26|0.0167|0.05434|27|27|-0.069800580832527|4.5191510164569
2024-02-10 03:37:19|DAILY|02057|959850|/equities/enerjex-resources-inc|R2000GROWTH/R2000VALUE|-1.8371586537483|42|-0.42308|1.32|29.32|-2.47554|-0.53066|34|34|53.339082851638|9.5297649325626
2024-02-10 03:37:20|DAILY|02058|1175508|/equities/immuneering|R2000GROWTH/R2000VALUE|-7.0348413384471|19|0.14757|6.61|51.5|0.08255|0.17995|12|12|0.06437106918239|10.466951257862
2024-02-10 03:37:21|DAILY|02059|949610|/equities/transenterix-inc|R2000GROWTH/R2000VALUE|-0.31748434132414|8|0.11485|0.2951|57.28|0.4229|0.60763|18|18|0.15627842003853|9.6398603082852
2024-02-10 03:37:22|DAILY|02060|1081600|/equities/neuronetics|R2000GROWTH/R2000VALUE|2.8372935416184|67|1.57143|3.6|56.88|0.22739|0.30722|17|17|0.14485769603098|8.4078606001936
2024-02-10 03:37:23|DAILY|02061|1171266|/equities/innovage-holding|R2000GROWTH|-6.1981572169016|75|0.06981|5.67|36.94|-0.07307|-0.01206|18|18|-0.086668470906631|6.8529174560217
2024-02-10 03:37:24|DAILY|02062|991229|/equities/m-iii-acquisition-corp|R2000GROWTH/R2000VALUE|-14.141557235872|10|-0.01719|13.72|42.94|0.11108|0.17793|16|16|0.33993390804598|7.1946867816092
2024-02-10 03:37:25|DAILY|02063|15857|/equities/commercial-vehicl|R2000GROWTH/R2000VALUE|-6.9299261910726|23|-0.00311|6.42|38.88|0.0288|0.10206|26|26|0.10653049370765|5.5564617618587
2024-02-10 03:37:26|DAILY|02064|1082134|/equities/hyrecar|R2000GROWTH|-0.01029030596535|94|-0.94118|0.01|43.22|0.04565|0.16066|18|18|0.227|11.435629161883
2024-02-10 03:37:27|DAILY|02065|16644|/equities/mannkind-corp|R2000GROWTH/R2000VALUE|-3.6980262414063|35|0.05247|3.51|33.3|-0.03527|0.04069|30|30|0.19944143272023|5.9072013552759
2024-02-10 03:37:29|DAILY|02066|40324|/equities/oxis-international-inc|R2000GROWTH|-6.3516931659505|61|-0.29825|4.8|69.5|-0.01059|0.06143|14|14|-0.0025517909002903|12.311393998064
2024-02-10 03:37:30|DAILY|02067|1174643|/equities/cvrx|R2000GROWTH/R2000VALUE|-28.251058832444|9|-0.06016|24.37|46.36|-0.02701|0.16306|14|14|0.13510502283105|7.3365159817352
2024-02-10 03:37:31|DAILY|02068|1121161|/equities/harpoon-therapeutics-inc|R2000GROWTH|21.898605490007|24|0.00403|22.45|37.41|-0.02232|0.10951|27|27|0.039909970958374|8.518004840271
2024-02-10 03:37:31|DAILY|02069|961627|/equities/cerecor-inc|R2000GROWTH/R2000VALUE|-6.0875276508238|27|-0.40759|4.68|35.96|0.02605|0.08942|28|28|-0.38471345595353|9.2717047434656
2024-02-10 03:37:32|DAILY|02070|16511|/equities/lakeland-financial|R2000GROWTH/R2000VALUE|-70.575942103351|6|0.01025|66.06|32.13|-0.01057|0.01209|32|32|0.057918683446273|2.9920222652468
2024-02-10 03:37:34|DAILY|02071|16310|/equities/huron-consulting|R2000GROWTH/R2000VALUE|-106.25949838527|39|0.07789|103.51|33.17|-0.03678|0.0052|30|30|0.073528557599226|3.2023746369797
2024-02-10 03:37:35|DAILY|02072|1174593|/equities/graphite-bio|R2000GROWTH/R2000VALUE|2.5946981504262|96|0.17969|3.02|62.78|0.12491|0.1654|9|9|-0.16254090909091|6.9321984848485
2024-02-10 03:37:36|DAILY|02073|985718|/equities/syros-pharmaceuticals-inc|R2000GROWTH/R2000VALUE|5.8449415297671|66|1.525|7.07|42.09|0.02609|0.10247|23|23|-0.065428848015489|7.9492391093901
2024-02-10 03:37:37|DAILY|02074|17130|/equities/schnitzer-steel|R2000GROWTH/R2000VALUE|-26.909543554124|26|-0.08704|24.86|33.4|0.0179|0.05352|30|30|0.068847127555988|4.2854878286271
2024-02-10 03:37:38|DAILY|02075|20654|/equities/oxford-industries-inc|R2000GROWTH/R2000VALUE|-101.64976247002|3|0.03903|98.23|28.64|-0.03669|0.01275|36|36|0.073091965150048|3.6802594385286
2024-02-10 03:37:39|DAILY|02076|16976|/equities/pricesmart|R2000GROWTH/R2000VALUE|74.08808917397|47|0.12754|78.86|39.48|0.01186|0.04357|25|25|0.033769603097773|2.6594937076476
2024-02-10 03:37:40|DAILY|02077|100229|/equities/retrophin-i|R2000GROWTH/R2000VALUE|7.9639813133076|46|0.14595|8.48|36.59|-0.05316|0.02844|27|27|0.035468538238142|5.3959157792836
2024-02-10 03:37:41|DAILY|02078|32362|/equities/guess-inc|R2000GROWTH/R2000VALUE|22.299060074078|36|-0.02504|23.36|32.19|-0.01932|0.01714|31|31|0.1415179090029|4.7188654404647
2024-02-10 03:37:42|DAILY|02079|955540|/equities/babcock---wilcox-enterprises|R2000GROWTH/R2000VALUE|-1.4771030656323|145|-0.77233|1.3|27.78|-0.03404|0.04522|32|32|0.079856727976767|6.8893049370765
2024-02-10 03:37:43|DAILY|02080|44403|/equities/marcus---mi|R2000GROWTH/R2000VALUE|-39.165666014866|26|-0.04548|38.41|33.6|0.00761|0.03558|30|30|0.03278509196515|2.9826844143272
2024-02-10 03:37:45|DAILY|02081|1175173|/equities/absci|R2000GROWTH/R2000VALUE|-4.7015614440339|16|0.261|4.3|34.83|0.01225|0.07357|18|18|-0.056716510903427|9.6883894080997
2024-02-10 03:37:46|DAILY|02082|16375|/equities/intl-fcstone-inc|R2000GROWTH/R2000VALUE|-68.773654134787|23|-0.01822|66.27|25.28|-0.03899|-0.00265|40|40|0.10575314617619|3.1829545014521
2024-02-10 03:37:47|DAILY|02083|960941|/equities/american-brewing-company-inc|R2000GROWTH/R2000VALUE|8.5132745503351E-5|49|-0.9|0.0001|33.83|-0.03605|0.06122|23|23|4.8534648910412|16.313830508475
2024-02-10 03:37:48|DAILY|02084|20559|/equities/american-vanguard-corp|R2000GROWTH/R2000VALUE|10.08259499821|11|-0.02502|10.52|37.89|-0.00038|0.03175|27|27|-0.017555663117134|3.4529409486931
2024-02-10 03:37:48|DAILY|02085|1152990|/equities/metrocity-bankshares|R2000GROWTH/R2000VALUE|-25.215952483744|3|0.04827|23.89|51.55|0.05527|0.07904|20|20|0.06615004840271|3.3922013552759
2024-02-10 03:37:50|DAILY|02086|16775|/equities/novatel-wireless|R2000GROWTH/R2000VALUE|1.9045715436968|13|0.06967|2.61|35.21|0.08369|0.14378|29|29|-0.16427589545015|7.1755769603098
2024-02-10 03:37:51|DAILY|02087|20704|/equities/marine-products-corp|R2000GROWTH|-11.666963603007|17|0.03238|10.84|42.38|0.01742|0.05176|24|24|0.043772507260407|4.4790445304937
2024-02-10 03:37:52|DAILY|02088|942487|/equities/atara-biotherapeutics-inc|R2000GROWTH/R2000VALUE|0.71971419390288|20|0.13984|0.82|40.56|0.0202|0.11756|25|25|-0.0086863504356244|7.9611887705712
2024-02-10 03:37:53|DAILY|02089|1156639|/equities/casper-sleep-inc|R2000GROWTH|5.7283644068224|3|0.0779|6.78|44.82|0.02451|0.19298|11|11|0.05610505050505|6.6198606060606
2024-02-10 03:37:54|DAILY|02090|1172579|/equities/neuropace|R2000GROWTH|13.824748978883|61|0.93286|16.41|71.67|0.09459|0.17654|9|9|0.09845390070922|9.0201035460993
2024-02-10 03:37:56|DAILY|02091|17578|/equities/west-bancorp|R2000GROWTH/R2000VALUE|-19.891846709773|19|-0.06794|18.11|46.14|0.02597|0.05303|22|22|-0.0031519845111326|3.1193204259439
2024-02-10 03:37:56|DAILY|02092|1172382|/equities/karat-packaging|R2000GROWTH|24.66325724358|10|0.07829|26.72|41.24|-0.06681|-0.01948|17|17|0.10613802816901|4.8476323943662
2024-02-10 03:37:57|DAILY|02093|994715|/equities/drive-shack-inc|R2000GROWTH/R2000VALUE|0.20627131645265|24|0.04839|0.26|34.83|-0.09058|0.01198|29|29|-0.026252662149081|9.2912826718296
2024-02-10 03:37:58|DAILY|02094|15984|/equities/egain-communications|R2000GROWTH/R2000VALUE|-7.4414449117893|19|-0.22933|5.78|39.04|0.00387|0.06141|26|26|0.030591481122943|4.2995440464666
2024-02-10 03:37:59|DAILY|02095|1172510|/equities/akoya-biosciences|R2000GROWTH|4.8847919526642|63|0.45324|6.06|43.13|-0.04133|-0.00028|15|15|-0.096277856135402|7.4079943582511
2024-02-10 03:38:01|DAILY|02096|1173019|/equities/talaris-therapeutics|R2000GROWTH/R2000VALUE|29.130013971108|72|1.625|36.75|41.53|-0.06824|0.01966|15|15|0.095047550432277|8.7590504322767
2024-02-10 03:38:02|DAILY|02097|1163718|/equities/healthcare-merger|R2000GROWTH/R2000VALUE|2.9241963147956|43|0.05263|3|35.38|-0.01169|0.09575|12|13|0.2448984063745|5.1064721115538
2024-02-10 03:38:02|DAILY|02098|1174591|/equities/alpha-teknova|R2000GROWTH/R2000VALUE|-3.7033459534656|19|0.23509|3.52|53.5|0.03702|0.12465|12|12|-0.11933787878788|10.224172727273
2024-02-10 03:38:03|DAILY|02099|1174641|/equities/aerovate-therapeutics|R2000GROWTH/R2000VALUE|-22.470889610071|12|0.16894|21.45|53.83|0.00793|0.1157|12|12|0.15856773211568|9.2095464231355
2024-02-10 03:38:04|DAILY|02100|1175356|/equities/snap-one-holdings|R2000GROWTH/R2000VALUE|-9.2079667106132|8|0.06899|8.445|45.07|-0.02129|0.02333|14|14|-0.038758620689655|5.9528981191223
2024-02-10 03:38:06|DAILY|02101|1175585|/equities/maxcyte-inc?cid=1175585|R2000GROWTH/R2000VALUE|4.4399652982727|21|-0.08598|4.89|29.43|-0.08723|0.06144|21|21|0.14568965517241|6.2334169278997
2024-02-10 03:38:07|DAILY|02102|15647|/equities/cass-information|R2000GROWTH/R2000VALUE|41.427444029148|12|-0.01129|43.79|35.24|-0.01168|0.01339|29|29|-0.0020493707647629|2.9619273959342
2024-02-10 03:38:08|DAILY|02103|1174426|/equities/cyteir-therapeutics|R2000GROWTH/R2000VALUE|2.9999803394173|155|0.21154|3.15|56.78|-0.02179|0.0619|9|9|-0.12064962406015|7.2274917293233
2024-02-10 03:38:09|DAILY|02104|1172511|/equities/biomea-fusion|R2000GROWTH|14.914919025763|10|0.01608|18.33|41.18|0.14244|0.22538|17|17|0.20619746121298|8.705287729196
2024-02-10 03:38:09|DAILY|02105|995922|/equities/clipper-realty-inc|R2000GROWTH/R2000VALUE|4.7941616490768|46|-0.06691|5.02|36.59|-0.01001|0.02402|27|27|-0.021477250726041|3.9540561471442
2024-02-10 03:38:11|DAILY|02106|1167060|/equities/biodesix-inc|R2000GROWTH|1.797721542649|32|0.05114|1.85|52.93|0.00533|0.06747|15|15|-0.038544242424243|9.7104921212121
2024-02-10 03:38:12|DAILY|02107|1169480|/equities/angion-biomedica|R2000GROWTH|8.9084177729544|32|11.34568|10|42.46|-0.10248|-0.01292|13|13|1.3181869639794|8.8236106346484
2024-02-10 03:38:13|DAILY|02108|1073097|/equities/ibex-holdings-ltd|R2000GROWTH|-17.852396449691|1|0|15.79|49|-0.00883|0.04356|18|18|0.067293650793651|5.2097142857143
2024-02-10 03:38:14|DAILY|02109|15677|/equities/cross-country|R2000GROWTH/R2000VALUE|-22.410661217624|5|-0.00546|20.03|34.3|-0.03722|0.03346|30|30|0.13573281703775|5.3128528557599
2024-02-10 03:38:15|DAILY|02110|25321|/equities/imax-corp?cid=25321|R2000GROWTH/R2000VALUE|-14.554250746645|82|-0.20744|14.06|29.75|-0.02785|0.01284|32|32|0.029180058083253|4.3727086156825
2024-02-10 03:38:17|DAILY|02111|20175|/equities/clear-channel-outdoor-holdings-inc|R2000GROWTH/R2000VALUE|1.5499891563715|12|-0.07182|1.68|37.85|0.02749|0.06909|27|27|0.10416069699903|7.58594482091
2024-02-10 03:38:18|DAILY|02112|1073037|/equities/unum-therapeutics-inc|R2000GROWTH/R2000VALUE|4.7687506696978|5|0.03158|5.88|44.74|0.09394|0.25524|23|23|0.45024394966118|7.8887163601162
2024-02-10 03:38:19|DAILY|02113|17493|/equities/meridian-bioscien|R2000GROWTH/R2000VALUE|33.564622274926|33|0.01737|33.97|32.26|0.0127|0.07248|23|23|0.23040310077519|4.3439832041344
2024-02-10 03:38:19|DAILY|02114|1175179|/equities/xponential-fitness|R2000GROWTH/R2000VALUE|-12.131172395496|3|0.07184|11.19|35.5|0.01016|0.05036|18|18|0.090787831513261|6.0617347893916
2024-02-10 03:38:20|DAILY|02115|41313|/equities/marron-bio|R2000GROWTH|-1.1732039600381|16|-0.19229|0.7981|44.29|0.06597|0.1214|14|14|0.10264566929134|7.4785543307087
2024-02-10 03:38:22|DAILY|02116|17346|/equities/theravance|R2000GROWTH/R2000VALUE|-16.560086081185|3|0.0103|15.69|42.92|0.02847|0.05329|24|24|0.039892441860465|3.0618091085271
2024-02-10 03:38:23|DAILY|02117|17611|/equities/zhone-tech|R2000GROWTH/R2000VALUE|-1.8833530918314|25|0.05128|1.64|33.63|0.00994|0.07527|30|30|-0.047646660212972|5.852757018393
2024-02-10 03:38:24|DAILY|02118|1173521|/equities/singular-genomics-systems|R2000GROWTH/R2000VALUE|0.46938658639801|10|0.12|0.56|44.73|0.02086|0.09126|15|15|-0.39871764705882|9.1319161764706
2024-02-10 03:38:25|DAILY|02119|1174640|/equities/acumen-pharmaceuticals|R2000GROWTH/R2000VALUE|-3.7044950773499|15|-0.04425|3.24|40.13|0.00036|0.1521|16|16|-0.075873475609756|8.1048643292683
2024-02-10 03:38:26|DAILY|02120|20820|/equities/forestar-group-inc|R2000GROWTH/R2000VALUE|-34.012708515295|13|0.01922|32.35|36.46|0.03771|0.07067|28|28|0.079459825750242|3.3656369796709
2024-02-10 03:38:27|DAILY|02121|1175512|/equities/rxsight|R2000GROWTH/R2000VALUE|44.105102508505|24|0.09868|49.77|47.15|0.01792|0.06991|13|13|0.27563522012579|6.4355455974843
2024-02-10 03:38:28|DAILY|02122|1163664|/equities/insurance-acquisition-corp|R2000GROWTH/R2000VALUE|-0.053971712408443|7|0|0.002|27.09|-0.0383|0.05588|34|35|-0.24254507337526|10.666344863732
2024-02-10 03:38:29|DAILY|02123|1175114|/equities/rapid-micro-biosystems|R2000GROWTH/R2000VALUE|-1.0298985739554|37|-0.00539|0.96|50.92|-0.07194|-0.00177|12|12|-0.33006491499227|8.5611885625966
2024-02-10 03:38:30|DAILY|02124|1072223|/equities/bridgewater-bancshares-inc|R2000GROWTH/R2000VALUE|-13.022495030862|8|-0.01918|12.27|51.3|0.01652|0.04507|20|20|0.02237366892546|3.4278092933204
2024-02-10 03:38:31|DAILY|02125|1173831|/equities/1stdibs.com|R2000GROWTH/R2000VALUE|4.2198977659771|70|0.06413|4.48|40.13|-0.07941|-0.03656|15|15|-0.17217138599106|6.6038822652757
2024-02-10 03:38:33|DAILY|02126|1175518|/equities/weber|R2000GROWTH/R2000VALUE|8.0744073608721|79|0.21013|8.12|44.14|-0.0476|0.01725|7|7|-0.08231007751938|5.8361912144703
2024-02-10 03:38:33|DAILY|02127|1175121|/equities/zevia-pbc|R2000GROWTH/R2000VALUE|-1.9488502572049|19|-0.02857|1.7|44.57|-0.03401|0.04733|14|14|-0.19442211838006|7.6913956386293
2024-02-10 03:38:34|DAILY|02128|995092|/equities/keane-group-inc|R2000GROWTH/R2000VALUE|1550.5984586581|1|0|1570.67|26.56|-4.28027|1.19772|39|39|91.36978957529|6.044028957529
2024-02-10 03:38:35|DAILY|02129|1081650|/equities/command-center|R2000GROWTH|-14.885727886966|22|-0.09136|12.83|45.05|-0.02543|0.03962|22|22|0.11871837944664|4.8268191699605
2024-02-10 03:38:36|DAILY|02130|20768|/equities/nautilus-group-inc|R2000GROWTH/R2000VALUE|-0.69442386904745|23|-0.07295|0.521|45.91|0.18207|0.26472|22|22|0.040204457364341|7.6999486434109
2024-02-10 03:38:38|DAILY|02131|1172939|/equities/werewolf-therapeutics|R2000GROWTH/R2000VALUE|4.9439675309031|74|1.75833|6.62|27.22|-0.13369|-0.0527|23|23|0.082092989985694|9.2000658082976
2024-02-10 03:38:39|DAILY|02132|1169485|/equities/terns-pharmaceuticals|R2000GROWTH/R2000VALUE|5.2989718695773|1|0|6.85|50.47|-0.02646|0.15069|15|15|0.060202113606341|9.1785468956407
2024-02-10 03:38:40|DAILY|02133|21006|/equities/stoneridge-inc|R2000GROWTH/R2000VALUE|17.135145786192|12|0.00161|18.61|32.97|0.0286|0.0695|31|31|0.0038877057115199|3.8451393998064
2024-02-10 03:38:41|DAILY|02134|1123001|/equities/kaleido-biosciences|R2000GROWTH|-0.83880495334426|5|0.07447|0.29|40.86|-0.08318|0.08567|14|14|-0.098982638888889|9.3162934027778
2024-02-10 03:38:41|DAILY|02135|1166238|/equities/laird-superfood-inc|R2000GROWTH/R2000VALUE|-0.9580588105386|3|-0.03993|0.7501|42.45|-0.11809|-0.04002|20|20|-0.32100117508813|8.4176909518214
2024-02-10 03:38:43|DAILY|02136|1171974|/equities/kaltura|R2000GROWTH/R2000VALUE|-1.8314388434709|26|-0.09195|1.58|51.5|-0.02915|0.02574|12|12|-0.21227682737169|6.4209782270607
2024-02-10 03:38:44|DAILY|02137|1175149|/equities/phillips-edison-co|R2000GROWTH/R2000VALUE|-36.62470887344|18|-0.00057|34.97|39.38|-0.0266|-0.00935|16|16|0.048724884080371|2.6540602782071
2024-02-10 03:38:45|DAILY|02138|102893|/equities/ardelyx-inc|R2000GROWTH/R2000VALUE|8.1165321662433|57|1.24942|9.74|39.04|-0.01097|0.09343|25|25|0.21758236434109|6.9945881782946
2024-02-10 03:38:46|DAILY|02139|1172765|/equities/rain-therapeutics|R2000GROWTH/R2000VALUE|1.156880013348|71|0.22222|1.21|36.65|-0.0601|0.07298|17|17|-0.046108225108225|8.7537113997114
2024-02-10 03:38:47|DAILY|02140|50977|/equities/catasys-inc|R2000GROWTH|-0.26898328059203|63|-0.775|0.18|34.68|0.02635|0.13473|28|28|-0.29667279767667|9.8371413359148
2024-02-10 03:38:49|DAILY|02141|50880|/equities/amp-holding-inc|R2000GROWTH/R2000VALUE|-0.29666806297816|126|-0.72562|0.2465|32.43|0.20808|0.32283|28|28|-0.036780251694095|8.7957037754114
2024-02-10 03:38:49|DAILY|02142|16518|/equities/limoneira-co|R2000GROWTH/R2000VALUE|-19.305514784631|23|-0.03022|17.97|42.13|-0.04125|-0.00024|24|24|0.03389738625363|3.6368296224589
2024-02-10 03:38:50|DAILY|02143|1166741|/equities/kronos-bio-inc|R2000GROWTH/R2000VALUE|-1.2900647715166|16|0.03922|1.06|37.41|-0.03018|0.01844|22|22|-0.27493317422434|7.9493961813842
2024-02-10 03:38:51|DAILY|02144|1166409|/equities/mission-produce-inc|R2000GROWTH/R2000VALUE|9.7065151058489|40|0.0943|10.56|47.35|0.00138|0.03424|17|17|-0.0070781990521327|3.3862251184834
2024-02-10 03:38:52|DAILY|02145|942478|/equities/great-western-bancorp-inc|R2000GROWTH/R2000VALUE|-34.786570283454|8|-0.08477|30.88|32.31|0.01181|0.06723|16|16|0.055652671755725|4.2420076335878
2024-02-10 03:38:54|DAILY|02146|21254|/equities/k12-inc|R2000GROWTH/R2000VALUE|58.254840087227|74|0.19097|62.55|29.09|-0.07282|0.01142|33|33|0.16592449177154|4.0270716360116
2024-02-10 03:38:55|DAILY|02147|15708|/equities/the-chefs-warehouse|R2000GROWTH/R2000VALUE|30.838133698541|69|0.56592|34.09|27.57|-0.05317|0.01333|35|35|0.12070474346563|4.8790968054211
2024-02-10 03:38:56|DAILY|02148|1175429|/equities/rallybio|R2000GROWTH/R2000VALUE|1.2478496660439|2|0.03509|1.77|42.4|0.0301|0.11416|15|15|-0.10438932496075|10.166949764521
2024-02-10 03:38:56|DAILY|02149|1159668|/equities/oric-pharmaceuticals-inc|R2000GROWTH/R2000VALUE|10.333195811811|67|0.78814|12.66|35.56|-0.01824|0.04276|25|25|0.084237696335079|7.8137780104712
2024-02-10 03:38:57|DAILY|02150|1076696|/equities/talos-energy|R2000GROWTH/R2000VALUE|-13.499396206113|22|-0.05819|12.3|29.76|0.01832|0.06708|34|34|0.028609874152953|5.7986379477251
2024-02-10 03:38:59|DAILY|02151|32346|/equities/wabash-national|R2000GROWTH/R2000VALUE|23.813623175033|11|-0.01594|25.31|37.89|0.03096|0.07393|27|27|0.097589545014521|3.7449951597289
2024-02-10 03:39:00|DAILY|02152|1169714|/equities/clene|R2000GROWTH/R2000VALUE|0.36358370737679|21|-0.01551|0.4253|24.35|-0.05446|0.02826|36|37|-0.13953311617807|8.1569641693811
2024-02-10 03:39:01|DAILY|02153|1173261|/equities/vera-therapeutics|R2000GROWTH/R2000VALUE|32.028056544721|12|0.70723|43.21|39.88|-0.11447|0.06983|17|17|0.42014949201742|8.6053468795356
2024-02-10 03:39:02|DAILY|02154|1089251|/equities/american-financial-trs-a|R2000GROWTH/R2000VALUE|-7.6856362724285|6|0.11747|7.61|38.46|0.00388|0.05228|24|24|-0.0016056034482758|3.7218846982759
2024-02-10 03:39:03|DAILY|02155|960585|/equities/double-eagle-acquisition-corp-unit|R2000GROWTH/R2000VALUE|-9.9481565691047|78|-0.3519|9.19|36.77|0.00181|0.11771|26|26|0.22751597289448|7.279366892546
2024-02-10 03:39:05|DAILY|02156|1075455|/equities/rafael-b|R2000GROWTH|-1.9077440411031|123|-0.15207|1.84|56.94|0.0593|0.12169|16|16|-0.057436592449177|6.8246060019361
2024-02-10 03:39:05|DAILY|02157|994772|/equities/aquabounty-technologies-inc|R2000GROWTH/R2000VALUE|1.916900112158|10|-0.01894|2.59|60.24|0.09762|0.2154|17|17|-0.10840077444337|7.8061345595353
2024-02-10 03:39:06|DAILY|02158|1174323|/equities/convey-holding-parent|R2000GROWTH/R2000VALUE|10.462159187549|76|0.02039|10.51|28.33|-0.1282|0.00168|9|9|0.15272727272727|4.5547454545455
2024-02-10 03:39:07|DAILY|02159|1169349|/equities/landos-biopharma|R2000GROWTH|4.234983080117|26|0.15884|5.18|48.67|-0.11982|-0.02744|15|15|-0.21041986754967|9.5965311258278
2024-02-10 03:39:08|DAILY|02160|41308|/equities/gogo-inc|R2000GROWTH/R2000VALUE|9.3786531857758|3|0.00806|10.01|38.19|0.06735|0.12201|27|27|0.16343756050339|5.8483746369797
2024-02-10 03:39:10|DAILY|02161|989650|/equities/donnelley-financial-solutions-inc|R2000GROWTH/R2000VALUE|60.747879555661|15|0.02693|64.82|32.87|0.02382|0.08077|31|31|0.23678702807357|3.9396689254598
2024-02-10 03:39:13|DAILY|02162|41182|/equities/international-nv|R2000GROWTH/R2000VALUE|16.766858122595|36|0.05313|17.64|36.96|-0.02343|0.03199|27|27|0.091230396902227|6.3344888673766
2024-02-10 03:39:14|DAILY|02163|101874|/equities/dorian-lpg|R2000GROWTH/R2000VALUE|-41.173693381101|21|-0.1509|35|28.14|-0.03193|0.00902|36|36|0.13668538238141|4.2111984511133
2024-02-10 03:39:15|DAILY|02164|1167131|/equities/atea-pharmaceuticals-inc|R2000GROWTH/R2000VALUE|3.6024027871419|23|0.23478|4.26|42.16|0.03754|0.13267|19|19|-0.08895382746051|6.1204811664642
2024-02-10 03:39:16|DAILY|02165|1175844|/equities/eliem-therapeutics|R2000GROWTH/R2000VALUE|-2.8439944086488|7|0.04297|2.67|51.08|-0.20387|-0.12314|12|12|-0.033883683360259|9.1545735056543
2024-02-10 03:39:18|DAILY|02166|995701|/equities/rev-group-inc|R2000GROWTH/R2000VALUE|-19.231329590021|2|0.04587|17.33|36.86|0.02427|0.07288|28|28|0.10529622458858|4.3565188770571
2024-02-10 03:39:19|DAILY|02167|16345|/equities/insteel-industries|R2000GROWTH/R2000VALUE|-37.301321249964|17|0.06963|36.56|28.25|-0.02094|0.02581|36|36|0.10651984511133|3.7890019361084
2024-02-10 03:39:19|DAILY|02168|1010526|/equities/solaris-oilfield-infrastructure|R2000GROWTH/R2000VALUE|7.0916442972829|13|-0.00922|7.52|40.84|0.01211|0.06605|25|25|0.0084491771539206|4.8086427879961
2024-02-10 03:39:20|DAILY|02169|17573|/equities/waterstone-financial|R2000GROWTH/R2000VALUE|-13.676343155682|7|-0.02759|12.69|42.79|0.0009|0.02609|24|24|-0.022716360116167|2.371646660213
2024-02-10 03:39:21|DAILY|02170|13962|/equities/adtran-inc.|R2000GROWTH/R2000VALUE|-7.1233920078488|9|-0.01244|6.35|36.61|0.00145|0.06224|28|28|0.015222652468538|4.1175169409487
2024-02-10 03:39:23|DAILY|02171|1160912|/equities/gan-ltd|R2000GROWTH/R2000VALUE|-1.6119863651017|58|0.07639|1.55|34.68|0.03345|0.13155|28|28|-0.016403696498055|6.8746332684825
2024-02-10 03:39:24|DAILY|02172|20455|/equities/modine-manufacturing-comp|R2000GROWTH/R2000VALUE|63.488421190975|61|0.56971|73.18|33.55|0.02322|0.09652|29|29|0.29172120038722|4.5795885769603
2024-02-10 03:39:25|DAILY|02173|100193|/equities/aquinox-pha|R2000GROWTH/R2000VALUE|25.664164689467|32|0.97849|31.28|43.57|-0.01456|0.03225|23|23|-0.070621490803485|7.5853126815102
2024-02-10 03:39:26|DAILY|02174|1096075|/equities/sutro-biopharma|R2000GROWTH/R2000VALUE|3.7587664344183|14|-0.02495|4.69|35.17|-0.02233|0.0394|29|29|0.030087124878993|6.8311897386254
2024-02-10 03:39:27|DAILY|02175|958237|/equities/nantkwest|R2000GROWTH/R2000VALUE|3.3549743334937|2|0.06265|4.58|38.22|0.1014|0.25093|27|27|0.3355266214908|9.8934385285576
2024-02-10 03:39:29|DAILY|02176|1156573|/equities/arcutis-biotherapeutics-inc|R2000GROWTH/R2000VALUE|4.5174233259939|33|1.21959|6.57|31.65|-0.11092|-0.02928|31|31|0.010448173741362|7.4510128331688
2024-02-10 03:39:30|DAILY|02177|1175178|/equities/outbrain|R2000GROWTH/R2000VALUE|3.6525623745719|1|0|4.48|58.27|0.04454|0.08574|11|11|-0.16016536661466|5.5295023400936
2024-02-10 03:39:30|DAILY|02178|1166963|/equities/praxis-precision-medicines-inc|R2000GROWTH/R2000VALUE|34.900396626839|34|1.29053|45.49|53.33|0.15949|0.23355|15|15|0.040637454981993|9.163600240096
2024-02-10 03:39:31|DAILY|02179|13958|/equities/titan-international|R2000GROWTH/R2000VALUE|-15.29925843254|3|-0.00214|13.97|34.37|0.03686|0.10504|30|30|0.2309738625363|5.9459864472411
2024-02-10 03:39:32|DAILY|02180|943148|/equities/kimball-electronics|R2000GROWTH/R2000VALUE|-22.85233128199|25|-0.15421|21.28|42.04|0.05696|0.09685|24|24|0.056667957405615|3.7079845111326
2024-02-10 03:39:34|DAILY|02181|21179|/equities/regis-corp|R2000GROWTH/R2000VALUE|10.692051410113|31|0.18838|11.86|30.39|-0.04825|0.02693|33|33|-0.10850822846079|8.5861490803485
2024-02-10 03:39:35|DAILY|02182|1027142|/equities/rbb-bancorp|R2000GROWTH/R2000VALUE|-18.907687264293|23|0.00168|17.87|50.55|0.04566|0.08914|20|20|0.021701839303001|3.4535343659245
2024-02-10 03:39:36|DAILY|02183|1127925|/equities/hookipa-pharma-inc|R2000GROWTH/R2000VALUE|-0.80341231832516|33|-0.06028|0.6766|45.5|0.01534|0.09438|22|22|-0.12851113262343|7.5107047434656
2024-02-10 03:39:37|DAILY|02184|1024880|/equities/kala-pharmaceuticals-inc|R2000GROWTH/R2000VALUE|6.5715760757908|46|-0.17284|7.37|42.96|0.07784|0.32677|23|23|0.0298596321394|8.5916611810261
2024-02-10 03:39:38|DAILY|02185|100177|/equities/trevena-inc|R2000GROWTH/R2000VALUE|-0.71878817514984|7|-0.0617|0.5855|46.68|0.00662|0.18813|22|22|0.047284607938044|8.5894288480155
2024-02-10 03:39:40|DAILY|02186|1172947|/equities/five-star-bancorp|R2000GROWTH/R2000VALUE|-24.924063307155|8|-0.01888|23.38|57.42|0.01535|0.03981|12|12|0.017502873563218|3.6461408045977
2024-02-10 03:39:40|DAILY|02187|1096136|/equities/ngm-biopharmaceuticals|R2000GROWTH/R2000VALUE|1.1660354551505|36|0.63423|1.52|43.39|0.01922|0.0568|23|23|-0.088748305905131|6.5935479186835
2024-02-10 03:39:41|DAILY|02188|20822|/equities/greif-bros-corp-b|R2000GROWTH/R2000VALUE|-65.139792421885|3|0.02355|63.46|27.13|-0.03829|-0.00726|38|38|0.053323330106486|2.8484143272023
2024-02-10 03:39:42|DAILY|02189|1171798|/equities/prometheus-biosciences|R2000GROWTH/R2000VALUE|198.39412381484|43|0.03312|199.92|35.13|-0.13395|0.10805|15|15|0.62199824253076|6.8355289982425
2024-02-10 03:39:43|DAILY|02190|962331|/equities/rmr-group-inc|R2000GROWTH/R2000VALUE|-26.517083760411|23|-0.01555|25.95|31.59|-0.02178|0.0107|32|32|-0.022874152952565|3.147596321394
2024-02-10 03:39:45|DAILY|02191|1137412|/equities/personalis-inc|R2000GROWTH/R2000VALUE|-1.5764482735955|16|-0.2|1.2|46.27|0.15757|0.22987|22|22|-0.045673765730881|8.3347783155857
2024-02-10 03:39:46|DAILY|02192|994019|/equities/m-i-acquisitions-inc-unit|R2000GROWTH|-3.7348670909931|36|-0.05644|3.26|33.27|-0.11195|-0.03712|30|30|0.18525363020329|8.1114966118103
2024-02-10 03:39:47|DAILY|02193|16001|/equities/emcore-corp|R2000GROWTH/R2000VALUE|-0.67812019779474|1|0|0.382|39.73|-0.05784|0.02801|26|26|-0.086225556631171|6.1027531461762
2024-02-10 03:39:48|DAILY|02194|1054795|/equities/metropolitan-bank|R2000GROWTH/R2000VALUE|-49.574212887173|6|-0.04623|42.5|39.54|0.04767|0.10778|26|26|0.093921587608906|4.5970706679574
2024-02-10 03:39:48|DAILY|02195|17155|/equities/superior-uniform|R2000GROWTH/R2000VALUE|12.376771366799|80|0.64431|13.73|41.48|0.02447|0.0884|23|23|0.078553727008712|4.7624298160697
2024-02-10 03:39:50|DAILY|02196|1175171|/equities/instructure-holdings|R2000GROWTH/R2000VALUE|-26.075423600625|28|-0.04885|24.73|38.44|-0.01879|-0.00598|16|16|0.056054517133956|4.0617601246106
2024-02-10 03:39:51|DAILY|02197|16023|/equities/escalade|R2000GROWTH/R2000VALUE|-18.637988078855|27|-0.111|17.14|45.77|0.02635|0.06862|22|22|0.11065440464666|4.3383272023233
2024-02-10 03:39:52|DAILY|02198|16406|/equities/investors-title-c|R2000GROWTH/R2000VALUE|162.92363043255|15|-0.0171|165.55|24.71|-0.03163|0.00296|41|41|0.039647517039922|2.445676728335
2024-02-10 03:39:53|DAILY|02199|1131053|/equities/b-riley-principal-a|R2000GROWTH/R2000VALUE|-11.937431094481|20|0.04647|11.71|42.17|0.0608|0.10381|24|24|0.072458777885548|4.2277740058196
2024-02-10 03:39:54|DAILY|02200|1052094|/equities/hamilton-beach-a|R2000GROWTH/R2000VALUE|16.806764784991|129|0.7037|18.4|47.63|-0.00555|0.06749|19|19|0.067840271055179|4.989665053243
2024-02-10 03:39:56|DAILY|02201|1167954|/equities/4d-molecular-therapeutics|R2000GROWTH/R2000VALUE|-34.028701121416|2|0.06431|28.63|39.65|0.01403|0.11467|20|20|0.11419143576826|7.457459697733
2024-02-10 03:39:56|DAILY|02202|16587|/equities/mdc-partners-inc|R2000GROWTH/R2000VALUE|6.2454019468195|60|0.3449|6.59|31.42|-0.04557|0.02141|31|31|0.20671732817038|5.9628789932236
2024-02-10 03:39:57|DAILY|02203|17212|/equities/sunesis-pharmaceuticals|R2000GROWTH/R2000VALUE|0.45151601364735|26|0.02412|0.62|43.83|0.10195|0.22136|23|23|-0.049328170377541|9.6480425943853
2024-02-10 03:39:58|DAILY|02204|1123577|/equities/diamondpeak-holdings-corp|R2000GROWTH/R2000VALUE|1.0886203028535|21|0|1.4|31.35|0.00024|0.07956|31|31|-0.22580947580645|8.7333659274194
2024-02-10 03:39:59|DAILY|02205|1174425|/equities/codex-dna|R2000GROWTH/R2000VALUE|-0.41929064436827|142|-0.77127|0.3248|52.4|0.00108|0.09123|10|10|-0.40399398496241|9.933422556391
2024-02-10 03:40:01|DAILY|02206|1163602|/equities/software-acquisition-group|R2000GROWTH/R2000VALUE|-0.6158589667603|41|-0.07406|0.5001|33.46|0.01184|0.06899|28|28|-0.20175435005118|6.3332998976459
2024-02-10 03:40:02|DAILY|02207|1174692|/equities/torrid-holdings|R2000GROWTH/R2000VALUE|-6.0024571333754|6|0|4.97|46.5|0.18707|0.25216|14|14|-0.092623475609756|8.1323399390244
2024-02-10 03:40:03|DAILY|02208|20696|/equities/kronos-worldwide-inc|R2000GROWTH/R2000VALUE|-9.6499840914982|27|-0.04198|8.9|35.96|-0.00455|0.03451|28|28|-0.0002875121006776|3.4560784123911
2024-02-10 03:40:03|DAILY|02209|30743|/equities/earthstone-energy-inc|R2000GROWTH/R2000VALUE|20.274397767393|17|0.04029|21.17|32.69|0.01714|0.06809|29|29|0.2509377593361|6.3002624481328
2024-02-10 03:40:04|DAILY|02210|1076787|/equities/meiragtx-holdings|R2000GROWTH/R2000VALUE|-7.0667063949661|17|0.08306|6.52|36.32|-0.03572|0.01674|28|28|-0.012899322362052|6.3763184898354
2024-02-10 03:40:06|DAILY|02211|16988|/equities/p.a.m.-transportation|R2000GROWTH/R2000VALUE|-21.52246760318|4|0.03718|19.25|42.88|-0.01615|0.04187|24|24|0.10778779069767|5.0151831395349
2024-02-10 03:40:07|DAILY|02212|1152785|/equities/exagen-inc|R2000GROWTH/R2000VALUE|1.7245280153886|31|0.035|2.07|40.12|-0.05167|0.00505|25|25|-0.090493707647628|8.2345634075508
2024-02-10 03:40:08|DAILY|02213|101281|/equities/adaro-energy-t|R2000GROWTH/R2000VALUE/JKSE/MSCI_EEM|-2521.1143398816|89|-0.0855|2460|38|0.03102|0.06302|24|24|0.092565|3.704189
2024-02-10 03:40:09|DAILY|02214|1172580|/equities/zymergen|R2000GROWTH/R2000VALUE|2.2771166335365|15|-0.21104|2.43|51.71|0.05022|0.09346|7|7|-0.30809840425532|8.7500744680851
2024-02-10 03:40:09|DAILY|02215|1031736|/equities/chicken-soup|R2000GROWTH/R2000VALUE|-0.2286230006745|251|-0.96557|0.1873|43.5|0.08759|0.15662|18|18|-0.2024820909971|8.2190948693127
2024-02-10 03:40:11|DAILY|02216|1172717|/equities/impel-neuropharma|R2000GROWTH/R2000VALUE|-0.070656229333829|38|-0.95438|0.011|33.35|-1.0E-5|0.09492|20|20|-0.024886363636364|13.073798295455
2024-02-10 03:40:12|DAILY|02217|16267|/equities/hingham-institutions|R2000GROWTH/R2000VALUE|-183.22940529964|15|-0.08114|165.68|28.25|0.00898|0.03845|36|36|0.009015518913676|2.2989224054316
2024-02-10 03:40:13|DAILY|02218|39326|/equities/century-aluminum-co|R2000GROWTH/R2000VALUE|10.011032679257|10|-0.12949|10.42|31.03|-0.01103|0.06459|33|33|0.1541142303969|6.3629854791868
2024-02-10 03:40:14|DAILY|02219|1167034|/equities/foghorn-therapeutics-inc|R2000GROWTH/R2000VALUE|3.325783897491|2|0.2268|5.95|33.08|-0.04847|0.05688|25|25|0.042787439613527|8.4825326086957
2024-02-10 03:40:15|DAILY|02220|17474|/equities/value-line|R2000GROWTH/R2000VALUE|-49.970440331762|3|-0.02483|42.03|26.71|-0.09197|-0.02442|38|38|0.14216125860374|5.184063913471
2024-02-10 03:40:17|DAILY|02221|1168846|/equities/cullinan-oncology-llc|R2000GROWTH/R2000VALUE|15.380359452673|32|0.94589|18.7|57.31|-0.01765|0.01805|13|13|0.032940721649485|6.6010953608247
2024-02-10 03:40:17|DAILY|02222|16101|/equities/fluidigm-corp|R2000GROWTH/R2000VALUE|1.9195972519254|18|-0.0124|2.39|44.17|0.10055|0.1904|23|23|0.14837173281704|7.9053194578896
2024-02-10 03:40:18|DAILY|02223|34441|/equities/polymet-mining-corp|R2000GROWTH/R2000VALUE|2.073510463971|89|0.05|2.1|38.39|-0.70903|-0.41919|23|23|11.001395468589|6.2700072090628
2024-02-10 03:40:19|DAILY|02224|1169486|/equities/vor-biopharma|R2000GROWTH/R2000VALUE|1.8559156237116|46|-0.03057|2.22|64.73|0.0158|0.06859|11|11|-0.20997622192867|9.3260911492734
2024-02-10 03:40:20|DAILY|02225|985559|/equities/selecta-biosciences-inc|R2000GROWTH/R2000VALUE|0.58744488519661|19|-0.30612|0.68|40.56|0.05816|0.13017|25|25|0.051602713178295|8.137269379845
2024-02-10 03:40:22|DAILY|02226|1057075|/equities/viemed-healthcare|R2000GROWTH/R2000VALUE|9.9356499928971|35|0.02854|10.45|50.74|0.13479|0.18148|19|19|0.078847695390782|4.3315951903808
2024-02-10 03:40:23|DAILY|02227|31163|/equities/tekmira-pharmaceuticals-corp|R2000GROWTH/R2000VALUE|2.2632638139888|1|0|2.76|35.62|-0.0486|0.03768|29|29|0.17342497579864|6.6942855759922
2024-02-10 03:40:24|DAILY|02228|1167739|/equities/kinnate-biopharma-inc|R2000GROWTH/R2000VALUE|2.1524067397644|60|0.4586|2.29|43.59|-0.00852|0.0733|17|17|-0.2010075|8.05125
2024-02-10 03:40:25|DAILY|02229|1006461|/equities/tocagen-inc|R2000GROWTH|-0.74981052448826|8|0.03262|0.63|64.13|0.03231|0.20268|16|16|0.044044530493707|7.7007579864472
2024-02-10 03:40:26|DAILY|02230|940837|/equities/myos-corpor|R2000GROWTH|-3.3639210564159|21|-0.15363|3.03|49.8|-0.09159|0.15711|20|20|-0.12637106299213|10.315559055118
2024-02-10 03:40:28|DAILY|02231|17438|/equities/ufp-technologies|R2000GROWTH/R2000VALUE|158.07594316024|5|-0.02222|174.72|29.4|-0.03918|-0.00999|35|35|0.1585179090029|3.598894482091
2024-02-10 03:40:29|DAILY|02232|1127926|/equities/greenlane-holdings-inc|R2000GROWTH|-0.50617680263376|91|-0.33983|0.4|47.15|0.01651|0.10558|20|20|-0.49122458857696|9.581619554695
2024-02-10 03:40:29|DAILY|02233|1172282|/equities/reneo-pharmaceuticals|R2000GROWTH/R2000VALUE|-1.9046014838844|39|0.29851|1.74|33.8|-0.05647|0.05687|20|20|0.0013991596638655|9.4029019607843
2024-02-10 03:40:30|DAILY|02234|1163555|/equities/pivotal-investment-corporation-ii|R2000GROWTH/R2000VALUE|-4.1589612301559|17|-0.01312|3.76|45.09|0.05785|0.13934|22|22|-0.16949900793651|6.5842103174603
2024-02-10 03:40:31|DAILY|02235|17472|/equities/utah-medical-prod|R2000GROWTH/R2000VALUE|-82.080689707802|7|-0.06463|73.38|42.79|-0.02823|0.00551|24|24|-0.0094772507260407|3.053651500484
2024-02-10 03:40:33|DAILY|02236|6458|/equities/yrc-worldwide|R2000GROWTH/R2000VALUE|-5.4122451070511|20|-0.01111|4.45|29.76|-0.13919|0.07027|34|34|0.47423084384093|9.0985014548981
2024-02-10 03:40:34|DAILY|02237|40106|/equities/exone-co|R2000GROWTH/R2000VALUE|24.637944210461|9|0.04419|26.7|51.33|0.36367|0.50491|9|9|0.43229787234043|7.0427531914894
2024-02-10 03:40:35|DAILY|02238|1097916|/equities/boxwood-merger|R2000GROWTH/R2000VALUE|12.159843685366|65|0.9081|12.25|36.24|0.02942|0.09102|21|21|0.18659878787879|5.8170860606061
2024-02-10 03:40:35|DAILY|02239|1141591|/equities/mirum-pharmaceuticals-inc|R2000GROWTH/R2000VALUE|-29.108593242837|37|-0.04781|27.98|45.32|-0.00531|0.06041|22|22|0.095765730880929|5.8587221684414
2024-02-10 03:40:36|DAILY|02240|980155|/equities/nanthealth-llc|R2000GROWTH/R2000VALUE|-0.40357105988201|8|0.13534|0.302|41.67|-0.16107|-0.00479|24|24|0.018238331678252|10.425869910626
2024-02-10 03:40:38|DAILY|02241|1175242|/equities/blue-foundry-bancorp|R2000GROWTH/R2000VALUE|-9.832568808861|5|-0.011|8.99|53.5|0.03101|0.04611|12|12|-0.042382352941176|2.4252832817337
2024-02-10 03:40:39|DAILY|02242|16282|/equities/hooker-furniture|R2000GROWTH/R2000VALUE|-25.526458808237|23|0.02989|24.12|63.19|0.09579|0.14732|16|16|0.030413359148112|3.6912884801549
2024-02-10 03:40:40|DAILY|02243|1009355|/equities/kayne-anderson-acquisition-corp-ord|R2000GROWTH/R2000VALUE|-34.623497769334|42|-0.04284|32.84|41.33|-0.05463|0.22169|24|24|0.1930087124879|5.1578857696031
2024-02-10 03:40:41|DAILY|02244|40051|/equities/atossa-genetics-inc|R2000GROWTH/R2000VALUE|-0.9594596891448|18|0.1368|0.9357|46.18|0.2279|0.3193|22|22|0.14272023233301|8.2654530493708
2024-02-10 03:40:42|DAILY|02245|20650|/equities/miller-industries-inc|R2000GROWTH/R2000VALUE|40.190589654338|10|0.04408|43.35|53.89|0.02127|0.04419|19|19|0.035422071636012|2.7679622458858
2024-02-10 03:40:43|DAILY|02246|17028|/equities/rocky-brands|R2000GROWTH/R2000VALUE|-29.410559705308|25|0.06004|28.25|33.63|-0.0146|0.08615|30|30|0.083684414327202|4.5596824782188
2024-02-10 03:40:44|DAILY|02247|1055911|/equities/luther-burbank|R2000GROWTH/R2000VALUE|-10.006645494487|18|-0.01054|9.39|36.29|-0.03525|-0.00081|28|28|0.0089564375605034|3.0912691190707
2024-02-10 03:40:45|DAILY|02248|30704|/equities/cormedix-inc|R2000GROWTH/R2000VALUE|-3.4190528764502|16|-0.02454|3.18|34.07|-0.0867|0.06842|30|30|0.080958534233365|6.7817405978785
2024-02-10 03:40:46|DAILY|02249|1174986|/equities/sera-prognostics|R2000GROWTH|6.2528323650206|35|0.23942|8.49|36.06|-0.1767|0.1429|17|17|0.23656414219474|9.1345981452859
2024-02-10 03:40:47|DAILY|02250|16713|/equities/national-cinemedi|R2000GROWTH/R2000VALUE|-4.2620716514095|5|0.01862|3.83|34.3|0.00948|0.10803|30|30|-0.058871248789932|7.878398838335
2024-02-10 03:40:49|DAILY|02251|17594|/equities/xoma-ltd|R2000GROWTH/R2000VALUE|18.160951171794|36|0.10444|20.41|36.96|-0.02632|0.02055|27|27|0.058684414327202|6.3137947725073
2024-02-10 03:40:49|DAILY|02252|17560|/equities/willis-lease-finance-corp|R2000GROWTH/R2000VALUE|45.911207408124|71|0.13397|49.6|33.21|-0.00177|0.04862|29|29|0.0591490803485|3.8754598257502
2024-02-10 03:40:50|DAILY|02253|1164708|/equities/fs-development-corp|R2000GROWTH/R2000VALUE|58.580341370908|65|0.38942|68.29|47.71|0.07751|0.15703|17|17|0.057354285714286|6.7951805714286
2024-02-10 03:40:51|DAILY|02254|52168|/equities/portage-biotech-inc.|R2000GROWTH/R2000VALUE|-1.0520315635799|25|-0.41284|0.64|33.43|-0.10279|-0.01999|30|30|-0.077503407984421|9.2296582278481
2024-02-10 03:40:52|DAILY|02255|1171825|/equities/finch-therapeutics-group|R2000GROWTH/R2000VALUE|-3.3285100276463|42|-0.29167|2.55|38.11|-0.06451|-0.02591|18|18|-0.60822008253095|9.4470550206327
2024-02-10 03:40:54|DAILY|02256|103931|/equities/heritag-insr-hld|R2000GROWTH/R2000VALUE|-6.2716717304415|38|-0.10753|5.81|29.29|-0.02878|0.02482|34|34|0.0018218780251694|5.0274811229429
2024-02-10 03:40:55|DAILY|02257|1171963|/equities/ikena-oncology|R2000GROWTH/R2000VALUE|-1.7090948924416|14|0|1.4|50.71|0.03548|0.09064|14|14|-0.1736887966805|10.537017980636
2024-02-10 03:40:56|DAILY|02258|21178|/equities/revlon-inc|R2000GROWTH/R2000VALUE|-0.19413202849471|31|-0.83721|0.07|33.63|0.01046|0.10146|24|24|-0.20030107526882|10.308498207885
2024-02-10 03:40:56|DAILY|02259|1153339|/equities/oyster-point-pharma-inc|R2000GROWTH/R2000VALUE|10.892062948841|46|0.32033|11.17|33.81|-0.07825|-0.01757|21|21|0.014393377483444|7.4676
2024-02-10 03:40:57|DAILY|02260|1163888|/equities/digital-media-solutions-inc|R2000GROWTH/R2000VALUE|1.5956732590659|20|2.13576|1.9125|36.59|-0.0544|0.05679|27|27|0.49775868917577|8.7631638530288
2024-02-10 03:40:59|DAILY|02261|15681|/equities/cadiz|R2000GROWTH/R2000VALUE|-3.0359274960552|27|-0.01799|2.73|31.47|4.0E-5|0.04876|32|32|-0.046937076476283|5.6149303000968
2024-02-10 03:41:00|DAILY|02262|30939|/equities/tengasco|R2000GROWTH/R2000VALUE|-23.909239141162|24|-0.13644|21.9|26.71|-1.02346|-0.23724|38|38|27.078412331407|8.1732842003853
2024-02-10 03:41:01|DAILY|02263|17465|/equities/united-states-ltd|R2000GROWTH/R2000VALUE|235.27957382225|13|0.01124|259.99|26.15|-0.02426|0.00832|39|39|0.14043023255814|2.6942083333333
2024-02-10 03:41:02|DAILY|02264|48376|/equities/amc-entertat-hld|R2000VALUE|-4.6223749669632|137|-0.89018|4.38|28.03|0.06162|0.24058|32|32|0.31850338818974|9.7635014520813
2024-02-10 03:41:03|DAILY|02265|39223|/equities/avis-budget|R2000VALUE|-175.26982051996|5|0.08333|168.88|30.26|0.08866|0.14978|34|34|0.32242691190707|6.0203397870281
2024-02-10 03:41:04|DAILY|02266|20787|/equities/stag-industrial-inc|R2000VALUE|-39.234935458105|18|0.0016|37.53|33.87|-0.00118|0.02434|30|30|0.040293320425944|2.3187473378509
2024-02-10 03:41:05|DAILY|02267|1170122|/equities/chesapeake-energy|R2000VALUE|-81.175630830492|15|0.02018|76.83|30.83|-0.04169|-0.01849|24|24|0.10048673740053|3.4201034482759
2024-02-10 03:41:06|DAILY|02268|17127|/equities/first-financial|R2000VALUE|-86.227582504603|5|0.03349|82.4|30.26|-0.01956|0.00992|34|34|0.0331403678606|3.310142303969
2024-02-10 03:41:07|DAILY|02269|29717|/equities/valley-national-bancorp|R2000VALUE|-9.5685544804553|19|-0.16119|8.43|36.25|0.0031|0.04092|28|28|0.012474346563408|3.4121161665053
2024-02-10 03:41:08|DAILY|02270|48363|/equities/essent-group-ltd|R2000VALUE|-55.540764639826|3|-0.02616|51.75|39.65|0.01183|0.03162|26|26|0.056147144240077|3.0481810261375
2024-02-10 03:41:10|DAILY|02271|29762|/equities/pdc-energy|R2000VALUE|71.290236395808|52|0.05772|73.85|27.48|0.00022|0.05141|31|31|0.23762126245847|5.4613444075305
2024-02-10 03:41:11|DAILY|02272|24322|/equities/terreno-realty-corp|R2000VALUE|58.960757791555|2|-0.00284|63.29|29.49|-0.00805|0.0118|35|35|0.033241045498548|2.2978799612778
2024-02-10 03:41:11|DAILY|02273|20737|/equities/cit-group-inc-(del)|R2000VALUE|48.640847203822|9|0.02373|53.5|23.67|0.01903|0.0459|21|21|0.13520792079208|4.4658574257426
2024-02-10 03:41:12|DAILY|02274|20857|/equities/blackstone-mortgage|R2000VALUE|-20.146486261088|27|-0.09938|18.76|29.62|-0.00764|0.01586|34|34|-0.024592449177154|2.9201519845111
2024-02-10 03:41:13|DAILY|02275|20843|/equities/agree-realty-corp|R2000VALUE|-61.252029720948|14|-0.04956|57.53|36.43|-0.02311|-0.0048|28|28|0.0021122942884802|2.2264133591481
2024-02-10 03:41:15|DAILY|02276|39163|/equities/healthcare-realty-trust|R2000VALUE|-16.715628729086|13|-0.04318|15.51|31.91|-0.02673|-0.00392|32|32|-0.024245885769603|2.5682023233301
2024-02-10 03:41:16|DAILY|02277|17176|/equities/selective-insurance|R2000VALUE|-103.69738547312|7|0.03388|100.08|34.23|-0.0168|0.00423|30|30|0.063208131655373|2.6973833494676
2024-02-10 03:41:17|DAILY|02278|17428|/equities/united-bankshares|R2000VALUE|-37.60205601361|5|0.00829|35.26|39.58|0.01732|0.05332|26|26|0.024054211035818|3.002633107454
2024-02-10 03:41:18|DAILY|02279|943117|/equities/lendingclub-corp|R2000VALUE|8.270802907847|12|-0.02154|8.63|30.97|0.00528|0.09227|33|33|0.075656340755082|5.7135895450145
2024-02-10 03:41:18|DAILY|02280|20942|/equities/radian-group-inc|R2000VALUE|-29.047885092898|2|0.0077|27.5|27.16|-0.02256|0.00378|38|38|0.056743465634076|3.0462884801549
2024-02-10 03:41:20|DAILY|02281|39246|/equities/portland-general|R2000VALUE|-41.831426215392|19|-0.01979|40.11|33.83|-0.01297|0.01051|30|30|-0.010564375605034|2.3217144240077
2024-02-10 03:41:21|DAILY|02282|20539|/equities/kite-realty-group-trust|R2000VALUE|-22.545808303015|19|-0.01557|21.5|33.83|0.00615|0.04228|30|30|0.063770571151985|3.4420454985479
2024-02-10 03:41:22|DAILY|02283|17446|/equities/umb-financial-corp|R2000VALUE|-83.621435656154|19|0.04437|81.67|31.72|-0.01162|0.01642|32|32|0.050705711519845|3.1814840271055
2024-02-10 03:41:23|DAILY|02284|955553|/equities/tegna-inc|R2000VALUE|-15.311197440898|3|0.00491|14.34|27.13|-0.04244|0.00776|38|38|0.016819941916747|2.7353281703775
2024-02-10 03:41:24|DAILY|02285|16242|/equities/hancock-holding-c|R2000VALUE|-46.525250895242|20|-0.0544|43.11|36.21|0.02796|0.06615|28|28|0.048659244917715|3.6701335914811
2024-02-10 03:41:26|DAILY|02286|1163097|/equities/api-group-corp|R2000VALUE|32.733615584397|6|0.04701|35.19|38.07|0.05633|0.08586|27|27|0.15117328170378|3.3524375605034
2024-02-10 03:41:27|DAILY|02287|20498|/equities/korn-ferry-international|R2000VALUE|56.228563563763|9|-0.00791|58.94|44.57|0.05933|0.08586|23|23|0.062643756050339|2.8326747337851
2024-02-10 03:41:27|DAILY|02288|20242|/equities/pnm-resources-inc-(holding-co.)|R2000VALUE|-37.486060730497|90|-0.14946|36.99|33.71|-0.02029|-0.00193|28|28|-0.014027105517909|1.4752681510165
2024-02-10 03:41:28|DAILY|02289|948327|/equities/summit-materials-inc|R2000VALUE|34.840156995451|9|0.00266|37.66|27.7|-0.03902|-0.00024|37|37|0.11397967086157|3.9945943852856
2024-02-10 03:41:29|DAILY|02290|1097893|/equities/equitrans-midstream|R2000VALUE|-10.85157234709|8|-0.00098|10.18|39.46|0.02088|0.07665|26|26|0.034001936108422|4.5112681510165
2024-02-10 03:41:31|DAILY|02291|20912|/equities/black-hills-corp|R2000VALUE|-53.170865462353|19|0.00078|51.62|29.85|-0.01848|0.00176|34|34|-0.016940948693127|2.3446427879961
2024-02-10 03:41:32|DAILY|02292|20384|/equities/tal-international-group-inc|R2000VALUE|-83.480521582858|31|-0.0433|79.55|35|-0.01014|0.03442|26|26|0.10507021276596|2.738364893617
2024-02-10 03:41:32|DAILY|02293|32356|/equities/sm-energy-co|R2000VALUE|-38.58966485991|19|0.03768|36.9|42.29|0.30118|0.40012|24|24|0.32859825750242|6.8613581800581
2024-02-10 03:41:33|DAILY|02294|1166008|/equities/broadstone-net-lease-inc|R2000VALUE|-16.972587419185|18|-0.03561|15.98|34.88|-0.01604|0.00488|24|24|0.0097107728337236|2.3664894613583
2024-02-10 03:41:34|DAILY|02295|20840|/equities/southwest-gas-corp|R2000VALUE|-61.819828995497|17|-0.02022|59.12|39.12|-0.0099|0.0127|26|26|-0.00025556631171349|2.6883969022265
2024-02-10 03:41:36|DAILY|02296|8363|/equities/murphy-oil-corp|R2000VALUE|-40.748539783386|24|-0.079|37.89|33.67|0.02513|0.08636|30|30|0.13230493707648|4.9943078412391
2024-02-10 03:41:37|DAILY|02297|41228|/equities/physicns-rlty-tr|R2000VALUE|-12.642174331114|13|-0.08129|11.64|30.03|-0.0396|-0.01313|34|34|-0.022694094869313|2.4354627299129
2024-02-10 03:41:38|DAILY|02298|15562|/equities/bioscrip|R2000VALUE|-33.40653900375|20|0.02602|32.73|28.17|-0.04242|-0.00573|36|36|0.12958470474347|4.0370348499516
2024-02-10 03:41:39|DAILY|02299|20586|/equities/lexington-realty-trust|R2000VALUE|-9.6126015186033|19|-0.03739|9.01|31.72|-0.01128|0.01741|32|32|0.0045488867376573|2.4306001936108
2024-02-10 03:41:39|DAILY|02300|20568|/equities/commercial-metals-comp|R2000VALUE|50.277178550067|68|0.1929|54.11|35.78|-0.0028|0.03403|27|27|0.12440755082285|3.4803891577928
2024-02-10 03:41:41|DAILY|02301|942635|/equities/california-resources-corp|R2000VALUE|48.090134817928|3|-0.01823|52.25|29.03|-0.26059|0.26215|33|33|1.2689802083333|5.4933052083333
2024-02-10 03:41:42|DAILY|02302|20432|/equities/community-bank-system-inc|R2000VALUE|-47.928910831185|20|-0.08762|44.88|39|0.00458|0.03174|26|26|-0.019264278799613|2.6910609874153
2024-02-10 03:41:43|DAILY|02303|16287|/equities/home-bancshares|R2000VALUE|-24.785572589337|7|0.02067|23.7|36.68|0.00016|0.02754|28|28|0.054969022265247|3.1025634075508
2024-02-10 03:41:44|DAILY|02304|13934|/equities/chimera-investment-corp|R2000VALUE|-5.0141727987037|42|-0.05657|4.67|35.43|0.05871|0.07696|28|28|-0.093077444336883|3.3219361084221
2024-02-10 03:41:45|DAILY|02305|20507|/equities/newjersey-resources-corp|R2000VALUE|-42.600724723473|21|-0.03888|41.28|42.21|0.00652|0.03149|24|24|0.021779283639884|2.6152100677638
2024-02-10 03:41:47|DAILY|02306|29658|/equities/matson|R2000VALUE|-120.51878439358|8|0.06739|119.58|36.64|0.00965|0.065|28|28|0.14978218780252|3.3683552758955
2024-02-10 03:41:47|DAILY|02307|20981|/equities/bankunited-inc|R2000VALUE|-29.030708357737|20|-0.10161|26.79|29.82|0.00594|0.03728|34|34|0.02626137463698|3.7177463697967
2024-02-10 03:41:48|DAILY|02308|101884|/equities/one-gas-inc|R2000VALUE|-62.493627529822|20|0.00082|60.85|31.69|-0.022|0.00072|32|32|-0.017749273959342|2.450701839303
2024-02-10 03:41:49|DAILY|02309|15333|/equities/acxiom-inc|R2000VALUE|38.04795387231|20|0.01277|38.85|34.97|0.03093|0.08071|29|29|0.035430784123911|3.8898470474347
2024-02-10 03:41:50|DAILY|02310|15306|/equities/ameris-bancorp|R2000VALUE|-51.858012356517|5|-0.00415|48.03|34.3|0.01529|0.05079|30|30|0.056051306873185|3.6882023233301
2024-02-10 03:41:52|DAILY|02311|1081673|/equities/essential-properties-realty-trust|R2000VALUE|-25.902205329808|17|-0.00284|24.59|39.12|0.02346|0.04535|26|26|0.052268151016457|3.2432826718296
2024-02-10 03:41:53|DAILY|02312|16876|/equities/potlatch-corp|R2000VALUE|-47.545237584375|18|-0.03305|44.76|31.75|-0.0197|-0.00105|32|32|0.040135527589545|2.8604801548887
2024-02-10 03:41:54|DAILY|02313|15461|/equities/associated-banc-corp|R2000VALUE|-21.529599415127|5|0.01402|20.25|46.77|0.04399|0.07405|22|22|0.028180058083253|3.0688151016457
2024-02-10 03:41:55|DAILY|02314|959642|/equities/apple-hospitality-reit-inc|R2000VALUE|-16.864189470626|19|-0.01044|16.12|24.17|-0.04905|-0.00877|42|42|0.047606969990319|3.2667366892546
2024-02-10 03:41:55|DAILY|02315|15362|/equities/altra-holdings|R2000VALUE|61.418415304003|2|-0.00016|61.98|38.62|0.06309|0.09303|21|21|0.13393596059113|3.7840886699507
2024-02-10 03:41:57|DAILY|02316|21205|/equities/gatx-corp|R2000VALUE|120.25602157533|47|0.12299|127.28|39.48|0.01442|0.03941|25|25|0.064961277831559|2.7031771539206
2024-02-10 03:41:58|DAILY|02317|1166427|/equities/academy-sports-outdoors-inc|R2000VALUE|61.228840745246|67|0.39236|68.01|45.71|0.07837|0.12202|17|17|0.24239501779359|4.3813487544484
2024-02-10 03:41:59|DAILY|02318|39182|/equities/kennametal|R2000VALUE|-25.521250348354|23|0.00532|24.58|33.7|-0.03118|0.00739|30|30|0.003377541142304|3.4049303000968
2024-02-10 03:42:00|DAILY|02319|20591|/equities/ormat-technologies-inc|R2000VALUE|-69.674920930243|22|-0.08942|65.07|36.14|0.00559|0.03776|28|28|0.01772894482091|3.0771548886738
2024-02-10 03:42:01|DAILY|02320|103927|/equities/northstar-at-mgt|R2000VALUE|18.509741844049|50|0.15389|20.17|33.93|0.0385|0.06701|29|29|0.096332042594385|4.9655614714424
2024-02-10 03:42:03|DAILY|02321|1159411|/equities/brookfield-infrastructure|R2000VALUE|44.663140835338|69|0.15645|48.86|31.07|0.0026|0.02614|29|29|0.058397316821465|2.5317172342621
2024-02-10 03:42:04|DAILY|02322|17153|/equities/simmons-first-nat|R2000VALUE|-19.514269959003|6|-0.01141|18.2|34.27|-0.00616|0.02503|30|30|-0.0025150048402711|3.3432216844143
2024-02-10 03:42:05|DAILY|02323|15651|/equities/cathay-general|R2000VALUE|-42.497025895845|19|-0.04377|39.76|36.25|0.01355|0.04288|28|28|0.039320425943853|3.0952942884802
2024-02-10 03:42:05|DAILY|02324|21148|/equities/allete-inc|R2000VALUE|-60.991328280308|18|-0.01852|58.29|28.22|-0.01633|0.00586|36|36|-0.0099041626331075|2.3670096805421
2024-02-10 03:42:06|DAILY|02325|48421|/equities/veracyte-inc|R2000VALUE|-28.071585268371|8|0.02198|25.57|34.2|-0.01104|0.04735|30|30|0.096739593417231|6.2327579864472
2024-02-10 03:42:08|DAILY|02326|20880|/equities/laclede-group-inc|R2000VALUE|-61.515948687776|21|-0.0249|58.35|31.66|-0.01097|0.00293|32|32|-0.014144240077444|2.4183436592449
2024-02-10 03:42:09|DAILY|02327|20578|/equities/group-1-automotive-inc|R2000VALUE|-290.89345363468|26|-0.02872|275.92|29.65|-0.02588|0.01016|34|34|0.16007163601162|4.1554511132623
2024-02-10 03:42:10|DAILY|02328|8308|/equities/fed-investors|R2000VALUE|33.561561842599|40|0.07473|35.38|25.49|-0.0261|0.0073|39|39|0.046003872216844|2.9632962245886
2024-02-10 03:42:11|DAILY|02329|7975|/equities/consol-energy|R2000VALUE|19.245873951031|9|-0.05321|19.75|37.96|-0.01675|0.0237|27|27|0.14419941916747|4.760807357212
2024-02-10 03:42:12|DAILY|02330|20139|/equities/california-water-service-group|R2000VALUE|-48.283721639941|26|-0.06095|46.99|26.53|-0.0392|-0.00894|38|38|0.013764762826718|2.5306118102614
2024-02-10 03:42:13|DAILY|02331|20817|/equities/callaway-golf-comp|R2000VALUE|-14.681659789088|5|0.05509|13.79|39.54|0.03645|0.08511|26|26|0.02350484496124|4.073886627907
2024-02-10 03:42:14|DAILY|02332|24371|/equities/sabra-healthcare-reit-inc|R2000VALUE|-13.870679450468|25|0.01613|13.86|36.04|-0.00466|0.03305|28|28|0.0087957405614714|3.1963020329138
2024-02-10 03:42:15|DAILY|02333|52734|/equities/wmi-holdings|R2000VALUE|63.996712865061|10|0.05854|71.97|31.03|0.00516|0.04989|33|33|0.22353436592449|3.7910454985479
2024-02-10 03:42:16|DAILY|02334|20525|/equities/cno-financial-group-inc|R2000VALUE|-28.025976873665|23|0.02445|27.23|28.08|-0.01985|0.00742|36|36|0.075904162633107|2.880068731849
2024-02-10 03:42:17|DAILY|02335|39234|/equities/corporate-office-properties|R2000VALUE|-24.325482255441|8|0.01316|23.87|28.5|-0.04176|-0.01323|36|36|0.004837366892546|2.6614114230397
2024-02-10 03:42:19|DAILY|02336|39157|/equities/verint-systems|R2000VALUE|28.724455582857|67|0.51376|31.91|35.81|-0.0047|0.06133|27|27|-0.0032342691190707|2.8507289448209
2024-02-10 03:42:20|DAILY|02337|20377|/equities/prestige-brand-holdings-inc|R2000VALUE|62.45833217738|47|0.1341|68.67|34.03|-0.00536|0.01549|29|29|0.068641819941917|2.5935885769603
2024-02-10 03:42:21|DAILY|02338|24348|/equities/unifirst-corp|R2000VALUE|-178.58135574224|27|0.01954|171.16|31.47|-0.01306|0.01503|32|32|0.0040832526621491|2.5622584704743
2024-02-10 03:42:21|DAILY|02339|20858|/equities/commonwealth-reit|R2000VALUE|-19.576908285741|6|-0.00423|18.85|42.83|-0.00824|-0.00071|24|24|-0.031683446272991|1.6631916747338
2024-02-10 03:42:22|DAILY|02340|20795|/equities/abm-industries-inc|R2000VALUE|-42.492198943919|39|-0.14374|40.21|24.88|-0.03927|0.00154|40|40|0.037545982575024|2.8795982575024
2024-02-10 03:42:24|DAILY|02341|20992|/equities/greatbatch-inc|R2000VALUE|99.336155916188|73|0.31755|105.72|24.64|-0.03295|0.0017|39|39|0.060515004840271|3.086353339787
2024-02-10 03:42:25|DAILY|02342|20549|/equities/pebblebrook-hotel-trust|R2000VALUE|15.014731563928|48|0.20244|15.74|25.28|-0.03162|0.00232|39|39|0.010579864472411|4.2991084220716
2024-02-10 03:42:26|DAILY|02343|20889|/equities/northwestern-corp|R2000VALUE|-49.599004833345|19|-0.01888|47.3|28.19|-0.03053|-0.0092|36|36|-0.017717328170378|2.3378189738625
2024-02-10 03:42:26|DAILY|02344|16633|/equities/herman-miller|R2000VALUE|25.149988492698|14|0.01778|27.48|30.91|0.00531|0.0376|33|33|0.018535333978703|3.9577028073572
2024-02-10 03:42:27|DAILY|02345|7890|/equities/piper-jaffray-co|R2000VALUE|172.64926096128|12|0.05188|186.72|27.62|0.01246|0.03491|37|37|0.12096127783156|3.1987967086157
2024-02-10 03:42:29|DAILY|02346|16025|/equities/enstar-group-ltd|R2000VALUE|-284.043322126|23|-0.00893|274.25|38.88|0.00444|0.02746|26|26|0.056034849951597|2.5847899322362
2024-02-10 03:42:30|DAILY|02347|1055123|/equities/cannae|R2000VALUE|19.618614291855|67|0.18233|21.01|35.81|0.00618|0.03397|27|27|-0.022716360116166|3.2239390125847
2024-02-10 03:42:31|DAILY|02348|31062|/equities/renewable-energy-group-inc|R2000VALUE|61.156083730976|76|0.49599|61.5|36|0.03717|0.10088|15|15|0.24433821138211|5.3837788617886
2024-02-10 03:42:31|DAILY|02349|17427|/equities/union-first-marke|R2000VALUE|-36.227136015802|19|-0.02411|33.6|36.25|-0.01276|0.02106|28|28|0.029115198451113|3.3764230396902
2024-02-10 03:42:32|DAILY|02350|951002|/equities/communications-sales-leasing-inc|R2000VALUE|-5.343104007249|6|-0.07443|4.85|39.54|0.03894|0.09095|26|26|0.014771539206196|4.2212536302033
2024-02-10 03:42:34|DAILY|02351|8053|/equities/ddr|R2000VALUE|-14.105481143548|27|0.04292|13.85|33.57|-0.00151|0.03837|30|30|0.056876089060987|3.5523213939981
2024-02-10 03:42:35|DAILY|02352|40994|/equities/independent-bank-group-inc|R2000VALUE|-49.652710800132|7|-0.01649|45.32|32.09|-0.00392|0.02216|32|32|0.026063891577928|3.5510493707648
2024-02-10 03:42:36|DAILY|02353|16615|/equities/mge-energy-inc|R2000VALUE|-67.30177207639|35|-0.07455|65.42|33.3|-0.02732|-0.01168|30|30|0.0053320425943852|2.3777008712488
2024-02-10 03:42:37|DAILY|02354|41286|/equities/agios-pharm|R2000VALUE|21.865328140907|65|0.08176|25.14|33.41|-0.03002|0.01857|29|29|-0.0030648596321394|4.7501364956438
2024-02-10 03:42:38|DAILY|02355|21096|/equities/avista-corp|R2000VALUE|-34.756488630381|19|-0.02212|33.16|31.72|-0.03677|-0.01018|32|32|-0.013343659244918|2.3911577928364
2024-02-10 03:42:40|DAILY|02356|31168|/equities/domtar-corp|R2000VALUE|70.306867150977|8|0.01983|71.48|31.6|0.0299|0.05658|15|15|0.13386694386694|3.0819417879418
2024-02-10 03:42:40|DAILY|02357|20796|/equities/arbor-realty-trust|R2000VALUE|-13.808022612655|19|-0.13776|12.33|39.04|0.0643|0.08863|26|26|0.042475314617619|3.5007802516941
2024-02-10 03:42:41|DAILY|02358|17555|/equities/encore-wire-corp|R2000VALUE|221.73774200744|67|0.29594|244.31|31.19|-0.00926|0.04282|31|31|0.17695934172314|3.4135885769603
2024-02-10 03:42:42|DAILY|02359|20159|/equities/old-national-bancorp|R2000VALUE|-17.084707631719|7|-0.00309|16.15|46.68|0.03637|0.06358|22|22|0.013040658276863|2.8790851887706
2024-02-10 03:42:43|DAILY|02360|15776|/equities/columbia-banking|R2000VALUE|-21.1322762648|20|-0.24459|18.84|39|0.03097|0.06093|26|26|-0.028319457889642|3.4805043562439
2024-02-10 03:42:45|DAILY|02361|20342|/equities/sunstone-hotel-investors-inc|R2000VALUE|10.331222148901|93|0.13158|10.75|28.52|-0.036|-0.00048|33|33|0.01290609874153|3.5032507260407
2024-02-10 03:42:46|DAILY|02362|16361|/equities/independent-bank|R2000VALUE|-58.792856951412|19|-0.13454|52.94|39.04|0.02755|0.05972|26|26|-0.013424975798645|3.1557560503388
2024-02-10 03:42:46|DAILY|02363|20367|/equities/kennedy-wilson-holdings-inc|R2000VALUE|-10.780964715154|26|-0.16218|9.97|29.65|-0.00838|0.01681|34|34|-0.050267182962246|2.7258489835431
2024-02-10 03:42:47|DAILY|02364|41188|/equities/tronox-limited|R2000VALUE|12.96615012339|14|-0.01945|13.61|29.14|-0.01596|0.03381|35|35|0.097285575992255|4.6736292352372
2024-02-10 03:42:48|DAILY|02365|21021|/equities/first-bancorp-new-common-stock|R2000VALUE|16.29843048938|12|0.00238|16.86|37.85|-0.00089|0.04281|27|27|0.093378509196515|3.5062120038722
2024-02-10 03:42:50|DAILY|02366|21150|/equities/belden-inc|R2000VALUE|76.957348514163|2|-0.01187|83.23|31.27|0.00809|0.04421|33|33|0.082454017424976|3.1651306873185
2024-02-10 03:42:51|DAILY|02367|16145|/equities/fulton-financial|R2000VALUE|-16.481729588453|19|-0.00449|15.52|46.14|0.05211|0.07945|22|22|0.022337850919651|2.9915150048403
2024-02-10 03:42:52|DAILY|02368|15853|/equities/cvb-financial-corp|R2000VALUE|-18.547983925795|21|-0.09531|17.18|46.05|0.0153|0.0456|22|22|0.0086766698935141|3.0192468538238
2024-02-10 03:42:52|DAILY|02369|20134|/equities/american-equity-holdings|R2000VALUE|54.960711565712|61|0.02948|55.52|29.48|-0.05903|0.01851|33|33|0.12736205227493|3.3106689254598
2024-02-10 03:42:53|DAILY|02370|16308|/equities/hub-group|R2000VALUE|-47.714153186254|5|0.04119|44.99|32.16|-0.01861|0.00767|32|32|0.07618683446273|3.1276940948693
2024-02-10 03:42:55|DAILY|02371|17430|/equities/united-community-banks|R2000VALUE|-29.067815293602|8|-0.00366|27.24|51.3|0.06611|0.09733|20|20|0.02583155856728|3.3605711519845
2024-02-10 03:42:56|DAILY|02372|29733|/equities/whiting-petroleum-corp|R2000VALUE|-85.859933011317|10|-0.19605|68.03|38.69|0.13664|0.25785|16|16|0.22434394904459|8.3774203821656
2024-02-10 03:42:57|DAILY|02373|16846|/equities/otter-tail-corp|R2000VALUE|90.371042947927|37|0.21848|98.1|34.38|-0.01113|0.01728|29|29|0.090222652468538|2.612353339787
2024-02-10 03:42:58|DAILY|02374|6455|/equities/rambus-inc|R2000VALUE|-65.511102266159|4|0.06225|58.7|30.29|0.00252|0.03745|34|34|0.17965053242982|3.3581219748306
2024-02-10 03:42:58|DAILY|02375|1097712|/equities/arcosa|R2000VALUE|78.014570889821|2|0.01151|83.52|33.29|-0.02112|0.01035|31|31|0.09290609874153|3.1220329138432
2024-02-10 03:43:00|DAILY|02376|16961|/equities/primo-water-corp|R2000VALUE|-15.181127359968|19|0.02451|14.63|31.72|-0.00329|0.02519|32|32|0.036207163601162|2.643266214908
2024-02-10 03:43:01|DAILY|02377|949589|/equities/independence-realty-trust-inc|R2000VALUE|14.620912194638|67|0.08065|14.74|38.68|0.03052|0.04904|25|25|0.035133591481123|2.9095266214908
2024-02-10 03:43:02|DAILY|02378|961754|/equities/gores-holdings-inc|R2000VALUE|32.997298148496|51|0.23333|33.3|39.91|-0.01454|0.0217|23|23|0.10355061983471|2.3560640495868
2024-02-10 03:43:03|DAILY|02379|21151|/equities/brady-corp|R2000VALUE|59.261052727622|60|0.12814|61.98|36.07|0.00548|0.02923|27|27|0.0268596321394|2.3925121006776
2024-02-10 03:43:04|DAILY|02380|20689|/equities/flagstar-bancorp-inc|R2000VALUE|35.642620408762|23|-0.02265|37.54|37.47|0.00513|0.04612|19|19|0.040701634877384|3.3531607629428
2024-02-10 03:43:06|DAILY|02381|17575|/equities/wsfs-financial-corp|R2000VALUE|-46.544538184923|5|0.00356|42.27|34.3|-0.00563|0.03012|30|30|0.037067763794772|3.5197047434656
2024-02-10 03:43:06|DAILY|02382|17546|/equities/washington-federa|R2000VALUE|-30.167869183185|21|-0.08794|28.21|36.18|0.00451|0.0289|28|28|0.0046660212971927|2.9685585672798
2024-02-10 03:43:07|DAILY|02383|17110|/equities/sanmina-sci-corp|R2000VALUE|-64.835847766972|4|0.04536|60.84|32.19|-0.00464|0.0275|32|32|0.087469506292352|2.9058131655373
2024-02-10 03:43:08|DAILY|02384|945656|/equities/vista-outdoor-inc|R2000VALUE|27.757370490855|52|0.06319|29.95|29.76|-0.02218|0.03653|33|33|0.20915198451113|4.5960774443369
2024-02-10 03:43:09|DAILY|02385|20897|/equities/rlj-lodging-trust|R2000VALUE|11.301141021999|67|0.1285|11.68|33.34|-0.0233|0.02467|29|29|0.029029041626331|3.9807454017425
2024-02-10 03:43:11|DAILY|02386|16690|/equities/myriad-genetics|R2000VALUE|19.889053381767|19|0.06952|22|32.74|-0.04671|0.02866|31|31|0.053151016456922|5.0355101645692
2024-02-10 03:43:11|DAILY|02387|13985|/equities/mantech-international|R2000VALUE|95.739575100511|83|0.01803|95.99|39.8|0.00293|0.03421|15|15|0.056176730486009|2.7033181148748
2024-02-10 03:43:12|DAILY|02388|20456|/equities/minerals-technologies-inc|R2000VALUE|64.944368691445|4|0.02128|71.03|27.84|-0.01177|0.01279|37|37|0.053650532429816|2.942330106486
2024-02-10 03:43:13|DAILY|02389|20300|/equities/national-health-investors-inc|R2000VALUE|-55.136974638573|8|0.00282|53.33|28.5|-0.02981|0.00234|36|36|-0.0012362052274927|2.7327086156825
2024-02-10 03:43:14|DAILY|02390|20381|/equities/south-jersey-industries-inc|R2000VALUE|35.712337250784|36|0.02528|36.09|38.95|-0.01775|0.04204|19|19|0.050006451612903|2.5489109677419
2024-02-10 03:43:16|DAILY|02391|20761|/equities/john-wiley---sons-a|R2000VALUE|33.169593198126|15|0.04006|34.53|30.88|-0.01149|0.02078|33|33|-0.0056873184898354|2.8746534365925
2024-02-10 03:43:17|DAILY|02392|15304|/equities/atlas-air-worldwide|R2000VALUE|100.55997619677|3|0.00029|102.48|42.37|0.09888|0.15072|19|19|0.20747335811648|3.4915278810409
2024-02-10 03:43:17|DAILY|02393|20443|/equities/emergent-biosolutions-inc|R2000VALUE|-1.9292251034514|17|-0.1413|1.58|28.25|-0.04436|0.02172|36|36|-0.23304549854792|5.4466302032914
2024-02-10 03:43:18|DAILY|02394|16322|/equities/international-ban|R2000VALUE|51.445795695714|68|0.18238|53.68|33.31|-0.01183|0.00688|29|29|0.059040658276864|3.1637231364956
2024-02-10 03:43:19|DAILY|02395|16127|/equities/first-merchants-corp|R2000VALUE|-36.239554547004|21|-0.03866|33.82|36.18|0.02978|0.04949|28|28|0.013151016456922|3.2001045498548
2024-02-10 03:43:21|DAILY|02396|15309|/equities/arkansas-best-corp|R2000VALUE|125.84256746476|32|0.17732|143.81|43.57|0.09958|0.13598|23|23|0.2129390125847|4.2875914811229
2024-02-10 03:43:22|DAILY|02397|17114|/equities/sandy-spring-banc|R2000VALUE|-25.309531542812|19|-0.09019|23|46.14|0.02389|0.05681|22|22|-0.012630203291384|3.2539835430784
2024-02-10 03:43:23|DAILY|02398|8154|/equities/washington-post-co.|R2000VALUE|-739.53182065525|6|0.02501|722.42|30.21|-0.00354|0.01886|34|34|0.036492248062016|2.3302529069767
2024-02-10 03:43:23|DAILY|02399|20690|/equities/hilltop-holdings-inc|R2000VALUE|-32.875807952413|19|-0.06729|30.91|31.72|-0.00108|0.03099|32|32|0.058303969022265|3.0311626331075
2024-02-10 03:43:24|DAILY|02400|41181|/equities/constellium-nv|R2000VALUE|17.78821094625|11|-0.02339|18.79|31|-0.02946|0.01167|33|33|0.11448789932236|4.4924007744434
2024-02-10 03:43:26|DAILY|02401|20438|/equities/chesapeake-utilities-corp|R2000VALUE|97.765146959252|48|0.04338|103.42|39.44|-0.02194|0.00862|25|25|0.030176185866409|2.6159419167473
2024-02-10 03:43:27|DAILY|02402|20520|/equities/brandywine-realty-trust|R2000VALUE|-4.6860758608021|17|-0.17103|4.12|36.32|-0.00982|0.02661|28|28|-0.087079380445305|3.4183136495644
2024-02-10 03:43:28|DAILY|02403|16617|/equities/magellan-health-s|R2000VALUE|-95.265943406499|29|0.00561|94.99|79.5|0.10428|0.12617|6|6|0.080726732673267|2.3131584158416
2024-02-10 03:43:28|DAILY|02404|17572|/equities/wesbanco|R2000VALUE|-30.96619416158|21|-0.03675|28.57|36.18|0.00207|0.0277|28|28|0.0061548886737657|3.1030726040658
2024-02-10 03:43:29|DAILY|02405|39145|/equities/trinity-industries|R2000VALUE|23.946219651653|12|0.01779|26.32|30.97|0.00707|0.03335|33|33|0.0501403678606|3.1625363020329
2024-02-10 03:43:31|DAILY|02406|48366|/equities/columbia-pr|R2000VALUE|19.15423422534|77|0.13146|19.28|31.62|0.01583|0.04288|13|13|0.045014373716632|3.3332094455852
2024-02-10 03:43:32|DAILY|02407|959886|/equities/four-corners-property-trust-inc|R2000VALUE|-24.40736845283|18|-0.04664|23.1|28.22|-0.03035|-0.00839|36|36|0.022092933204259|2.6360145208132
2024-02-10 03:43:33|DAILY|02408|39236|/equities/piedmont-offic-a|R2000VALUE|-7.1131886177963|6|-0.01046|6.62|32.13|0.00664|0.03548|32|32|-0.078456921587609|3.1911248789932
2024-02-10 03:43:34|DAILY|02409|16080|/equities/first-financial-bancorp|R2000VALUE|-23.503915367017|19|-0.0018|22.18|39.04|0.01722|0.04171|26|26|0.026688286544046|3.2918276863504
2024-02-10 03:43:34|DAILY|02410|21172|/equities/moog-inc-a|R2000VALUE|136.17794500442|80|0.242|146.32|28.91|-0.03698|0.00466|33|33|0.086506292352372|3.0407860600194
2024-02-10 03:43:36|DAILY|02411|17372|/equities/towne-bank|R2000VALUE|-29.667278450788|19|-0.01739|27.68|39.04|0.00132|0.03123|26|26|0.028578896418199|2.9366243949661
2024-02-10 03:43:37|DAILY|02412|17098|/equities/rush-enterprises-(a)|R2000VALUE|43.598932546329|9|0.01411|47.44|37.96|-0.01832|0.02565|27|27|0.10662536302033|3.0456118102614
2024-02-10 03:43:38|DAILY|02413|17118|/equities/spirit-airlines|R2000VALUE|-9.1190412260702|19|-0.16035|6.65|29.85|-0.03069|0.04805|34|34|-0.047754114230397|4.9438606001936
2024-02-10 03:43:39|DAILY|02414|17186|/equities/skywest|R2000VALUE|54.55894630843|72|0.40336|59.32|38.48|0.05285|0.09484|25|25|0.087835430784124|4.5521190706679
2024-02-10 03:43:39|DAILY|02415|24283|/equities/washington-real-estate-invest|R2000VALUE|13.886161530209|60|0.04859|14.46|31.42|-0.01052|0.01547|31|31|-0.044310745401742|2.5842642787996
2024-02-10 03:43:41|DAILY|02416|20146|/equities/apollo-commercial-real-estate-fin.|R2000VALUE|-11.588457470068|29|-0.08518|10.74|38.65|0.03115|0.07482|26|26|0.027416263310745|3.4424394966118
2024-02-10 03:43:42|DAILY|02417|16107|/equities/first-midwest-ban|R2000VALUE|-22.522341181144|18|0.02673|21.51|51.8|0.09854|0.13944|10|10|0.031618691588785|3.4883121495327
2024-02-10 03:43:43|DAILY|02418|977731|/equities/gms-inc|R2000VALUE|81.557609808468|67|0.41024|87.9|26.14|-0.0126|0.01971|37|37|0.16505711519845|3.6461868344627
2024-02-10 03:43:44|DAILY|02419|17078|/equities/retail-opportunit|R2000VALUE|13.358196155358|68|0.08738|13.44|35.78|-0.00324|0.03168|27|27|0.019791868344627|3.1756960309777
2024-02-10 03:43:45|DAILY|02420|1122330|/equities/covetrus|R2000VALUE|20.802643853892|104|0.27212|20.99|54.27|0.02367|0.1191|11|11|0.14324857142857|5.0125414285714
2024-02-10 03:43:47|DAILY|02421|16306|/equities/heartland-financial|R2000VALUE|-36.698375825243|7|-0.03033|33.57|39.5|0.0103|0.03616|26|26|-0.0012555663117135|3.0803078412391
2024-02-10 03:43:48|DAILY|02422|8143|/equities/genworth-finl|R2000VALUE|-6.5320605369182|21|-0.01116|6.2|28.14|-0.03155|0.02081|36|36|0.097454985479187|4.0877744433688
2024-02-10 03:43:49|DAILY|02423|278|/equities/office-depot|R2000VALUE|-54.282305602165|26|0.01261|53.79|33.6|-0.02701|0.02259|30|30|0.1231142303969|4.2343504356244
2024-02-10 03:43:49|DAILY|02424|945633|/equities/xenia-hotels---resorts-inc|R2000VALUE|-13.815011053456|5|0.00766|13.16|27.08|-0.05169|-0.00558|38|38|0.02024298160697|4.001968054211
2024-02-10 03:43:50|DAILY|02425|41227|/equities/pennymac-fnl-ser|R2000VALUE|83.50440439519|10|0.02185|91.21|35.31|0.04861|0.08106|29|29|0.14173088092933|3.5555711519845
2024-02-10 03:43:52|DAILY|02426|1163554|/equities/cc-neuberger-principal-holdings-i|R2000VALUE|-4.13901078682|25|-0.02475|3.94|29.83|-0.04593|0.004|30|30|-0.027709466811752|4.1285157780196
2024-02-10 03:43:53|DAILY|02427|945068|/equities/urban-edge-properties|R2000VALUE|-18.09168633975|18|0.00573|17.54|29.88|-0.01855|0.01876|34|34|0.042399806389158|3.2861229428848
2024-02-10 03:43:54|DAILY|02428|17071|/equities/renasant-corp|R2000VALUE|-33.737750936884|6|0.02492|31.67|39.5|0.01323|0.04674|26|26|0.019661821705426|3.4321715116279
2024-02-10 03:43:55|DAILY|02429|39297|/equities/two-harbors-investment-corp|R2000VALUE|-13.335045995797|26|-0.08382|12.46|38.77|0.02225|0.05984|26|26|-0.059765730880929|3.5226089060987
2024-02-10 03:43:55|DAILY|02430|20143|/equities/mfa-financial-inc|R2000VALUE|-11.52997067205|27|-0.02264|10.79|29.62|-0.00509|0.03481|34|34|0.17885672797677|4.0003455953533
2024-02-10 03:43:57|DAILY|02431|39312|/equities/realogy-holdings|R2000VALUE|6.5444599736844|10|-0.0401|7.42|27.68|0.02468|0.07608|37|37|0.086436592449177|5.4445614714424
2024-02-10 03:43:58|DAILY|02432|1171969|/equities/coursera|R2000VALUE|-20.126126583261|5|0.01419|17.87|32.55|-0.02533|0.0332|22|22|-0.064176388888889|4.6967444444445
2024-02-10 03:43:59|DAILY|02433|20755|/equities/gray-television-inc|R2000VALUE|-9.2430086114275|4|-0.08542|8.03|36.79|0.02929|0.0615|28|28|-0.022601161665053|4.2482129719264
2024-02-10 03:44:00|DAILY|02434|17386|/equities/trustmark-corp|R2000VALUE|26.157248669608|67|0.22826|27.12|46.05|0.00806|0.03631|21|21|0.0058296224588577|3.024880929332
2024-02-10 03:44:01|DAILY|02435|102910|/equities/caretrust-inc|R2000VALUE|20.139688432467|1|0|22.5|27.92|-0.02246|0.00587|37|37|0.054660212971926|2.7744917715392
2024-02-10 03:44:03|DAILY|02436|20909|/equities/barnes-group-inc|R2000VALUE|32.351998307114|11|0.07903|35.09|33|-0.00098|0.03788|31|31|-0.0097434656340755|3.1457434656341
2024-02-10 03:44:03|DAILY|02437|32324|/equities/world-fuel-services|R2000VALUE|21.737027423112|4|0.00085|23.53|33.19|-0.04459|0.01213|31|31|-0.0048265503875969|3.7564903100775
2024-02-10 03:44:04|DAILY|02438|1064342|/equities/dfb-healthcare-acquisitions-corp|R2000VALUE|-7.9253767953186|35|0.1433|7.42|35.68|-0.00783|0.04968|28|28|0.040213939980639|5.3140764762827
2024-02-10 03:44:05|DAILY|02439|16951|/equities/portfolio-recover|R2000VALUE|-25.309924048572|20|0.0476|23.99|42.25|0.06117|0.09443|24|24|0.0035111326234269|3.4487028073572
2024-02-10 03:44:06|DAILY|02440|24580|/equities/macdonald|R2000VALUE|-72.612350494465|2|-0.0048|70.54|29.96|-0.03522|0.0772|28|28|0.29554404761905|5.0539285714286
2024-02-10 03:44:08|DAILY|02441|955546|/equities/edgewell-personal-care|R2000VALUE|36.262352077374|39|0.06853|39.45|32.1|-0.0073|0.02172|31|31|0.061787028073572|3.1513407550823
2024-02-10 03:44:09|DAILY|02442|20277|/equities/telephone-and-data-systems-inc|R2000VALUE|17.47376451066|11|-0.0762|18.55|26.23|-0.05617|0.04621|39|39|0.044533397870281|3.6454801548887
2024-02-10 03:44:09|DAILY|02443|20318|/equities/diamondrock-hospitality-comp|R2000VALUE|9.0008327340746|68|0.12015|9.23|26.11|-0.05298|-0.00197|37|37|0.067826718296225|4.2899215876089
2024-02-10 03:44:10|DAILY|02444|16759|/equities/netscout-systems|R2000VALUE|-22.707771502231|3|0.00769|20.96|28.64|-0.04214|0.00165|36|36|0.010931268151017|2.9047270087125
2024-02-10 03:44:11|DAILY|02445|20213|/equities/provident-financial-services-inc|R2000VALUE|-16.689716153905|8|-0.05438|15.65|34.2|-0.00383|0.03036|30|30|-0.0061945788964182|2.9281994191675
2024-02-10 03:44:13|DAILY|02446|20424|/equities/american-assets-trust-inc|R2000VALUE|-23.395654659459|5|0.02723|22.26|32.16|-0.01899|0.01524|32|32|-0.033847047434656|2.9624617618587
2024-02-10 03:44:14|DAILY|02447|24323|/equities/treehouse-foods-inc|R2000VALUE|40.678371907679|6|-0.01016|42.86|38.07|-0.00452|0.02728|27|27|0.015539206195547|3.06794482091
2024-02-10 03:44:15|DAILY|02448|24410|/equities/park-national-corp|R2000VALUE|125.60448070239|11|-0.02111|131.7|38.07|-0.0195|0.01675|27|27|0.048943159922929|2.7975587668593
2024-02-10 03:44:16|DAILY|02449|20521|/equities/b-g-foods-holdings-corp|R2000VALUE|-10.847241198477|19|-0.01421|9.71|28.19|-0.04068|0.01501|36|36|-0.0088828654404646|3.7356253630203
2024-02-10 03:44:17|DAILY|02450|17396|/equities/tessera-tech|R2000VALUE|11.881709180012|14|0.08278|13.08|30.91|-0.0061|0.10174|33|33|0.095635043562439|3.8106544046467
2024-02-10 03:44:19|DAILY|02451|17121|/equities/seacoast-banking|R2000VALUE|-26.639265301721|19|-0.04666|24.72|50.75|0.06346|0.09423|20|20|0.022285575992256|3.633738625363
2024-02-10 03:44:19|DAILY|02452|16325|/equities/icf-international|R2000VALUE|136.09219899793|12|0.0578|146.05|30.97|-0.03306|-0.00032|33|33|0.067154888673766|2.8671848983543
2024-02-10 03:44:20|DAILY|02453|20939|/equities/enpro-industries|R2000VALUE|147.47470742701|15|0.03561|159.07|30.88|-0.00256|0.03639|33|33|0.11907454017425|3.0660532429816
2024-02-10 03:44:21|DAILY|02454|20727|/equities/acadia-realty-trust|R2000VALUE|16.500925350939|48|0.07776|16.91|42.87|0.03058|0.08166|23|23|0.0037599225556631|3.3846979670862
2024-02-10 03:44:22|DAILY|02455|1161066|/equities/madison-square-garden-entertainment|R2000VALUE|33.601458187687|18|0.13401|36.81|41.22|-0.03093|0.05997|23|23|-0.028229015544041|4.0554476683938
2024-02-10 03:44:24|DAILY|02456|101870|/equities/knowles-cor|R2000VALUE|-17.154395164766|27|-0.05426|16.21|33.57|-0.00692|0.04787|30|30|-0.0018460793804453|2.5303707647628
2024-02-10 03:44:25|DAILY|02457|954882|/equities/liberty-global-lilac-c|R2000VALUE|-7.3723517548233|5|0.02723|6.79|30.26|-0.0249|0.00473|34|34|-0.047421103581801|4.0401355275895
2024-02-10 03:44:25|DAILY|02458|21222|/equities/cbiz-inc|R2000VALUE|63.290360341271|68|0.22624|66.07|24.77|-0.02296|-0.0058|39|39|0.10380445304937|2.2672787996128
2024-02-10 03:44:26|DAILY|02459|24295|/equities/worthington-industries-inc|R2000VALUE|55.394126994484|32|0.06336|62.6|34.55|-0.02155|0.05032|29|29|0.09426137463698|3.4525130687318
2024-02-10 03:44:27|DAILY|02460|989525|/equities/bank-of-nt-butterfield-son-ltd|R2000VALUE|-31.395034705344|20|-0.03832|29.36|29.82|-0.0013|0.03155|34|34|0.012955469506292|2.9848334946757
2024-02-10 03:44:29|DAILY|02461|1057998|/equities/industrial-logistics-properties|R2000VALUE|-4.4789737098512|19|-0.04167|3.91|50.75|0.13209|0.15772|20|20|-0.10861277831559|4.1901016456922
2024-02-10 03:44:30|DAILY|02462|13839|/equities/devry-inc|R2000VALUE|-55.66214307475|10|-0.14003|50.42|24.38|-0.03192|0.00774|42|42|0.073021297192643|3.3637579864472
2024-02-10 03:44:31|DAILY|02463|15520|/equities/banner-corp|R2000VALUE|-48.354322337935|27|-0.12249|44.49|31.47|-0.0249|0.00584|32|32|0.017947725072604|3.3469535333979
2024-02-10 03:44:32|DAILY|02464|21236|/equities/sjw-corp|R2000VALUE|-62.570206486365|25|-0.0652|59.36|31.53|-0.0133|0.00045|32|32|0.0075759922555663|2.5425614714424
2024-02-10 03:44:33|DAILY|02465|8046|/equities/stewart-information-services-corp|R2000VALUE|-63.648687066462|3|0.01275|60.37|30.32|0.00204|0.02526|34|34|0.068529525653437|3.0883591481123
2024-02-10 03:44:34|DAILY|02466|20515|/equities/alexander---baldwin-inc|R2000VALUE|-18.049849447884|20|-0.05399|17.17|26.68|-0.02373|-0.00291|38|38|0.020001936108422|3.0450203291384
2024-02-10 03:44:35|DAILY|02467|15554|/equities/bgc-partners|R2000VALUE|6.8232838365983|32|0.10457|7.5|37.11|0.01273|0.04573|27|27|0.076761858664085|4.1727270087125
2024-02-10 03:44:36|DAILY|02468|15357|/equities/argo-group-intern|R2000VALUE|29.80576325027|275|0.34123|29.99|33.38|0.02077|0.04318|21|21|-0.04938358974359|2.7569374358974
2024-02-10 03:44:37|DAILY|02469|20324|/equities/hospitality-properites-trust|R2000VALUE|-8.1673012515758|18|-0.02144|7.76|31.75|-0.00703|0.05424|32|32|-0.0018296224588578|4.9259041626331
2024-02-10 03:44:38|DAILY|02470|20780|/equities/istar-financial-inc|R2000VALUE|-48.268879645432|28|-0.00131|47.6875|35.86|0.26248|0.30302|22|22|0.48236642156863|3.9258100490196
2024-02-10 03:44:40|DAILY|02471|945634|/equities/easterly-government-properties|R2000VALUE|-12.566025641421|17|-0.07216|11.83|31.78|-0.01168|0.0098|32|32|-0.04847628267183|2.2901500484027
2024-02-10 03:44:41|DAILY|02472|15985|/equities/eagle-bancorp|R2000VALUE|-26.363759169153|21|-0.15332|23.47|56.28|0.09221|0.12948|18|18|-0.029110358180058|3.6004346563408
2024-02-10 03:44:41|DAILY|02473|20492|/equities/granite-construction-inc|R2000VALUE|44.230004743947|2|0.00822|47.85|35.59|-0.01952|0.02855|29|29|0.099078412391094|3.6373775411423
2024-02-10 03:44:42|DAILY|02474|20496|/equities/kar-auction-services-inc|R2000VALUE|-14.793138692073|18|0.03827|14.38|29.88|-0.00596|0.02704|34|34|0.010968054211036|3.6649738625363
2024-02-10 03:44:43|DAILY|02475|995930|/equities/laureate-education-inc|R2000VALUE|-13.495881910315|27|-0.00154|12.99|27.97|-0.05118|0.00981|36|36|0.033328170377541|3.4026573088093
2024-02-10 03:44:45|DAILY|02476|20474|/equities/bonanza-creek-energy-inc|R2000VALUE|52.611782043217|46|0.40461|56.1|19.86|-0.10465|-0.01786|21|21|0.31186363636364|5.8961515151515
2024-02-10 03:44:46|DAILY|02477|16096|/equities/first-interstate|R2000VALUE|-27.972539420597|20|-0.12143|25.54|36.21|-0.00337|0.02322|28|28|-0.015727976766699|3.0778141335915
2024-02-10 03:44:46|DAILY|02478|15982|/equities/enterprise-financial|R2000VALUE|-43.108503074134|19|-0.05134|39.91|33.83|-0.00043|0.02358|30|30|0.015217812197483|2.9912826718296
2024-02-10 03:44:47|DAILY|02479|9231|/equities/allscripts-misys-healthcre-solution|R2000VALUE|-9.5736610465121|72|-0.32168|8.54|37|-0.00795|0.03983|26|26|0.031178121974831|3.6304975798645
2024-02-10 03:44:48|DAILY|02480|15523|/equities/bbcn-bancorp|R2000VALUE|-11.553093439898|19|-0.05018|10.79|42.29|0.02005|0.05368|24|24|0.0048828654404647|3.21701839303
2024-02-10 03:44:50|DAILY|02481|16783|/equities/new-york-mortgage|R2000VALUE|-8.0395639166259|38|-0.11606|7.54|38.31|0.03586|0.06755|26|26|-0.017988383349468|3.6777608906099
2024-02-10 03:44:51|DAILY|02482|17270|/equities/strayer-education|R2000VALUE|91.725568140697|16|0.0407|98.45|44.26|0.01224|0.05523|23|23|-0.012760890609874|3.3756369796709
2024-02-10 03:44:52|DAILY|02483|1166007|/equities/american-well-corp|R2000VALUE|-1.2857294456612|21|-0.04348|1.1|37.91|0.00765|0.06322|22|22|-0.24763817330211|6.5768056206089
2024-02-10 03:44:53|DAILY|02484|16776|/equities/northwest-bancsha|R2000VALUE|-12.619026546583|6|-0.00998|11.91|36.71|-0.00485|0.01695|28|28|-0.0099816069699903|2.5608935140368
2024-02-10 03:44:53|DAILY|02485|15967|/equities/encore-capital-gr|R2000VALUE|48.012432787267|67|0.17731|50.33|31.19|-0.02615|0.01191|31|31|0.095761858664085|3.6367076476283
2024-02-10 03:44:55|DAILY|02486|8029|/equities/m-i-homes-inc|R2000VALUE|-134.61862178527|6|-0.02494|122.35|32.13|0.03114|0.06491|32|32|0.18332526621491|4.1016824782188
2024-02-10 03:44:56|DAILY|02487|953810|/equities/global-net-lease|R2000VALUE|-8.8463873365594|19|-0.11283|8.02|29.85|-0.01608|0.00685|34|34|-0.050727008712488|2.8838751210068
2024-02-10 03:44:57|DAILY|02488|6423|/equities/patterson-uti-energy-inc|R2000VALUE|10.020795219431|9|-0.09012|10.5|44.57|0.15071|0.22144|23|23|0.12249273959342|6.1414201355276
2024-02-10 03:44:58|DAILY|02489|17316|/equities/the-bancorp|R2000VALUE|41.01284327774|13|0.06477|43.89|35.21|0.04248|0.08926|29|29|0.19282768635044|4.4305343659245
2024-02-10 03:44:59|DAILY|02490|15697|/equities/capitol-federal-financial|R2000VALUE|-6.4884120443065|4|0.03384|6.11|46.82|0.01665|0.04662|22|22|-0.055479186834463|2.745353339787
2024-02-10 03:45:00|DAILY|02491|20541|/equities/methode-electronics-inc|R2000VALUE|-21.907296983221|44|-0.04925|21.04|30.94|-0.00481|0.03604|32|32|-0.028614714424008|2.8520212971926
2024-02-10 03:45:01|DAILY|02492|942641|/equities/paramount-group-inc|R2000VALUE|-5.0070995571901|27|-0.07186|4.65|27.97|-0.04149|0.00491|36|36|-0.059727008712488|3.5713136495644
2024-02-10 03:45:02|DAILY|02493|20619|/equities/mack-cali-realty-corp|R2000VALUE|14.754063268987|67|0.03411|15.16|31.19|-0.00346|0.02716|31|31|-0.0040745401742497|3.1459486931268
2024-02-10 03:45:03|DAILY|02494|40978|/equities/bluebird-bio-inc|R2000VALUE|-1.2469525550499|43|-0.63986|1.03|44.95|-0.00411|0.07659|22|22|-0.25187875848691|6.7755441319108
2024-02-10 03:45:04|DAILY|02495|103911|/equities/veritiv-cor|R2000VALUE|169.55061813489|123|0.47382|169.99|31.93|0.04567|0.11856|27|27|0.32965955284553|5.0772886178862
2024-02-10 03:45:06|DAILY|02496|20404|/equities/horace-mann-educators-corp|R2000VALUE|34.715580663563|98|0.26798|37.38|30.19|-0.03879|-0.00841|31|31|0.0056176185866409|2.5505150048403
2024-02-10 03:45:07|DAILY|02497|17195|/equities/super-micro-compu|R2000VALUE|600.7165911223|60|1.51911|740.29|29.52|-0.01249|0.07376|33|33|0.41304549854792|4.4469970958374
2024-02-10 03:45:08|DAILY|02498|20899|/equities/redwood-trust-inc|R2000VALUE|-7.0082746079192|26|-0.05849|6.6|38.77|0.04991|0.07336|26|26|0.0085314617618586|3.9348722168441
2024-02-10 03:45:09|DAILY|02499|16057|/equities/first-bancorp|R2000VALUE|33.218067184618|10|-0.02607|35.49|40.96|0.03219|0.06654|25|25|0.028845111326234|3.4536737657309
2024-02-10 03:45:09|DAILY|02500|8215|/equities/big-lots-inc|R2000VALUE|-6.7393760846166|16|-0.12561|5.36|33.93|0.04438|0.09686|30|30|-0.034089060987415|6.0159138431752
2024-02-10 03:45:11|DAILY|02501|16709|/equities/nbt-bancorp-inc|R2000VALUE|-37.030754957724|25|-0.15383|34.27|36.04|-0.01211|0.01836|28|28|0.0087231364956438|2.8050609874153
2024-02-10 03:45:12|DAILY|02502|943129|/equities/halyard-health|R2000VALUE|-20.584383080336|26|0.05787|19.01|38.77|-0.02213|0.03691|26|26|-0.016121974830591|3.4853514036786
2024-02-10 03:45:13|DAILY|02503|1072221|/equities/arcus-biosciences-inc|R2000VALUE|-17.460790640187|19|-0.0645|15.81|29.85|-0.0436|0.03788|34|34|0.1815527589545|6.1989254598257
2024-02-10 03:45:14|DAILY|02504|32360|/equities/opko-health|R2000VALUE|-1.1732064240767|26|0.15805|1.05|33.6|-0.0011|0.08112|30|30|0.086443368828655|6.0609090029042
2024-02-10 03:45:15|DAILY|02505|16632|/equities/mesa-laboratories|R2000VALUE|-103.87423160824|27|-0.03377|93.85|45.77|0.03351|0.06326|22|22|-0.0632894482091|3.4468218780252
2024-02-10 03:45:17|DAILY|02506|21107|/equities/deluxe-corp|R2000VALUE|18.640899544836|6|-0.03077|20.16|41.12|0.04419|0.08096|25|25|-0.036572120038722|3.7880464666021
2024-02-10 03:45:18|DAILY|02507|21077|/equities/la-z-boy-inc|R2000VALUE|34.78315670525|2|0.01275|38.13|29.49|-0.01334|0.0203|35|35|0.057535333978703|3.1332623426912
2024-02-10 03:45:18|DAILY|02508|20439|/equities/carpenter-technology-corp|R2000VALUE|-67.883275403882|44|-0.01706|63.36|38.08|-0.00541|0.0685|26|26|0.090880929332043|4.4533184898354
2024-02-10 03:45:19|DAILY|02509|30810|/equities/inovio-pharmaceuticals-inc|R2000VALUE|-7.1797901141796|14|-0.03178|6.74|31.88|-0.0665|0.09423|32|32|0.096590513068732|8.5434869312681
2024-02-10 03:45:20|DAILY|02510|16925|/equities/eplus-inc|R2000VALUE|62.412774501946|1|0|75.47|29.51|-0.01813|0.01717|35|35|0.08856050338819|3.3051819941917
2024-02-10 03:45:22|DAILY|02511|32380|/equities/air-transport-service|R2000VALUE|-15.865388047873|19|-0.06713|14.87|33.83|0.00612|0.03418|30|30|-0.0063765730880929|3.3150813165537
2024-02-10 03:45:23|DAILY|02512|31069|/equities/supernus-pharmaceuticals-inc|R2000VALUE|27.063975176375|62|0.04728|27.91|51.16|0.01783|0.0684|19|19|0.05220522749274|3.6953155856728
2024-02-10 03:45:24|DAILY|02513|50909|/equities/grt-amer-grp-inc|R2000VALUE|-24.219314231934|3|0.01145|18.55|34.37|0.05267|0.09411|30|30|0.048022265246854|4.7920638915779
2024-02-10 03:45:25|DAILY|02514|20237|/equities/kraton-performance-polymers-inc|R2000VALUE|45.962442145355|175|0.27825|46.49|29.15|0.0134|0.06479|13|13|0.25510126582279|5.4972730560579
2024-02-10 03:45:25|DAILY|02515|16958|/equities/primoris-services|R2000VALUE|33.895252729613|20|0.11525|37.45|37.56|0.01026|0.05488|27|27|0.10121297192643|3.5366534365925
2024-02-10 03:45:27|DAILY|02516|15740|/equities/clean-energy-fuel|R2000VALUE|-3.2911635302904|22|-0.14327|2.93|29.76|-0.01216|0.05546|34|34|0.16304259438529|6.3388480154889
2024-02-10 03:45:28|DAILY|02517|17530|/equities/westamerica-banco|R2000VALUE|-49.253928205198|19|-0.15321|45.1|39.04|-0.00714|0.01322|26|26|-0.019696030977735|2.5650387221684
2024-02-10 03:45:29|DAILY|02518|17389|/equities/trimas-corp|R2000VALUE|-25.919119706038|27|0.002|25|38.73|-0.02077|0.0141|26|26|0.0045179090029042|3.1958615682478
2024-02-10 03:45:30|DAILY|02519|16171|/equities/gevo|R2000VALUE|-1.034848233199|19|0.06941|0.9198|42.29|0.04459|0.22883|24|24|0.27452952565344|8.6630987415295
2024-02-10 03:45:31|DAILY|02520|16392|/equities/investors-real-es|R2000VALUE|-57.317736957364|25|0.00221|54.37|42.04|0.0228|0.0448|24|24|-0.0014569215876089|2.9036553727009
2024-02-10 03:45:33|DAILY|02521|17407|/equities/ttm-technologies|R2000VALUE|14.264884019458|2|0.05913|16.12|35.59|0.00463|0.03121|29|29|0.038881897386254|2.935614714424
2024-02-10 03:45:34|DAILY|02522|15412|/equities/american-national-insurance|R2000VALUE|188.28549288449|1|0|190.02|54.82|0.06988|0.11377|11|11|0.10338971807629|2.2263316749585
2024-02-10 03:45:34|DAILY|02523|1163662|/equities/ping-identity-holding|R2000VALUE|28.214448463265|53|0.01496|28.5|34.26|-0.00265|0.05707|19|19|0.10995590327169|4.841372688478
2024-02-10 03:45:35|DAILY|02524|41226|/equities/pbf-energy-inc|R2000VALUE|47.456017478441|12|0.15852|53.35|40.88|0.12252|0.1977|25|25|0.20006776379477|6.5070793804453
2024-02-10 03:45:36|DAILY|02525|8930|/equities/dillards|R2000VALUE|-411.5366219768|26|0.10068|409.86|33.6|0.03374|0.10396|30|30|0.27904065827686|5.5952923523717
2024-02-10 03:45:38|DAILY|02526|21175|/equities/nelnet-inc|R2000VALUE|84.779207505568|15|0.02248|89.16|35.14|0.00474|0.02352|29|29|0.056380445304937|2.1764569215876
2024-02-10 03:45:39|DAILY|02527|101871|/equities/ladder-cptl|R2000VALUE|-11.371428982107|19|-0.04902|10.67|33.83|0.00844|0.03672|30|30|0.038478218780252|3.5018973862536
2024-02-10 03:45:39|DAILY|02528|41260|/equities/empire-state-rty|R2000VALUE|-10.145457287317|6|0.04127|9.84|46.73|0.02271|0.08643|22|22|0.013512100677638|3.6609041626331
2024-02-10 03:45:40|DAILY|02529|20413|/equities/northwest-natural-gas-comp|R2000VALUE|-37.427286927088|9|-0.06817|35.13|32.03|-0.02582|-0.00338|32|32|-0.045038722168441|2.5722449177154
2024-02-10 03:45:41|DAILY|02530|16208|/equities/green-plains-rene|R2000VALUE|21.043806714586|3|0.09191|24.71|29.46|-0.01491|0.02855|35|35|0.14763407550823|5.5937812197483
2024-02-10 03:45:43|DAILY|02531|32314|/equities/oceanerring-international|R2000VALUE|19.693944994053|12|-0.02918|20.63|32.97|0.0323|0.0914|31|31|0.16733494675702|5.8912584704743
2024-02-10 03:45:44|DAILY|02532|20188|/equities/first-commonwealth-financial-corp|R2000VALUE|-14.266413572432|23|-0.08874|13.35|36.11|0.01058|0.04609|28|28|0.022568247821878|2.8856379477251
2024-02-10 03:45:45|DAILY|02533|989521|/equities/advansix-inc|R2000VALUE|-27.096653772735|26|-0.09123|26|38.77|0.05659|0.09816|26|26|0.089017424975798|4.2307212003872
2024-02-10 03:45:46|DAILY|02534|16791|/equities/oceanfirst-financial|R2000VALUE|-17.086099676523|6|-0.03733|15.73|32.13|-0.00695|0.02673|32|32|-0.011008712487899|3.1755062923524
2024-02-10 03:45:47|DAILY|02535|16190|/equities/golar-lng-ltd|R2000VALUE|-22.812913176602|16|-0.02608|21.29|33.93|-0.0018|0.05131|30|30|0.12662439496612|4.9021539206196
2024-02-10 03:45:48|DAILY|02536|15618|/equities/first-busey-corp|R2000VALUE|-24.817114870566|4|0.02636|23.36|46.82|0.03057|0.05505|22|22|0.015837366892546|3.093775411423
2024-02-10 03:45:49|DAILY|02537|20422|/equities/standex-international-corp|R2000VALUE|141.9551928805|2|0.00323|155.28|41.28|0.03118|0.06605|25|25|0.094927395934172|2.8192168441433
2024-02-10 03:45:50|DAILY|02538|1073475|/equities/trinity-merger-corp|R2000VALUE|4.6298290629212|8|-0.02626|4.82|40.48|0.01363|0.03693|21|21|-0.075738623103851|2.8382415402567
2024-02-10 03:45:51|DAILY|02539|20446|/equities/greenbrier-companies-inc|R2000VALUE|44.214443020897|48|0.2289|48.05|31.81|0.00361|0.06075|31|31|0.095450145208132|3.7932681510165
2024-02-10 03:45:52|DAILY|02540|15557|/equities/berkshire-hills-b|R2000VALUE|-24.321666963897|18|-0.03357|22.74|31.75|-0.01262|0.03138|32|32|0.015099709583737|3.4588547918683
2024-02-10 03:45:54|DAILY|02541|20628|/equities/delek-us-holdings-inc|R2000VALUE|25.585473442304|11|0.0692|28.43|35.28|0.01799|0.06974|29|29|0.075726040658277|5.3896224588577
2024-02-10 03:45:55|DAILY|02542|21241|/equities/azz-inc|R2000VALUE|63.482085390995|60|0.40428|69.54|36.07|6.0E-5|0.03742|27|27|0.073428848015489|2.8357279767667
2024-02-10 03:45:55|DAILY|02543|15746|/equities/columbus-mckinnon|R2000VALUE|38.333804798493|8|0.07653|42.06|38|-0.00397|0.02153|27|27|0.04347628267183|3.5736969990319
2024-02-10 03:45:56|DAILY|02544|17126|/equities/southside-bancshares|R2000VALUE|29.650569608281|10|-0.0762|30.31|37.93|0.00017|0.01857|27|27|0.0055091965150048|2.82298160697
2024-02-10 03:45:57|DAILY|02545|994248|/equities/lions-gate-entertainment-corp-b|R2000VALUE|-10.47700944441|1|0|8.81|36.89|0.03941|0.09236|28|28|0.059192642787996|5.0800561471442
2024-02-10 03:45:59|DAILY|02546|24332|/equities/triumph-group-inc|R2000VALUE|-16.688519246453|18|-0.01863|14.75|29.88|0.00897|0.0947|34|34|0.10338528557599|5.8206679574056
2024-02-10 03:46:00|DAILY|02547|40056|/equities/connectone-bancorp-inc|R2000VALUE|-22.57662306002|6|-0.04854|20.58|39.54|0.00617|0.04883|26|26|0.021918683446273|3.5553939980639
2024-02-10 03:46:01|DAILY|02548|15638|/equities/cal-maine-foods|R2000VALUE|53.461702697186|68|0.11746|55.56|35.78|-0.01889|0.01185|27|27|0.049011616650532|2.8739670861568
2024-02-10 03:46:02|DAILY|02549|20869|/equities/getty-realty-corp|R2000VALUE|-28.575228406261|43|-0.06185|27.15|45.05|0.01519|0.03399|22|22|0.01005614714424|2.4771442400774
2024-02-10 03:46:03|DAILY|02550|16179|/equities/g-iii-apparel-gro|R2000VALUE|-32.234858139446|21|0.00797|31.63|36.18|0.01239|0.10194|28|28|0.13121006776379|5.1078867376573
2024-02-10 03:46:04|DAILY|02551|20334|/equities/oriental-financial-group-inc|R2000VALUE|35.469963527312|12|-0.03892|36.3|37.85|0.00092|0.03296|27|27|0.081945788964182|3.3331297192643
2024-02-10 03:46:05|DAILY|02552|15895|/equities/dime-community-ba|R2000VALUE|-22.258214949221|19|-0.20492|19.4|42.29|0.0206|0.06313|24|24|-0.011500484027105|3.4547802516941
2024-02-10 03:46:06|DAILY|02553|41267|/equities/national-bak-hld|R2000VALUE|-36.326558887923|5|0.02552|34.56|32.16|-0.01846|0.01751|32|32|0.024513068731849|2.9027628267183
2024-02-10 03:46:07|DAILY|02554|17322|/equities/trico-bancshares|R2000VALUE|-38.030306943054|23|-0.13889|34.72|38.88|0.01046|0.04453|26|26|0.015386253630203|3.0956137463698
2024-02-10 03:46:08|DAILY|02555|20830|/equities/ltc-properties-inc|R2000VALUE|-31.937139404332|34|-0.0467|31.03|31.25|-0.01783|0.00468|32|32|-0.0078576960309777|2.4786437560503
2024-02-10 03:46:10|DAILY|02556|21218|/equities/aar-corp|R2000VALUE|57.367438116875|1|0|63.25|38.26|0.03071|0.07024|27|27|0.096729912875121|3.7177860600194
2024-02-10 03:46:11|DAILY|02557|21067|/equities/griffon-corp|R2000VALUE|62.27060801876|68|0.64651|68.61|31.16|-0.04311|0.0225|31|31|0.17207454017425|3.6710987415295
2024-02-10 03:46:11|DAILY|02558|20180|/equities/government-properties-income-trust|R2000VALUE|-4.3287523091905|23|-0.36153|3.85|42.13|0.05381|0.09006|24|24|-0.14232623426912|3.8039593417231
2024-02-10 03:46:12|DAILY|02559|24393|/equities/northern-oil-and-gas-inc|R2000VALUE|-34.477998598746|23|-0.08979|32.44|36.29|-0.5244|0.09776|28|28|20.271838150289|5.7266156069364
2024-02-10 03:46:13|DAILY|02560|15475|/equities/astec-industries|R2000VALUE|33.62219893539|12|-0.0298|35.16|29.2|-0.0153|0.03015|35|35|0.023460793804453|3.654155856728
2024-02-10 03:46:15|DAILY|02561|16073|/equities/first-defiance|R2000VALUE|-21.826799118288|21|-0.11525|20.19|46.05|0.0757|0.09674|22|22|0.0014782187802518|3.4782565343659
2024-02-10 03:46:16|DAILY|02562|17481|/equities/veeco-instruments|R2000VALUE|30.823453297752|17|0.0797|34.14|32.81|-0.02052|0.02227|31|31|0.13334269119071|3.9207173281704
2024-02-10 03:46:18|DAILY|02563|39252|/equities/brookdale-senior-living|R2000VALUE|-6.0247473133419|5|0.01473|5.51|28.58|-0.04774|0.04272|36|36|0.094538238141336|5.4299438528558
2024-02-10 03:46:19|DAILY|02564|24396|/equities/tompkins-financial-corp|R2000VALUE|-53.395172552214|27|-0.11626|49.79|36.14|-0.03335|-0.00254|28|28|-0.028320809248555|2.950605973025
2024-02-10 03:46:20|DAILY|02565|942638|/equities/enova-international-inc|R2000VALUE|-59.274480451014|8|0.02039|55.54|25.65|-0.03623|0.02242|40|40|0.1514211035818|4.1277473378509
2024-02-10 03:46:22|DAILY|02566|20893|/equities/proassurance-corp|R2000VALUE|12.768335415297|15|-0.05628|13.08|27.54|-0.03069|0.00698|37|37|-0.055180058083253|3.4485672797677
2024-02-10 03:46:23|DAILY|02567|15705|/equities/city-holding-comp|R2000VALUE|-106.73007439553|27|-0.05895|101.84|35.96|-0.02104|0.00045|28|28|0.040409486931268|2.4701529525653
2024-02-10 03:46:24|DAILY|02568|15404|/equities/amerisafe|R2000VALUE|47.67127222724|15|0.02259|49.79|30.88|-0.0314|-0.01237|33|33|-0.0073775411423039|2.6280019361084
2024-02-10 03:46:24|DAILY|02569|15519|/equities/bancfirst-corp|R2000VALUE|-93.265810810679|25|-0.04273|88.72|38.81|-0.00111|0.04106|26|26|0.075717328170377|3.0860822846079
2024-02-10 03:46:25|DAILY|02570|20172|/equities/federal-agricultural-mortgage-corp|R2000VALUE|180.94190352635|10|-0.04027|184|40.96|0.03733|0.06629|25|25|0.10419748305905|2.8030764762827
2024-02-10 03:46:27|DAILY|02571|15409|/equities/american-woodmark|R2000VALUE|87.416660328813|64|0.28669|94.43|31.29|-0.01599|0.02563|31|31|0.054211035818006|3.9023310745402
2024-02-10 03:46:28|DAILY|02572|17107|/equities/safety-insurance|R2000VALUE|80.648840861753|18|0.08659|84.45|30.79|-0.02302|-0.0029|33|33|0.0069903194578896|2.307279767667
2024-02-10 03:46:29|DAILY|02573|20359|/equities/fresh-del-monte-produce-inc|R2000VALUE|-25.28502605405|23|-0.07471|23.78|33.7|-0.0315|0.0115|30|30|-0.0024075508228461|2.9744433688287
2024-02-10 03:46:30|DAILY|02574|15604|/equities/brookline-bancorp|R2000VALUE|-10.89217469457|5|-0.00788|10.07|51.45|0.05608|0.07899|20|20|-0.016860600193611|3.0980329138432
2024-02-10 03:46:31|DAILY|02575|24344|/equities/universal-corp|R2000VALUE|-57.629188906453|25|-0.17192|51.97|29.68|-0.01312|0.01487|34|34|0.0075353339787028|2.2767212003872
2024-02-10 03:46:32|DAILY|02576|994247|/equities/conduent-inc|R2000VALUE|3.3483701254537|53|0.13487|3.45|31.65|-0.03449|0.05642|31|31|0.051015488867377|5.0449351403679
2024-02-10 03:46:33|DAILY|02577|963703|/equities/gcp-applied-technologies-inc|R2000VALUE|31.705763024321|62|0.0191|32.01|33|-0.01391|0.02083|19|19|0.089619186046512|2.6771409883721
2024-02-10 03:46:34|DAILY|02578|17257|/equities/s-t-bancorp|R2000VALUE|-34.500863285543|5|-0.0025|31.89|39.58|0.0097|0.03804|26|26|0.0077212003872217|3.104211035818
2024-02-10 03:46:35|DAILY|02579|15961|/equities/meridian-intersta|R2000VALUE|23.292741648758|35|0.15827|24.15|33.62|0.00506|0.03803|13|13|0.095910828025478|3.4228450106157
2024-02-10 03:46:36|DAILY|02580|20633|/equities/exterran-holdings-inc|R2000VALUE|15.319103897134|15|0.03424|16.31|37.74|0.01938|0.04733|27|27|0.12032913843175|3.886628267183
2024-02-10 03:46:37|DAILY|02581|13066|/equities/tupperware-brands|R2000VALUE|-1.8272562097126|15|-0.18539|1.45|33.97|0.16843|0.28907|30|30|0.18855856727977|8.3423397870281
2024-02-10 03:46:38|DAILY|02582|20722|/equities/sonic-automotive-inc|R2000VALUE|49.887823545473|1|0|57.25|33.32|-0.00599|0.04101|31|31|0.12361277831559|4.5571103581801
2024-02-10 03:46:39|DAILY|02583|20161|/equities/schweitzer-mauduit-international|R2000VALUE|-13.129309159132|23|-0.09452|12.07|33.7|-0.0187|0.02484|30|30|-0.075215876089061|3.6153959341723
2024-02-10 03:46:40|DAILY|02584|20195|/equities/ramco-gershenson-properties-trust|R2000VALUE|12.553038502885|42|0.18906|12.83|38.56|0.04448|0.09246|25|25|0.045328358208955|3.5935512437811
2024-02-10 03:46:41|DAILY|02585|942496|/equities/first-foundation-inc|R2000VALUE|-9.928522239066|8|-0.12815|8.3|46.64|0.11021|0.14251|22|22|-0.0018402710551792|4.1985634075508
2024-02-10 03:46:43|DAILY|02586|16567|/equities/matthews-internat|R2000VALUE|-32.264853353317|27|-0.17166|29.29|33.57|0.0031|0.03997|30|30|0.0083765730880929|3.1900067763795
2024-02-10 03:46:44|DAILY|02587|15784|/equities/cowen-group|R2000VALUE|38.833226956151|165|0.26059|38.99|42|0.0612|0.10405|15|15|0.16487531486146|3.7577770780856
2024-02-10 03:46:45|DAILY|02588|15433|/equities/apogee-enterprise|R2000VALUE|51.610325716196|67|0.23532|55.12|35.81|-0.00514|0.03042|27|27|0.099632139399806|3.4379670861568
2024-02-10 03:46:46|DAILY|02589|21043|/equities/steelcase-inc|R2000VALUE|12.261829069929|10|-0.03505|12.94|35.31|-0.01652|0.03137|29|29|0.0059670861568248|3.5092100677638
2024-02-10 03:46:46|DAILY|02590|15420|/equities/angiodynamics|R2000VALUE|-6.565004888843|25|-0.01932|6.09|45.86|0.06328|0.10679|22|22|-0.036544046466602|4.4856224588577
2024-02-10 03:46:48|DAILY|02591|13089|/equities/e.w.-scripps-comp|R2000VALUE|-7.6504945013618|5|-0.20245|5.87|36.75|0.00563|0.06379|28|28|0.0010900290416263|5.2196224588577
2024-02-10 03:46:49|DAILY|02592|21022|/equities/frontline-ltd?cid=21022|R2000VALUE/MSCI_EU_SMALLCAP|20.653975264207|37|0.08159|22.27|24.32|-0.04403|0.01129|41|41|0.12116456921588|3.9263417231365
2024-02-10 03:46:50|DAILY|02593|20364|/equities/summit-hotel-properties-inc|R2000VALUE|6.3233956694029|68|0.08143|6.64|27.6|-0.03412|0.00656|35|35|0.012970958373669|4.1184859632139
2024-02-10 03:46:51|DAILY|02594|960623|/equities/kura-oncology-inc|R2000VALUE|16.893602937172|13|0.01836|19.97|35.21|0.02866|0.0817|29|29|0.12317812197483|5.6482023233301
2024-02-10 03:46:52|DAILY|02595|39253|/equities/corrections-corp|R2000VALUE|13.803933839533|14|0.00952|14.84|30.91|-0.03112|0.01605|33|33|0.04712100677638|4.1960667957406
2024-02-10 03:46:54|DAILY|02596|1166762|/equities/radius-global-infrastructure|R2000VALUE|14.813723373377|4|0.002|15|32.48|-0.01986|0.02582|22|23|0.13732266666667|3.8211666666667
2024-02-10 03:46:55|DAILY|02597|20575|/equities/employers-holdings-inc|R2000VALUE|-42.369027327735|3|0.04647|41.66|25.78|-0.04055|-0.01465|40|40|0.018025169409487|2.4749370764763
2024-02-10 03:46:56|DAILY|02598|1127927|/equities/brigham-minerals-inc|R2000VALUE|-36.682466750421|14|-0.01005|32.5|33.64|0.00829|0.0632|22|22|0.13198273572377|4.6287104913679
2024-02-10 03:46:56|DAILY|02599|15518|/equities/banc-of-california|R2000VALUE|-14.65952706395|7|-0.00226|13.24|42.79|0.01291|0.04559|24|24|0.027545014520813|3.6692265246854
2024-02-10 03:46:57|DAILY|02600|16151|/equities/german-american-b|R2000VALUE|30.927064493322|9|-0.04499|32.48|41|0.00309|0.02868|25|25|0.014834462729913|2.7880997095837
2024-02-10 03:46:59|DAILY|02601|20382|/equities/standard-motor-products-inc|R2000VALUE|38.80533570524|71|0.17807|40.82|35.67|-0.00352|0.03002|27|27|-0.003918683446273|2.6578228460794
2024-02-10 03:47:00|DAILY|02602|16667|/equities/marten-transport|R2000VALUE|-20.563178703386|27|-0.0175|19.65|31.47|-0.03021|0.00048|32|32|0.057854791868345|2.93403678606
2024-02-10 03:47:01|DAILY|02603|16442|/equities/kaman-corp|R2000VALUE|44.524110473138|16|0.00444|45.25|29.09|-0.05219|0.02625|35|35|0.04220522749274|3.2623688286544
2024-02-10 03:47:02|DAILY|02604|16233|/equities/hawaiian-holdings|R2000VALUE|13.40933401837|56|1.77909|14.09|26.43|-0.05464|0.00651|37|37|0.11162633107454|5.2679883833495
2024-02-10 03:47:03|DAILY|02605|16004|/equities/endo-pharmaceuticals|R2000VALUE|-0.00014337217237312|85|-0.87|0.0013|41.26|0.10525|0.17143|23|23|1.3705837366893|19.891222652469
2024-02-10 03:47:05|DAILY|02606|16353|/equities/ingles-markets|R2000VALUE|-85.230287455644|16|-0.06635|78.38|42.42|0.01262|0.03524|24|24|0.073236205227492|2.8070755082285
2024-02-10 03:47:06|DAILY|02607|21094|/equities/trueblue-inc|R2000VALUE|-14.145525162619|27|-0.08828|13.22|27.97|-0.0083|0.03122|36|36|-0.014871248789932|3.2115343659245
2024-02-10 03:47:06|DAILY|02608|985716|/equities/global-medical-reit-inc|R2000VALUE|-10.188948407906|27|-0.10428|9.62|26.5|-0.00853|0.01268|38|38|0.0027928363988383|2.9125450145208
2024-02-10 03:47:07|DAILY|02609|16188|/equities/great-lakes-dredg|R2000VALUE|7.2586547257446|12|0.02281|8.07|32.97|-0.02351|0.01414|31|31|0.001731848983543|3.5329361084221
2024-02-10 03:47:08|DAILY|02610|17531|/equities/washington-trust|R2000VALUE|-28.706024457391|27|-0.13847|26.38|41.96|0.01507|0.04148|24|24|-0.0367105517909|2.9393697967086
2024-02-10 03:47:10|DAILY|02611|16488|/equities/lakeland-bancorp|R2000VALUE|-13.191678453311|23|-0.11815|12.39|45.95|0.0385|0.07563|22|22|0.0043484995159729|3.0299932236205
2024-02-10 03:47:11|DAILY|02612|1010610|/equities/peabody-energy-corp|R2000VALUE|24.598172344518|17|-0.0059|25.28|35.07|0.05867|0.1383|29|29|0.29596321393998|8.0635934172314
2024-02-10 03:47:12|DAILY|02613|17129|/equities/scholastic-corp|R2000VALUE|-39.927223309849|38|0.05728|38.76|41.5|0.03518|0.07275|24|24|0.036269119070668|3.2143030009681
2024-02-10 03:47:13|DAILY|02614|15580|/equities/bryn-mawr-bank-co|R2000VALUE|-46.805870390695|46|-0.02088|45.01|32.79|-0.01041|0.01966|14|14|0.071257936507937|3.4520158730159
2024-02-10 03:47:14|DAILY|02615|1164645|/equities/netstreit-corp|R2000VALUE|17.563083094377|68|0.17864|17.88|38.62|-0.02601|-0.00804|21|21|0.013618451025057|2.5426218678816
2024-02-10 03:47:15|DAILY|02616|40973|/equities/alcobra-ltd|R2000VALUE|32.50057822384|59|0.76021|39.64|31.45|-0.03469|0.10449|31|31|0.38845498547919|8.2380309777348
2024-02-10 03:47:16|DAILY|02617|1055312|/equities/consol-energy-k|R2000VALUE|-95.804245418727|42|-0.1553|83.22|31|-0.0186|0.06817|32|32|0.3017628267183|6.5879419167473
2024-02-10 03:47:17|DAILY|02618|17498|/equities/vanda-pharmaceuticals|R2000VALUE|3.3226191974779|2|0.02211|4.16|41.28|-0.00165|0.04153|25|25|-0.076918683446273|4.351527589545
2024-02-10 03:47:18|DAILY|02619|39106|/equities/quality-systems-inc|R2000VALUE|23.809328166069|85|0.41993|23.94|52.12|0.01555|0.04551|17|17|0.099855670103093|3.5696886597938
2024-02-10 03:47:19|DAILY|02620|20994|/equities/geo-group-inc|R2000VALUE|10.910499735862|98|0.50521|11.56|30.19|-0.03423|0.02207|31|31|0.030689254598257|4.3047424975799
2024-02-10 03:47:20|DAILY|02621|20921|/equities/dht-holdings-inc|R2000VALUE|10.19390923368|36|0.06046|11.05|32.19|-0.0107|0.0259|31|31|0.071014520813166|3.9532023233301
2024-02-10 03:47:21|DAILY|02622|17116|/equities/echostar-corp|R2000VALUE|-15.679268170908|5|0.03127|13.52|23.39|-0.04658|-0.00336|44|44|-0.064288480154889|3.7519109390126
2024-02-10 03:47:22|DAILY|02623|24340|/equities/weis-markets-inc|R2000VALUE|-63.533415772496|20|-0.03695|59.69|29.82|-0.02396|0.00641|34|34|0.05765440464666|2.7220077444337
2024-02-10 03:47:23|DAILY|02624|39250|/equities/invesco-mortgage|R2000VALUE|-9.1514309130925|5|-0.01501|8.53|34.3|0.05506|0.10065|30|30|-0.13400774443369|4.52190803485
2024-02-10 03:47:24|DAILY|02625|1129434|/equities/parsons-corp|R2000VALUE|64.297443481668|69|0.11135|67.87|31.13|-0.00676|0.01246|31|31|0.065983543078412|2.6071335914811
2024-02-10 03:47:26|DAILY|02626|17264|/equities/state-auto-financial|R2000VALUE|51.520436534176|161|0.03564|52.01|42.56|-0.18964|0.04048|9|9|0.31193001841621|3.2270681399632
2024-02-10 03:47:27|DAILY|02627|20570|/equities/comstock-resources-inc|R2000VALUE|-8.2542810465383|64|-0.35439|7.36|28.53|-0.04914|0.02245|34|34|0.081262342691191|5.5263939980639
2024-02-10 03:47:28|DAILY|02628|17141|/equities/scansource|R2000VALUE|34.467493621022|1|0|39.86|26.49|-0.04157|0.00023|39|39|0.053454985479187|3.7429932236205
2024-02-10 03:47:29|DAILY|02629|992963|/equities/sutherland-asset-management-corp|R2000VALUE|-9.6251460057169|35|-0.15765|9.03|31.22|0.01033|0.03813|32|32|0.022491771539206|3.55903678606
2024-02-10 03:47:29|DAILY|02630|17625|/equities/zumiez-inc|R2000VALUE|-19.041869259572|23|0.00659|18.33|50.55|0.04473|0.08579|20|20|-7.3572120038749E-5|4.620422071636
2024-02-10 03:47:31|DAILY|02631|21115|/equities/genesco-inc|R2000VALUE|-31.456036143577|25|-0.04218|29.75|33.63|0.01981|0.06611|30|30|0.075946757018393|5.3984433688286
2024-02-10 03:47:32|DAILY|02632|17473|/equities/univest-corp|R2000VALUE|-21.773448024547|3|0.02853|20.19|34.37|-0.00449|0.01672|30|30|0.0057144240077444|3.0947870280736
2024-02-10 03:47:33|DAILY|02633|24392|/equities/national-healthcare-corp|R2000VALUE|-96.131474446863|6|0.0013|92.5|34.43|-0.04405|-0.01582|30|30|0.027446050096339|2.6971233140655
2024-02-10 03:47:34|DAILY|02634|41019|/equities/tristate-capital-holdings-inc|R2000VALUE|-31.195557084626|27|-0.03746|30.58|41.5|0.07067|0.11359|14|14|0.11808401976936|4.1844612850082
2024-02-10 03:47:34|DAILY|02635|16760|/equities/netgear|R2000VALUE|-14.541872328868|2|-0.02576|12.86|39.69|0.01124|0.0459|26|26|-0.026208131655373|3.4379796708616
2024-02-10 03:47:36|DAILY|02636|17244|/equities/1st-source-corp|R2000VALUE|-53.831377109718|5|0.02143|51.01|32.16|-0.01531|0.00862|32|32|0.026546950629235|2.7740590513069
2024-02-10 03:47:37|DAILY|02637|39243|/equities/senior-housing|R2000VALUE|-3.0082087881746|23|-0.11475|2.7|36.11|0.08066|0.15742|28|28|0.037197483059051|6.5694230396902
2024-02-10 03:47:38|DAILY|02638|17626|/equities/peoples-bancorp-inc|R2000VALUE|-30.169555707762|25|-0.1169|28.48|36.04|-0.01363|0.01834|28|28|0.0089496611810261|2.743807357212
2024-02-10 03:47:39|DAILY|02639|17008|/equities/qcr-holdings|R2000VALUE|-61.59473785045|7|-0.00139|57.59|39.5|0.00225|0.04013|26|26|0.062530493707648|3.1188218780252
2024-02-10 03:47:40|DAILY|02640|15959|/equities/ebix-inc|R2000VALUE|1.5408225072155|26|-0.16667|2.5|34.72|-0.0262|0.11535|29|29|0.050329457364341|7.1414389534884
2024-02-10 03:47:42|DAILY|02641|17610|/equities/zogenix|R2000VALUE|26.027488543963|55|1.003|26.68|37.92|-0.00493|0.05973|13|13|-0.024892138939671|4.5885356489945
2024-02-10 03:47:43|DAILY|02642|20671|/equities/armour-residential-r|R2000VALUE|-20.232921051438|3|0.01947|18.85|51.55|0.07832|0.11037|20|20|-0.10398838334947|3.1207086156825
2024-02-10 03:47:44|DAILY|02643|15515|/equities/natus-medical-inc|R2000VALUE|32.014550670638|18|0.00949|32.96|36.71|-0.04258|0.01206|17|17|0.044507020280811|3.6847301092044
2024-02-10 03:47:44|DAILY|02644|16244|/equities/horizon-bancorp|R2000VALUE|-13.662288315189|19|-0.03246|12.52|42.29|0.02934|0.0715|24|24|0.0055972894482091|3.354422071636
2024-02-10 03:47:45|DAILY|02645|20938|/equities/neenah-paper-inc|R2000VALUE|-35.922345555165|12|-0.05521|32|28.14|-0.01446|0.01571|22|22|-0.086569841269841|3.4144142857143
2024-02-10 03:47:47|DAILY|02646|16262|/equities/heritage-financial-corp|R2000VALUE|-19.836314219391|23|-0.09046|18.4|42.13|-0.00808|0.01732|24|24|-0.0099641819941917|3.3394482090997
2024-02-10 03:47:48|DAILY|02647|945638|/equities/ellington-financial-llc|R2000VALUE|-12.710861456824|8|-0.0172|12|42.75|0.05202|0.09143|24|24|0.032125847047435|2.8453620522749
2024-02-10 03:47:49|DAILY|02648|17240|/equities/spartan-stores|R2000VALUE|-23.363182247025|19|-0.00717|22.14|46.14|0.0004|0.0526|22|22|0.084342691190707|3.4284472410455
2024-02-10 03:47:49|DAILY|02649|20430|/equities/benchmark-electronics-inc|R2000VALUE|27.710179914861|9|0.0889|30.13|27.7|-0.02265|0.00647|37|37|0.020556631171346|2.8422855759923
2024-02-10 03:47:50|DAILY|02650|41187|/equities/third-point-rens|R2000VALUE|11.208026887142|13|-0.01219|12.16|30.94|-0.01824|0.01183|33|33|0.045649564375605|3.225522749274
2024-02-10 03:47:52|DAILY|02651|31040|/equities/homestreet-inc|R2000VALUE|-14.317078452701|6|-0.052|12.58|39.54|0.08174|0.11809|26|26|-0.024245885769603|4.3077182962246
2024-02-10 03:47:53|DAILY|02652|16056|/equities/the-first-bancshares|R2000VALUE|-26.254411918867|20|-0.11955|24.23|42.25|0.01015|0.03392|24|24|-0.0072410454985479|3.1752352371733
2024-02-10 03:47:54|DAILY|02653|1062592|/equities/colony-northstar-credit-a|R2000VALUE|-7.2521314679583|6|-0.04701|6.69|34.27|0.01668|0.05135|30|30|0.023374636979671|4.2111984511133
2024-02-10 03:47:55|DAILY|02654|20273|/equities/ship-finance-international-ltd|R2000VALUE|11.646177242973|53|0.04925|11.93|33.83|-0.00095|0.02625|29|29|0.016240077444337|2.9570087124879
2024-02-10 03:47:55|DAILY|02655|41192|/equities/armada-hflr-pr|R2000VALUE|-12.434495699258|27|-0.01489|11.91|31.47|-0.02483|0.00597|32|32|0.0011452081316553|3.0456398838335
2024-02-10 03:47:57|DAILY|02656|21017|/equities/dril-quip-inc|R2000VALUE|-21.612867714436|24|-0.05604|20.38|33.67|-0.01727|0.02908|30|30|-0.023025169409487|4.529669893514
2024-02-10 03:47:58|DAILY|02657|31077|/equities/you-on-demand-holdings-inc|R2000VALUE|-1.2993645634313|20|-0.35976|1.05|46.09|0.21221|0.38433|22|22|-0.080856727976767|10.253997095837
2024-02-10 03:47:59|DAILY|02658|41207|/equities/era-group-inc|R2000VALUE|-27.777912185396|23|0.0163|26.81|31.59|-0.02564|0.01864|32|32|0.054941916747338|4.5788412391094
2024-02-10 03:48:00|DAILY|02659|997801|/equities/propetro-holding-corp|R2000VALUE|-8.7908403071666|5|0.02987|7.93|42.88|0.09256|0.14566|24|24|0.10686156824782|6.1217812197483
2024-02-10 03:48:01|DAILY|02660|22586|/equities/gannett-co|R2000VALUE|-2.5270847098484|3|0.0181|2.25|32.22|0.08041|0.1302|32|32|0.10127783155857|7.1248741529526
2024-02-10 03:48:03|DAILY|02661|993271|/equities/international-seaways-inc|R2000VALUE|49.293682210417|34|0.08342|51.43|30.3|-0.03646|0.00374|33|33|0.10909293320426|4.5044753146176
2024-02-10 03:48:03|DAILY|02662|101853|/equities/city-office|R2000VALUE|-5.3503415557064|17|-0.14795|4.78|46.23|0.10312|0.12705|22|22|-0.054325266214908|3.687316553727
2024-02-10 03:48:04|DAILY|02663|17569|/equities/world-acceptance|R2000VALUE|123.46253692907|16|-0.08334|130.78|30.85|-0.02256|0.05438|33|33|0.11766408518877|4.9712642787996
2024-02-10 03:48:05|DAILY|02664|103922|/equities/now-inc|R2000VALUE|-10.460896338153|24|-0.06999|9.7|42.08|0.06445|0.11453|24|24|0.047106485963214|4.3515701839303
2024-02-10 03:48:06|DAILY|02665|16728|/equities/northfield-bancor|R2000VALUE|-11.777738625324|8|-0.08645|10.99|64.13|0.10117|0.12718|16|16|-0.014190706679574|2.8502671829622
2024-02-10 03:48:08|DAILY|02666|20491|/equities/triple-s-management-corp|R2000VALUE|35.190496222781|1|0|35.99|34.93|-0.05495|0.03745|15|15|0.18824045801527|3.370358778626
2024-02-10 03:48:09|DAILY|02667|961054|/equities/nicolet-bankshares-inc|R2000VALUE|-81.449555875063|32|-0.14472|78.01|40.79|-0.00098|0.02273|14|14|0.039114617940199|2.8666661129568
2024-02-10 03:48:09|DAILY|02668|1024877|/equities/tpg-re-finance-trust-inc|R2000VALUE|-5.9569653675427|27|-0.14928|5.3|29.62|0.0095|0.03906|34|34|-0.021127783155857|3.9817918683446
2024-02-10 03:48:10|DAILY|02669|20296|/equities/lions-gate-entertainment-corp|R2000VALUE|-11.207955688671|1|0|9.38|36.89|0.05513|0.09937|28|28|0.059998063891578|5.0613030009681
2024-02-10 03:48:11|DAILY|02670|20788|/equities/scorpio-tankers-inc|R2000VALUE|64.286580608201|38|0.12093|65.81|36.89|0.03945|0.09851|27|27|0.1304123910939|5.2276747337851
2024-02-10 03:48:13|DAILY|02671|16915|/equities/photronics|R2000VALUE|28.939216948116|15|0.01308|32.54|24.85|-0.03264|0.02606|41|41|0.12488770571152|3.6756892545983
2024-02-10 03:48:14|DAILY|02672|1116151|/equities/gossamer-bio-inc|R2000VALUE|-1.0513180059554|12|0.08872|0.87|46.45|0.0665|0.11972|22|22|-0.0891403678606|7.2099699903195
2024-02-10 03:48:15|DAILY|02673|960553|/equities/allegiance-bancshares-inc|R2000VALUE|-44.359743609291|25|-0.04715|41.63|47.71|0.01266|0.04894|14|14|0.054166184971098|3.4978121387283
2024-02-10 03:48:16|DAILY|02674|20908|/equities/acco-brands-corp|R2000VALUE|5.8606329694474|57|0.19325|6.36|33.69|-0.01314|0.04096|29|29|0.0069757986447241|3.5541364956438
2024-02-10 03:48:17|DAILY|02675|16843|/equities/orasure-tech|R2000VALUE|-8.0211193565853|8|-0.02442|7.19|34.2|0.0273|0.11703|30|30|0.08090609874153|5.1812817037754
2024-02-10 03:48:19|DAILY|02676|16305|/equities/heartland-express|R2000VALUE|-13.81744723681|22|-0.01343|13.22|31.63|-0.02074|-0.0075|32|32|-0.028157792836399|2.5609215876089
2024-02-10 03:48:20|DAILY|02677|40974|/equities/ambac-financial-group-inc|R2000VALUE|15.40619141256|68|0.26426|15.74|38.64|0.00595|0.05395|25|25|0.025625363020329|3.7600667957406
2024-02-10 03:48:21|DAILY|02678|15840|/equities/community-trust-bancorp|R2000VALUE|-42.163268180542|23|-0.03394|40.13|42.13|0.00794|0.03142|24|24|0.0091132623426912|2.5721684414327
2024-02-10 03:48:21|DAILY|02679|16248|/equities/hci|R2000VALUE|85.777154242194|84|0.62042|93.79|38|0.00045|0.05628|25|25|0.11692255566312|3.7749941916747
2024-02-10 03:48:22|DAILY|02680|39136|/equities/aarons|R2000VALUE|-11.088949429361|19|0.01068|10.41|36.25|0.04592|0.13419|28|28|-0.050297192642788|4.5862274927396
2024-02-10 03:48:24|DAILY|02681|8162|/equities/mbia-inc|R2000VALUE|-6.829099324684|32|-0.07946|6.14|27.83|-0.0634|0.01578|36|36|0.069315585672798|4.5059612778316
2024-02-10 03:48:25|DAILY|02682|1013389|/equities/granite-point-mortgage-trust-inc|R2000VALUE|-5.7453701755114|27|-0.07829|5.18|50.35|0.10093|0.15539|20|20|0.06013068731849|4.3405246853824
2024-02-10 03:48:26|DAILY|02683|1011048|/equities/plymouth-industrial-reit-inc|R2000VALUE|-23.19787364035|26|-0.05755|22.27|45.95|0.05412|0.08017|22|22|0.053780888030888|3.2819845559846
2024-02-10 03:48:27|DAILY|02684|100226|/equities/cara-therapeutic|R2000VALUE|-0.70238744919246|91|-0.655|0.5658|36.27|-0.00792|0.06139|26|26|-0.19823910939013|5.7653910939013
2024-02-10 03:48:28|DAILY|02685|16088|/equities/flushing-financial|R2000VALUE|-15.094833211973|7|-0.15134|13.29|39.5|0.04168|0.07016|26|26|-0.0067182962245886|3.3546243949661
2024-02-10 03:48:30|DAILY|02686|21041|/equities/rite-aid-corp|R2000VALUE|0.49338551583984|3|-0.20939|0.6483|28.79|-0.01722|0.06208|33|33|-0.13620168067227|7.2847552521008
2024-02-10 03:48:30|DAILY|02687|7996|/equities/manitowoc-co.|R2000VALUE|15.46409426991|9|0.00238|16.86|37.96|0.06163|0.10877|27|27|0.062380445304937|4.509609874153
2024-02-10 03:48:31|DAILY|02688|985778|/equities/harborone-bancorp-inc|R2000VALUE|-11.355097243814|18|-0.07556|10.4|42.33|0.00076|0.02393|24|24|0.019760890609874|2.803582768635
2024-02-10 03:48:32|DAILY|02689|102896|/equities/first-midil|R2000VALUE|-33.524218957523|20|-0.03775|31.35|42.25|-0.0053|0.02502|24|24|0.017097773475315|3.0746166505324
2024-02-10 03:48:33|DAILY|02690|15684|/equities/career-education|R2000VALUE|17.322302327099|14|-0.01526|18.07|44.35|0.021|0.05466|23|23|0.02845788964182|3.4115150048403
2024-02-10 03:48:35|DAILY|02691|16900|/equities/preferred-bank|R2000VALUE|-73.951886024437|5|-0.00101|69.19|46.77|0.05199|0.07979|22|22|0.050145208131655|3.1889835430784
2024-02-10 03:48:36|DAILY|02692|15627|/equities/camden-national|R2000VALUE|-35.31641104044|7|-0.08461|32.35|42.79|-0.00802|0.02387|24|24|-0.0053639883833494|2.9364743465634
2024-02-10 03:48:37|DAILY|02693|20695|/equities/koppers-holdings-inc|R2000VALUE|48.630436822212|12|-0.01482|51.19|32.97|-0.00924|0.05691|31|31|0.098978702807357|4.0285159728945
2024-02-10 03:48:37|DAILY|02694|8284|/equities/nabors-inds|R2000VALUE|-87.665510852586|5|0.03382|79.18|34.3|0.13972|0.21689|30|30|0.1445701839303|7.2430774443369
2024-02-10 03:48:38|DAILY|02695|15907|/equities/digi--international|R2000VALUE|26.468814188037|14|0.16983|29.62|40.8|0.02656|0.05843|25|25|0.10212487899322|3.8474027105518
2024-02-10 03:48:40|DAILY|02696|16301|/equities/heritage-commerce|R2000VALUE|-8.9861251857538|19|-0.10162|8.31|46.14|0.01915|0.05074|22|22|-0.0018315585672798|3.2596379477251
2024-02-10 03:48:41|DAILY|02697|21162|/equities/glatfelter|R2000VALUE|1.8083778277816|3|-0.14394|2.26|38.19|-0.00335|0.07362|27|27|-0.088358180058083|5.0471626331075
2024-02-10 03:48:42|DAILY|02698|29673|/equities/u.s.-silica-holdings-inc|R2000VALUE|-11.158635768815|89|-0.18789|10.33|33.75|0.06824|0.12032|28|28|0.20169506292352|6.5097105517909
2024-02-10 03:48:43|DAILY|02699|21015|/equities/costamare-inc|R2000VALUE|-11.210379726195|5|0.07782|11.08|36.75|0.01633|0.04786|28|28|0.065690222652468|4.0547434656341
2024-02-10 03:48:44|DAILY|02700|20620|/equities/clearwater-paper-corp|R2000VALUE|-34.532324746537|19|0.00744|33.84|33.83|-0.01734|0.03919|30|30|0.11349080348499|3.8957676669893
2024-02-10 03:48:45|DAILY|02701|1009131|/equities/kkr-real-estate-finance-trust-inc|R2000VALUE|-11.255166337663|27|-0.25914|9.52|33.57|0.0165|0.03806|30|30|-0.043888673765731|2.8078973862536
2024-02-10 03:48:46|DAILY|02702|16884|/equities/pdf-solutions|R2000VALUE|30.98823890297|15|0.03685|33.76|32.87|0.02641|0.06324|31|31|0.1131316553727|3.6342884801549
2024-02-10 03:48:47|DAILY|02703|20304|/equities/quanex-building-products-corp|R2000VALUE|30.515338539547|1|0|33.16|33.32|0.01767|0.04318|31|31|0.10664278799613|3.2381471442401
2024-02-10 03:48:48|DAILY|02704|1080117|/equities/corepoint-lodging|R2000VALUE|15.835748330507|7|0.00125|15.98|41.46|0.03282|0.10427|13|13|0.21199816513761|5.1126458715596
2024-02-10 03:48:49|DAILY|02705|1122391|/equities/cleanspark|R2000VALUE|10.037573918573|2|0.32857|13.95|33.29|0.04945|0.23238|31|31|0.4063330106486|10.053058083253
2024-02-10 03:48:51|DAILY|02706|30935|/equities/travelcenters-of-america-llc|R2000VALUE|-86.878626364905|14|-0.00116|86|32.04|0.0191|0.07873|26|26|0.31911229314421|5.1720390070922
2024-02-10 03:48:52|DAILY|02707|16299|/equities/healthstream|R2000VALUE|26.152188640665|103|0.23339|27.11|40.48|-0.0054|0.01262|23|23|0.022138431752178|2.7633281703775
2024-02-10 03:48:53|DAILY|02708|29635|/equities/ares-commercial-real-estate-corp|R2000VALUE|-9.5011039608678|29|-0.15927|8.71|29.56|0.00318|0.03056|34|34|0.024162633107454|3.5153939980639
2024-02-10 03:48:53|DAILY|02709|16797|/equities/orthofix-internat|R2000VALUE|13.179844054471|40|0.19767|14.42|32.06|-0.0123|0.02258|31|31|-0.068468538238141|3.8957512100678
2024-02-10 03:48:54|DAILY|02710|39144|/equities/mrc-global|R2000VALUE|-10.838236075117|23|0.04497|10.69|36.11|0.01528|0.08917|28|28|0.079466602129719|4.857912875121
2024-02-10 03:48:56|DAILY|02711|15910|/equities/diamond-hill-inve|R2000VALUE|-163.9140922331|27|-0.00062|160.21|35.93|-0.01583|0.02104|28|28|0.032417635658915|2.4303430232558
2024-02-10 03:48:57|DAILY|02712|1014080|/equities/byline-bancorp-inc|R2000VALUE|-22.086857559925|20|-0.07679|20.8|39|0.0171|0.05008|26|26|0.042081316553727|2.9381432720232
2024-02-10 03:48:58|DAILY|02713|30655|/equities/preferred-apartment-communities|R2000VALUE|24.85490862157|1|0|25|32.79|-0.01598|0.06264|19|19|0.16337881219904|3.8785264847512
2024-02-10 03:48:58|DAILY|02714|989530|/equities/conyers-park-acquisition-ord|R2000VALUE|3.6540869789655|60|0.65272|3.95|36.92|0.05541|0.09196|25|25|-0.048273930753564|4.8350091649694
2024-02-10 03:48:59|DAILY|02715|1080084|/equities/brightview-holdings|R2000VALUE|8.2941881340525|15|-0.05618|8.4|35.14|-0.01555|0.04341|29|29|-0.014175217812197|3.7837938044531
2024-02-10 03:49:01|DAILY|02716|103919|/equities/timkensteel-corp|R2000VALUE|-21.724295517965|26|-0.04903|21.14|36|0.0243|0.06456|28|28|0.19235237173282|5.4530716360116
2024-02-10 03:49:02|DAILY|02717|1084932|/equities/berry-petroleum-corp|R2000VALUE|-6.9267353546996|69|-0.14548|6.52|43.86|0.08282|0.12505|22|22|0.055479186834463|5.4424075508228
2024-02-10 03:49:03|DAILY|02718|100205|/equities/amark-preci|R2000VALUE|-29.06558671446|27|-0.07188|26.47|35.96|0.04753|0.10713|28|28|0.24773378509196|4.6571248789932
2024-02-10 03:49:04|DAILY|02719|995702|/equities/anaptysbio-inc|R2000VALUE|21.303504844494|46|0.41687|23.01|39.52|-0.0132|0.0232|25|25|0.10910067763795|5.5262371732817
2024-02-10 03:49:05|DAILY|02720|16445|/equities/kelly-services-(a)|R2000VALUE|-21.458372081408|25|0.04063|21.26|28.03|-0.0494|-0.00025|36|36|0.040025169409487|3.6645982575024
2024-02-10 03:49:06|DAILY|02721|24354|/equities/unitil-corp|R2000VALUE|-51.672383743918|21|-0.016|48.57|42.21|-0.00213|0.02096|24|24|0.0023281703775411|2.8642265246854
2024-02-10 03:49:07|DAILY|02722|21245|/equities/cpb-inc|R2000VALUE|18.766779995545|67|0.10635|19.35|35.81|-0.00458|0.02931|27|27|-0.0021878025169409|3.1791732817038
2024-02-10 03:49:08|DAILY|02723|16218|/equities/great-southern-ba|R2000VALUE|-55.886698947652|20|-0.10161|50.93|50.7|-0.01073|0.01742|20|20|0.0027066795740562|2.7267299128751
2024-02-10 03:49:09|DAILY|02724|16906|/equities/peapack-gladstone|R2000VALUE|-26.993676923783|7|-0.1296|23.64|34.23|0.00371|0.03128|30|30|0.016343659244918|3.4002439496612
2024-02-10 03:49:10|DAILY|02725|1012042|/equities/boston-omaha-corp|R2000VALUE|-28.439679061219|89|-0.31295|25.73|32.07|0.06985|0.09854|14|14|0.088474860335195|4.5014543761639
2024-02-10 03:49:12|DAILY|02726|1162592|/equities/forma-therapeutics-holdings-inc|R2000VALUE|19.777136538313|79|1.76381|20.01|72.29|0.01026|0.08689|7|7|-0.0065633561643835|6.9932825342466
2024-02-10 03:49:13|DAILY|02727|960968|/equities/cambridge-bancorp|R2000VALUE|-71.23948994383|4|0.02869|67.4|42.92|0.00568|0.0434|24|24|0.018155856727977|3.0190193610842
2024-02-10 03:49:13|DAILY|02728|24439|/equities/argan|R2000VALUE|-46.837285235237|14|0.0573|46.5|31.88|-0.03878|-0.00305|32|32|0.044338818973863|2.7736660212972
2024-02-10 03:49:14|DAILY|02729|16234|/equities/hafc|R2000VALUE|-16.663526927987|21|-0.16649|15.47|50.65|0.09285|0.11917|20|20|0.023773475314618|3.5563242981607
2024-02-10 03:49:15|DAILY|02730|48652|/equities/orchid-isla|R2000VALUE|-8.818072308753|9|0.0098|8.24|39.42|0.04913|0.07383|26|26|-0.060902226524685|3.2774056147144
2024-02-10 03:49:17|DAILY|02731|15578|/equities/bank-of-marin-ban|R2000VALUE|-19.340113022764|20|-0.139|17.53|46.09|0.00116|0.03465|22|22|-0.057709583736689|3.2437831558567
2024-02-10 03:49:18|DAILY|02732|987082|/equities/verso-corp|R2000VALUE|26.793317949105|70|-0.00185|26.99|29.18|0.00463|0.07124|17|17|0.13701415929204|3.4282442477876
2024-02-10 03:49:19|DAILY|02733|20985|/equities/cvr-energy-inc|R2000VALUE|31.915307104983|11|0.08726|35.26|35.28|0.01863|0.08095|29|29|0.097120038722168|5.2648712487899
2024-02-10 03:49:19|DAILY|02734|15421|/equities/anika-therapeutics|R2000VALUE|21.902822847959|94|0.25352|24.03|55.29|0.01343|0.04395|17|17|-0.034063891577928|4.0887008712488
2024-02-10 03:49:20|DAILY|02735|20314|/equities/chatham-lodging-trust-(reit)|R2000VALUE|10.235494717367|67|0.03505|10.63|27.63|-0.04789|-0.00161|35|35|0.021293320425944|4.1171084220716
2024-02-10 03:49:22|DAILY|02736|1050148|/equities/pq-group-holdings|R2000VALUE|8.9126379386605|10|-0.01253|9.46|31.03|-0.03367|0.02276|33|33|-0.0015198451113262|3.2690416263311
2024-02-10 03:49:23|DAILY|02737|17390|/equities/trustco-bank-corp|R2000VALUE|-29.562478946547|22|-0.0542|27.92|38.92|-0.01031|0.01379|26|26|-0.01454211035818|2.719651500484
2024-02-10 03:49:24|DAILY|02738|15529|/equities/barrett-business|R2000VALUE|-117.17770812757|27|0.01756|113.55|35.96|-0.00744|0.0281|28|28|0.054303969022265|2.9699341723137
2024-02-10 03:49:25|DAILY|02739|1165971|/equities/pactiv-evergreen-inc|R2000VALUE|13.624866306172|100|0.69873|14.66|44.41|-0.02162|0.01611|17|17|0.06917681498829|4.0679718969555
2024-02-10 03:49:26|DAILY|02740|20841|/equities/suncoke-energy-inc|R2000VALUE|10.170340506005|6|-0.0158|11.21|29.37|-0.04495|-0.00399|35|35|0.13349757986447|4.5977483059051
2024-02-10 03:49:28|DAILY|02741|1141593|/equities/fulcrum-therapeutics-inc|R2000VALUE|7.0725715842961|67|1.27506|8.85|46.05|-0.00272|0.23534|21|21|0.21086640851888|8.6841084220716
2024-02-10 03:49:28|DAILY|02742|15952|/equities/dxp-enterprises|R2000VALUE|31.122926232969|1|0|34|31.3|-0.03182|0.01714|33|33|0.046563407550823|4.423490803485
2024-02-10 03:49:29|DAILY|02743|41234|/equities/re-max-holding|R2000VALUE|-11.202550540402|21|-0.14476|9.63|31.66|-0.02969|0.00935|32|32|-0.071423039690223|3.6886069699903
2024-02-10 03:49:30|DAILY|02744|942647|/equities/och-ziff-capital-manage-grp|R2000VALUE|12.441116457458|33|0.04092|12.72|26.97|-0.03458|0.00667|35|35|0.016696721311475|4.5029856557377
2024-02-10 03:49:31|DAILY|02745|24285|/equities/urstadt-biddle-properties-inc|R2000VALUE|-22.643621892688|3|-0.03161|21.14|45.5|0.0217|0.05377|20|20|0.035425438596491|3.0911644736842
2024-02-10 03:49:33|DAILY|02746|17521|/equities/vse-corp|R2000VALUE|60.480290582738|10|0.06491|66.94|35.31|-0.01043|0.04714|29|29|0.10978412391094|3.81894482091
2024-02-10 03:49:34|DAILY|02747|1165433|/equities/interprivate-acquisition|R2000VALUE|-1.126066354405|9|0.30855|1.07|32.31|0.026|0.08512|28|29|-0.098760846560847|6.6887005291005
2024-02-10 03:49:35|DAILY|02748|980196|/equities/midland-states-bancorp-inc|R2000VALUE|-26.536631216724|6|-0.0271|24.77|51.4|0.06111|0.08853|20|20|0.018511132623427|3.1757076476283
2024-02-10 03:49:36|DAILY|02749|16063|/equities/first-community-b|R2000VALUE|-36.227735490988|23|-0.05371|33.65|45.95|0.0273|0.05037|22|22|0.038538238141336|3.0611636011617
2024-02-10 03:49:36|DAILY|02750|17022|/equities/republic-bancorp|R2000VALUE|-52.794462904741|5|-0.00579|49.76|36.75|-0.00794|0.01515|28|28|0.036419167473379|2.8093543078412
2024-02-10 03:49:38|DAILY|02751|15794|/equities/catalyst-pharmaceuticals|R2000VALUE|-14.7982458056|25|-0.06383|13.64|31.53|-0.007|0.05005|32|32|0.19715295256534|4.8443339787028
2024-02-10 03:49:39|DAILY|02752|24333|/equities/tutor-perini-corp|R2000VALUE|8.2055804714779|10|-0.01656|8.91|48.76|0.02615|0.07883|21|21|0.091027105517909|5.1018654404647
2024-02-10 03:49:40|DAILY|02753|955845|/equities/seritage-growth-properties|R2000VALUE|8.9467529610102|67|0.21867|9.53|33.34|-0.02014|0.10478|29|29|0.020816069699903|5.4199709583737
2024-02-10 03:49:41|DAILY|02754|960554|/equities/atlantic-capital-bancshares-inc|R2000VALUE|-32.738066963106|27|0.07692|32.34|36.93|0.0245|0.0696|14|14|0.16619152854512|3.9551399631676
2024-02-10 03:49:41|DAILY|02755|32395|/equities/fossil-inc|R2000VALUE|-1.3131529615279|8|-0.05172|1.1|34.2|0.03931|0.10085|30|30|0.018052274927396|7.2413049370765
2024-02-10 03:49:43|DAILY|02756|16576|/equities/mercantile-bank|R2000VALUE|-41.214573899544|3|0.02203|38.05|36.82|-0.00595|0.02093|28|28|0.037882865440465|3.2091200387222
2024-02-10 03:49:44|DAILY|02757|24293|/equities/thermon-group-holdings-inc|R2000VALUE|-29.292630249728|7|0.01597|27.35|39.5|0.02534|0.06528|26|26|0.043352371732817|3.5178170377541
2024-02-10 03:49:45|DAILY|02758|1095928|/equities/mercantil-bank-a|R2000VALUE|-23.835694227977|19|-0.0022|22.69|39.04|0.00398|0.04881|26|26|0.058669893514037|4.1287047434656
2024-02-10 03:49:46|DAILY|02759|20431|/equities/banco-latinoamericano-sa|R2000VALUE|-25.219738277933|19|-0.04145|23.82|46.14|0.0262|0.05903|22|22|0.040735721200387|2.8242158760891
2024-02-10 03:49:47|DAILY|02760|16779|/equities/national-western|R2000VALUE|482.1526847345|86|-0.00516|484.28|37.92|0.02797|0.06914|25|25|0.097190706679574|2.5734646660213
2024-02-10 03:49:49|DAILY|02761|17356|/equities/titan-machinery-i|R2000VALUE|-27.868481264373|20|0.02386|27.03|33.8|0.01825|0.06228|30|30|0.11922265246854|4.3095401742498
2024-02-10 03:49:49|DAILY|02762|20323|/equities/genco-shipping---trading-ltd|R2000VALUE|16.697222823578|38|0.15796|18.18|28.46|-0.03023|0.01626|35|35|0.12327492739593|4.6288935140368
2024-02-10 03:49:50|DAILY|02763|15753|/equities/comtech-tele|R2000VALUE|-7.2474143989417|43|-0.30262|6.13|29.15|-0.04732|0.02973|34|34|-0.089633107454018|4.4938015488867
2024-02-10 03:49:51|DAILY|02764|20862|/equities/dynex-capital-inc|R2000VALUE|-12.841861350457|5|0.00578|12.18|34.3|0.01094|0.03434|30|30|0.0026940948693127|2.6461403678606
2024-02-10 03:49:52|DAILY|02765|942325|/equities/vectrus-inc|R2000VALUE|-40.773783580016|25|-0.07895|37.8|31.53|-0.0248|0.01702|32|32|0.0072303969022265|3.3288828654405
2024-02-10 03:49:54|DAILY|02766|17038|/equities/resources-connect|R2000VALUE|-13.939736827153|26|-0.01048|13.22|36|-0.04193|-0.00186|28|28|0.0096118102613746|3.1299370764763
2024-02-10 03:49:55|DAILY|02767|52321|/equities/aemetis-inc|R2000VALUE|-4.0773164012343|27|-0.21854|3.54|38.73|0.19819|0.28066|26|26|0.44606098741529|10.02338625363
2024-02-10 03:49:56|DAILY|02768|17341|/equities/first-financial-corp|R2000VALUE|-40.224065719713|8|-0.03831|37.91|42.75|0.00208|0.02162|24|24|0.0039012584704744|2.4745140367861
2024-02-10 03:49:57|DAILY|02769|955849|/equities/commerce-union-bancshares|R2000VALUE|32.694061553257|3|-0.00532|35.5|55.78|0.07022|0.10766|9|9|0.15562896825397|4.4657281746032
2024-02-10 03:49:57|DAILY|02770|32348|/equities/moneygram-int.|R2000VALUE|10.692378805078|19|0.00549|10.99|44.21|0.02136|0.10729|19|19|0.29977622377622|5.2611946386946
2024-02-10 03:49:59|DAILY|02771|20205|/equities/helix-energy-solutions-group-inc|R2000VALUE|-9.9531264614646|26|0|9.43|38.77|0.0926|0.158|26|26|0.13694482090997|5.933284607938
2024-02-10 03:50:00|DAILY|02772|15763|/equities/consolidated-comm|R2000VALUE|4.31073712986|81|0.05366|4.32|38.12|0.01188|0.07277|25|25|0.083201355275896|4.7164307841239
2024-02-10 03:50:01|DAILY|02773|17434|/equities/universal-electro|R2000VALUE|-9.9796001720919|17|0.05739|8.66|42.38|0.00338|0.0593|24|24|-0.12120716360116|4.235458857696
2024-02-10 03:50:03|DAILY|02774|1163488|/equities/iteos-therapeutics-inc|R2000VALUE|9.7224526094291|65|0.00657|10.72|39.43|-0.02993|0.04472|21|21|0.026476457399103|6.0469248878924
2024-02-10 03:50:04|DAILY|02775|942324|/equities/centrus-energy|R2000VALUE|-54.230232985447|83|-0.10535|45.69|34.14|0.00883|0.10397|28|28|0.32238246628131|7.5478651252409
2024-02-10 03:50:06|DAILY|02776|1168785|/equities/cf-finance-acquisition-2|R2000VALUE|-2.0664914685619|18|0.03125|1.32|32.32|0.03179|0.07998|24|25|-0.32340363636364|10.858012121212
2024-02-10 03:50:06|DAILY|02777|20936|/equities/movado-group-inc|R2000VALUE|-29.109873764834|22|-0.01599|28.3|33.73|-0.0184|0.01807|30|30|0.084126815101646|4.2113523717328
2024-02-10 03:50:07|DAILY|02778|20678|/equities/beazer-homes-usa-inc|R2000VALUE|-32.891127123449|13|-0.04366|29.35|34.03|0.04041|0.08261|30|30|0.15257792836399|4.6858363988383
2024-02-10 03:50:08|DAILY|02779|20569|/equities/capstead-mortgage-corp|R2000VALUE|-13.198000464645|29|-0.08142|12.41|35.89|-0.01638|0.01411|28|28|-0.018311713455954|3.2987657308809
2024-02-10 03:50:09|DAILY|02780|15451|/equities/arrow-financial-corp|R2000VALUE|-26.031682004676|23|-0.05996|24.3|50.55|0.00751|0.02918|20|20|-0.00055469506292352|3.0888470474347
2024-02-10 03:50:11|DAILY|02781|21062|/equities/ducommun-inc|R2000VALUE|-52.155454386522|23|0.03376|50.22|36.11|-0.00661|0.0473|28|28|0.062857696030978|3.5490784123911
2024-02-10 03:50:12|DAILY|02782|20444|/equities/ethan-allen-interiors-inc|R2000VALUE|28.312207039379|10|-0.00292|30.7|40.96|0.03199|0.07008|25|25|0.092909970958373|3.4989651500484
2024-02-10 03:50:13|DAILY|02783|16875|/equities/pc-connection|R2000VALUE|-67.432944952395|25|0.06009|67.39|31.53|-0.02751|0.01049|32|32|0.058975798644724|3.042316553727
2024-02-10 03:50:14|DAILY|02784|1073417|/equities/business-first|R2000VALUE|-23.1552714576|23|-0.05829|21.81|45.95|0.03042|0.05184|22|22|0.034402710551791|3.609348499516
2024-02-10 03:50:15|DAILY|02785|20837|/equities/penn-virginia-corp|R2000VALUE|36.746853705713|8|-0.05355|37.47|31.96|0.03496|0.10907|27|27|0.34395287356322|7.6096310344828
2024-02-10 03:50:16|DAILY|02786|16099|/equities/financial-institutions|R2000VALUE|-20.972859015395|8|-0.09139|18.99|34.2|-0.01481|0.01772|30|30|-0.0080106485963214|3.3299370764763
2024-02-10 03:50:17|DAILY|02787|954881|/equities/liberty-global-lilac-a|R2000VALUE|-7.2898239131269|5|0.02439|6.72|30.26|-0.02256|0.00923|34|34|-0.046830590513069|3.9273465634076
2024-02-10 03:50:18|DAILY|02788|20238|/equities/lumber-liquidators-holdings-inc|R2000VALUE|-2.7193529304811|25|-0.29573|2.31|33.63|0.05388|0.11653|30|30|-0.038566311713456|5.4718567279768
2024-02-10 03:50:19|DAILY|02789|20887|/equities/neophotonics-corp|R2000VALUE|15.753152051797|46|0.03894|16.01|31.84|0.01785|0.06588|19|19|0.15236307692308|3.7193476923077
2024-02-10 03:50:20|DAILY|02790|16240|/equities/haynes--international|R2000VALUE|56.364936205481|11|0.08033|59.71|40.92|0.01498|0.06143|25|25|0.097793804453049|4.0286040658277
2024-02-10 03:50:22|DAILY|02791|1050737|/equities/rhythm-pharma|R2000VALUE|41.151468594331|1|0|51.18|38.26|0.18213|0.29118|27|27|0.20892545982575|6.7500416263311
2024-02-10 03:50:23|DAILY|02792|1163484|/equities/annexon-inc|R2000VALUE|4.1598823905931|71|1.38596|5.44|39.14|-0.1037|0.02641|21|21|0.042497757847534|8.1846356502242
2024-02-10 03:50:24|DAILY|02793|1054801|/equities/cbtx|R2000VALUE|-31.339966112255|28|-0.0634|29.25|55.42|0.06403|0.09703|12|12|0.042450867052023|3.7033294797688
2024-02-10 03:50:24|DAILY|02794|15403|/equities/american-superconductor|R2000VALUE|-12.899048337331|8|0.02818|11.31|36.64|0.09985|0.16737|28|28|0.17899709583737|6.6311306873185
2024-02-10 03:50:25|DAILY|02795|15555|/equities/big-5-sporting-go|R2000VALUE|-5.5751132888248|26|-0.0887|5.24|31.5|0.0639|0.12924|32|32|0.20284995159729|6.7680755082285
2024-02-10 03:50:27|DAILY|02796|20414|/equities/one-liberty-properties-inc|R2000VALUE|-21.116583075785|19|-0.03659|20.54|36.25|-0.01295|0.018|28|28|0.012161665053243|2.9980609874153
2024-02-10 03:50:28|DAILY|02797|15795|/equities/computer-programs|R2000VALUE|-10.824338482881|82|-0.2878|10.22|39.67|-0.03373|0.03043|24|24|-0.053096805421104|3.4484143272023
2024-02-10 03:50:29|DAILY|02798|29677|/equities/tidewater-inc.|R2000VALUE|-72.906595244035|6|0.02959|67.51|30.24|-0.00151|0.0543|34|34|0.20927589545014|5.3192381413359
2024-02-10 03:50:30|DAILY|02799|20379|/equities/rex-american-resources-corp|R2000VALUE|-44.364436207028|21|0.00046|43.71|31.66|-0.06487|0.00022|32|32|0.12067279767667|4.2374782187802
2024-02-10 03:50:31|DAILY|02800|1152340|/equities/alerus-financial-corp|R2000VALUE|-24.601288864116|6|-0.00089|22.49|39.54|-0.01812|0.02728|26|26|0.029520813165537|3.4129477250726
2024-02-10 03:50:33|DAILY|02801|16110|/equities/farmers-national|R2000VALUE|-14.383562068253|21|0.04251|13.98|46.05|0.01327|0.04848|22|22|0.011545982575024|2.7782604065828
2024-02-10 03:50:33|DAILY|02802|15940|/equities/dsp-group|R2000VALUE|21.89696438726|90|0.41624|21.98|30.38|-0.0093|0.00336|13|13|0.098896694214876|3.1318037190083
2024-02-10 03:50:34|DAILY|02803|24290|/equities/tootsie-roll-industries-inc|R2000VALUE|-33.983758497994|8|0.01626|33.12|30.18|-0.03179|-0.00338|34|34|0.027615682478219|2.5547628267183
2024-02-10 03:50:35|DAILY|02804|20760|/equities/intrepid-potash-inc|R2000VALUE|-19.890552462222|26|-0.13916|18.62|36|0.02229|0.07851|28|28|0.094144240077444|6.5937347531462
2024-02-10 03:50:36|DAILY|02805|31044|/equities/hometrust-bancshares-inc|R2000VALUE|-28.669502285147|4|0.02665|26.58|46.82|0.06074|0.08397|22|22|0.032470474346563|3.1538973862536
2024-02-10 03:50:38|DAILY|02806|41263|/equities/hystr-yl-mrl-hnd|R2000VALUE|62.102587601999|67|0.57954|69.01|38.68|0.06327|0.10706|25|25|0.06864472410455|4.0663581800581
2024-02-10 03:50:38|DAILY|02807|20508|/equities/oppenheimer-holdings-inc|R2000VALUE|-40.92350716708|19|0.02117|39.08|33.83|0.00788|0.04718|30|30|0.070655372700871|3.1463649564376
2024-02-10 03:50:39|DAILY|02808|1152813|/equities/oportun-financial-corp|R2000VALUE|-3.952935683788|17|-0.08017|3.27|42.38|0.05385|0.11808|24|24|-0.054117134559535|6.3763804453049
2024-02-10 03:50:40|DAILY|02809|21200|/equities/ennis-inc|R2000VALUE|-20.917169258373|37|-0.05657|20.18|38.35|-0.02415|0.00041|26|26|0.0091694094869313|2.1871878025169
2024-02-10 03:50:41|DAILY|02810|16319|/equities/independent-bank-corp|R2000VALUE|-26.762209684825|5|0.00326|24.62|42.88|0.01664|0.04761|24|24|0.049387221684414|3.2178315585673
2024-02-10 03:50:43|DAILY|02811|16169|/equities/geron-corp|R2000VALUE|-2.2082919551856|18|0.09896|2.11|39.08|-0.02023|0.04842|26|26|0.1463330106486|6.142316553727
2024-02-10 03:50:44|DAILY|02812|16653|/equities/midwest-one-financial|R2000VALUE|-26.17494976598|19|-0.02915|23.98|39.04|0.02175|0.0458|26|26|0.0014695062923524|3.3586940948693
2024-02-10 03:50:45|DAILY|02813|20228|/equities/entravision-communications-corp|R2000VALUE|-4.2723428577607|6|0.02564|4|34.27|-0.00236|0.04479|30|30|0.10989060987415|5.1399215876089
2024-02-10 03:50:46|DAILY|02814|961630|/equities/equity-bancshares-inc|R2000VALUE|-34.442661399804|7|0.00339|32.52|32.09|-0.00832|0.02927|32|32|0.045380445304937|3.3565537270087
2024-02-10 03:50:47|DAILY|02815|1141597|/equities/assetmark-financial-holdings-inc|R2000VALUE|29.449573599933|65|0.26574|31.77|29.36|0.0008|0.02592|33|33|0.035466602129719|3.0730648596321
2024-02-10 03:50:48|DAILY|02816|29706|/equities/united-states-cellular-corp|R2000VALUE|41.232117264928|15|-0.08473|41.48|26.13|-0.0217|0.02601|39|39|0.078601161665053|3.3399564375605
2024-02-10 03:50:49|DAILY|02817|989654|/equities/capstar-financial-holdings-inc|R2000VALUE|-18.736047383652|6|0.01019|17.84|42.83|0.01919|0.0459|24|24|0.042344627299129|3.1627744433688
2024-02-10 03:50:50|DAILY|02818|16102|/equities/the-first-of-long|R2000VALUE|-12.343850360935|23|-0.11146|11.32|36.11|-0.00276|0.01927|28|28|-0.044624394966118|2.9956369796709
2024-02-10 03:50:51|DAILY|02819|24385|/equities/franklin-street-properties-corp|R2000VALUE|2.3150116623941|68|0.18974|2.32|38.84|-0.00287|0.04297|25|25|-0.066396917148362|4.579246628131
2024-02-10 03:50:52|DAILY|02820|1097534|/equities/bank-first-national|R2000VALUE|81.855882957036|17|-0.04084|85.01|48.43|-0.00727|0.01573|21|21|0.044117134559535|2.6380454985479
2024-02-10 03:50:54|DAILY|02821|13868|/equities/donnelley|R2000VALUE|10.583595887262|18|-0.02867|10.84|35|0.11871|0.19947|15|15|0.38529889298893|7.0420073800738
2024-02-10 03:50:55|DAILY|02822|1131006|/equities/act-ii-global-a|R2000VALUE|-3.9482164501057|3|-0.01709|3.45|46.73|0.0149|0.0612|22|22|-0.054029126213592|4.2734213592233
2024-02-10 03:50:55|DAILY|02823|15430|/equities/american-public-education|R2000VALUE|10.12151681396|28|0.14859|11.44|37.26|-0.00419|0.05621|27|27|0.0054453049370765|4.983330106486
2024-02-10 03:50:56|DAILY|02824|103918|/equities/rayonier-advanced-materials|R2000VALUE|4.0568649544217|60|0.35277|4.64|36.07|0.02817|0.13759|27|27|0.16603194578896|6.906087124879
2024-02-10 03:50:57|DAILY|02825|15489|/equities/atlantic-tele-net|R2000VALUE|-37.215335106431|4|-0.00087|34.37|39.62|-0.06843|-0.0126|26|26|0.0086544046466602|3.7809254598257
2024-02-10 03:50:59|DAILY|02826|30667|/equities/bar-harbor-bankshares|R2000VALUE|-27.041989278551|23|-0.07254|25.57|56.44|-0.00878|0.02513|18|18|0.043965317919075|3.6955934489403
2024-02-10 03:51:00|DAILY|02827|1010658|/equities/national-energy-services-reunited|R2000VALUE|-8.298485154615|7|0.06638|7.55|31.75|-0.01757|0.02624|32|32|0.0673228962818|5.8033209393346
2024-02-10 03:51:01|DAILY|02828|1052915|/equities/merchants-bancorp-inc|R2000VALUE|-43.340668282556|7|-0.03984|40.49|36.68|0.0185|0.04959|28|28|0.14779380445305|3.6177434656341
2024-02-10 03:51:02|DAILY|02829|1096115|/equities/gritstone-oncology-inc|R2000VALUE|-2.7787386567439|3|0.05634|2.25|39.65|0.1752|0.27501|26|26|0.17905324298161|8.11805517909
2024-02-10 03:51:02|DAILY|02830|1056239|/equities/mvb-financial|R2000VALUE|20.721344487966|48|-0.00233|21.45|51.89|0.06918|0.09982|19|19|0.040500484027106|3.8854859632139
2024-02-10 03:51:04|DAILY|02831|1166009|/equities/dyne-therapeutics-inc|R2000VALUE|18.857815122087|65|1.56791|24.01|41.58|0.06265|0.12553|19|19|0.11375292740047|7.2649590163934
2024-02-10 03:51:05|DAILY|02832|15394|/equities/american-national-bankshares|R2000VALUE|-47.485121506886|27|-0.03439|45.21|45.77|0.00459|0.02862|22|22|0.054586640851888|3.3221955469506
2024-02-10 03:51:06|DAILY|02833|48378|/equities/cooper-stnd|R2000VALUE|-18.83989722878|21|0.05792|17.9|29.79|-0.00917|0.0978|34|34|0.13526815101646|7.3805517909003
2024-02-10 03:51:07|DAILY|02834|17436|/equities/united-fire---cas|R2000VALUE|-23.009446847294|3|0.03843|21.89|42.96|-0.0175|0.02813|24|24|-0.019377541142304|3.9552555663117
2024-02-10 03:51:08|DAILY|02835|1166231|/equities/athira-pharma-inc|R2000VALUE|2.6464683904671|44|0.7754|3.32|38.57|0.00175|0.06849|21|21|-0.043679953106682|6.5482766705745
2024-02-10 03:51:09|DAILY|02836|8233|/equities/hovnanian-enter|R2000VALUE|-178.2056355123|3|0.05062|159.39|36.82|0.08102|0.17138|28|28|0.3397715392062|6.867087124879
2024-02-10 03:51:10|DAILY|02837|15675|/equities/cnb-financial-corp|R2000VALUE|-21.702796007717|6|-0.00338|20.66|36.71|0.00425|0.02489|28|28|-0.0071645692158761|3.1642962245886
2024-02-10 03:51:11|DAILY|02838|21078|/equities/marcus-corp|R2000VALUE|-14.26961950256|55|-0.02128|14.26|32.63|0.00908|0.07649|30|30|-0.007242013552759|4.0980658276863
2024-02-10 03:51:12|DAILY|02839|17193|/equities/southern-missouri|R2000VALUE|-45.721429356845|23|-0.14345|42.99|36.11|0.00728|0.0404|28|28|0.048837366892546|3.1292042594385
2024-02-10 03:51:13|DAILY|02840|24419|/equities/pharmathene-inc|R2000VALUE|8.2291824853765|67|2.81022|10.44|42.04|0.13285|0.30789|23|23|0.42898354307841|8.5883920619554
2024-02-10 03:51:15|DAILY|02841|15885|/equities/citizens---northe|R2000VALUE|-21.755477159931|22|-0.04365|19.5|46|-0.01515|0.0092|22|22|0.0022797676669894|3.0298722168441
2024-02-10 03:51:16|DAILY|02842|24294|/equities/vishay-precision-group-inc|R2000VALUE|30.786833840502|12|-0.0192|32.19|37.85|0.00476|0.03174|27|27|0.02091577928364|2.8086021297193
2024-02-10 03:51:17|DAILY|02843|20269|/equities/national-presto-industries-inc|R2000VALUE|-80.715191246855|8|-0.03372|76.5|39.46|-0.01004|0.01561|26|26|0.0045033881897386|2.535330106486
2024-02-10 03:51:17|DAILY|02844|951005|/equities/viking-therapeutics-inc|R2000VALUE|24.753646338982|56|1.59813|30.58|36.22|-0.02283|0.11717|27|27|0.24944627299129|5.8478606001936
2024-02-10 03:51:18|DAILY|02845|958117|/equities/barnes---noble-education-inc|R2000VALUE|-1.1842265818083|22|-0.25927|0.8148|42.17|0.0107|0.13794|24|24|0.030268151016457|7.8670561471442
2024-02-10 03:51:20|DAILY|02846|24384|/equities/universal-insurance-holdings-inc|R2000VALUE|15.924851331555|94|0.17476|16.2|40.87|0.02935|0.07009|23|23|-0.0059612778315586|3.4408857696031
2024-02-10 03:51:21|DAILY|02847|15917|/equities/daily-journal-corp|R2000VALUE|-335.52810306114|5|0.05019|330.58|18.18|-0.01594|0.00846|56|56|0.046852250489237|1.932530332681
2024-02-10 03:51:22|DAILY|02848|24421|/equities/whitestone-reit|R2000VALUE|12.312926527179|18|0.02917|12.7|37.63|0.01725|0.05077|27|27|0.03801839303001|3.1949399806389
2024-02-10 03:51:23|DAILY|02849|101926|/equities/truecar-inc|R2000VALUE|3.3522239152469|12|0.09887|3.89|32.97|-0.03788|0.03347|31|31|0.061715392061955|5.3954530493708
2024-02-10 03:51:24|DAILY|02850|15779|/equities/conns|R2000VALUE|4.1363170117023|36|0.30184|4.96|28.51|-0.05555|0.02645|35|35|0.059814133591481|6.585293320426
2024-02-10 03:51:26|DAILY|02851|16837|/equities/old-second-bancor|R2000VALUE|-14.523459255036|19|-0.0969|13.42|39.04|-0.00536|0.01873|26|26|0.037227492739593|3.4304414327202
2024-02-10 03:51:27|DAILY|02852|52891|/equities/carter-bank-tr-(va)|R2000VALUE|-14.886940268987|4|0.03997|14.05|42.92|0.05622|0.08722|24|24|0.0063881897386255|3.6328296224589
2024-02-10 03:51:28|DAILY|02853|16443|/equities/kimball--international|R2000VALUE|12.166394874969|59|-0.00566|12.3|32|-0.0803|-0.00609|25|25|0.0094895104895104|3.3605104895105
2024-02-10 03:51:28|DAILY|02854|15987|/equities/eagle-bulk-shippi|R2000VALUE|53.393681779994|80|0.32569|57.8|38.16|0.03852|0.08653|25|25|0.14552371732817|5.2870271055179
2024-02-10 03:51:29|DAILY|02855|24339|/equities/w-t-offshore-inc|R2000VALUE|-3.2134362842625|6|0.02509|2.86|39.54|0.14185|0.19047|26|26|0.064058083252662|6.0973978702807
2024-02-10 03:51:31|DAILY|02856|16890|/equities/pacific-ethanol|R2000VALUE|-2.1377816210027|65|0.02073|1.97|44.05|0.86753|1.00818|22|22|0.30776379477251|7.7517347531462
2024-02-10 03:51:32|DAILY|02857|50840|/equities/genius-brands-intl.|R2000VALUE|-1.3191391376427|25|-0.05224|1.27|38.81|0.41615|0.58738|26|26|0.25137173281704|8.9488480154889
2024-02-10 03:51:33|DAILY|02858|17099|/equities/rush-enterprises-(b)|R2000VALUE|46.814683812389|12|0.02694|49.94|32.97|0.0009|0.03447|31|31|0.12762439496612|2.9768451113262
2024-02-10 03:51:34|DAILY|02859|6385|/equities/sonus-networks|R2000VALUE|2.804641217686|40|0.252|3.13|32.06|-0.02919|0.03024|31|31|0.082244917715392|5.1752536302033
2024-02-10 03:51:35|DAILY|02860|16865|/equities/patriot-transport|R2000VALUE|-61.906567072|26|0.01396|61|29.65|-0.05083|-0.02547|34|34|0.042203291384317|2.6095343659245
2024-02-10 03:51:37|DAILY|02861|100234|/equities/lands-end-i|R2000VALUE|8.4269170471921|45|0.05516|8.8|36.63|0.01046|0.09694|27|27|0.095829622458858|6.5992158760891
2024-02-10 03:51:37|DAILY|02862|15670|/equities/capital-city-bank|R2000VALUE|-30.13996334269|5|0.02723|28.67|34.3|-0.03445|-0.00071|30|30|0.030447241045499|3.1851258470474
2024-02-10 03:51:38|DAILY|02863|17221|/equities/southern-national-bancorp|R2000VALUE|-13.302713861445|4|0.0048|12.56|39.62|0.0449|0.06536|26|26|0.013941916747338|3.0785450145208
2024-02-10 03:51:39|DAILY|02864|20321|/equities/entercom-communications-corp|R2000VALUE|-0.14348708874832|245|-0.99393|0.0456|43.83|0.08629|0.13749|18|18|-0.37295450145208|11.469596321394
2024-02-10 03:51:40|DAILY|02865|24343|/equities/tejon-ranch-co|R2000VALUE|-16.761841500072|23|-0.0128|16.2|38.88|0.0029|0.02181|26|26|0.020540174249758|2.490912875121
2024-02-10 03:51:42|DAILY|02866|16072|/equities/first-citizens-banc-corp|R2000VALUE|-17.499032261288|22|-0.07848|15.97|46|0.00834|0.03287|22|22|0.00086931268151017|3.3619235237173
2024-02-10 03:51:43|DAILY|02867|16513|/equities/limelight-network|R2000VALUE|-0.30755402060947|62|-0.64128|0.244|40.5|0.06138|0.12574|24|24|-0.1556669893514|6.6682720232333
2024-02-10 03:51:44|DAILY|02868|1008646|/equities/select-energy-services|R2000VALUE|7.2186852373446|12|-0.00659|7.54|32.97|-0.05936|0.00431|31|31|0.094077444336883|5.7411945788964
2024-02-10 03:51:45|DAILY|02869|15962|/equities/enterprise-bancor|R2000VALUE|-30.527189788896|22|-0.07061|27.51|46|-0.01569|0.02021|22|22|0.027690222652469|3.3768644724105
2024-02-10 03:51:45|DAILY|02870|962332|/equities/smartfinancial-inc|R2000VALUE|-23.642787062794|5|0.00457|22|51.45|0.01015|0.02868|20|20|0.031510164569216|3.382247821878
2024-02-10 03:51:47|DAILY|02871|41330|/equities/tiptree-fin|R2000VALUE|-18.901497681385|3|0.0145|16.79|42.96|0.03535|0.08016|24|24|0.13110067763795|3.9649593417231
2024-02-10 03:51:48|DAILY|02872|16048|/equities/ezcorp|R2000VALUE|9.3004548528577|47|0.16324|10.19|31.84|-0.02849|0.0201|31|31|0.080407550822846|3.6728296224589
2024-02-10 03:51:49|DAILY|02873|20335|/equities/oil-states-international-inc|R2000VALUE|-6.4752161601481|5|0.01019|5.95|36.75|0.07375|0.15132|28|28|0.031209099709584|6.2190416263311
2024-02-10 03:51:50|DAILY|02874|15613|/equities/sierra-bancorp|R2000VALUE|-20.637344050468|19|-0.09639|18.75|42.29|-0.01444|0.02212|24|24|-0.0013368828654405|3.0848276863504
2024-02-10 03:51:51|DAILY|02875|32536|/equities/biosante-pharmaceuticals-inc|R2000VALUE|52.000736858984|32|0.0217|56.51|32.32|-0.03218|0.01079|31|31|0.060325266214908|4.6161916747338
2024-02-10 03:51:53|DAILY|02876|13954|/equities/rpc-inc.|R2000VALUE|6.6433391749741|12|-0.05191|6.94|44.43|0.0854|0.14499|23|23|0.12689351403679|5.9514375605034
2024-02-10 03:51:53|DAILY|02877|20373|/equities/nordic-american-tankers-ltd|R2000VALUE|4.092439018908|37|0|4.2|32.16|-0.02987|0.02576|31|31|0.080704743465634|5.5112942884802
2024-02-10 03:51:54|DAILY|02878|21152|/equities/cato-corp|R2000VALUE|6.6949259359334|30|-0.0672|6.94|40.16|-0.01832|0.04608|25|25|-0.043670861568248|4.0385837366893
2024-02-10 03:51:55|DAILY|02879|949614|/equities/aduro-biotech-inc|R2000VALUE|39.772717414884|64|0.74622|40.39|33.76|-0.06986|-0.00933|25|25|0.33492061742007|6.2718125689085
2024-02-10 03:51:56|DAILY|02880|48368|/equities/container-store|R2000VALUE|-1.8300691281645|23|-0.29474|1.34|38.88|0.00838|0.08433|26|26|0.019421103581801|6.2804453049371
2024-02-10 03:51:58|DAILY|02881|1089437|/equities/provention-bio|R2000VALUE|24.478975486668|32|0.03651|24.98|27.66|-0.14052|0.00549|29|29|0.364212484994|6.9841944777911
2024-02-10 03:51:59|DAILY|02882|15861|/equities/covenant-transpor|R2000VALUE|47.453065236107|53|0.19588|51.71|33.83|-0.01519|0.05721|29|29|0.19370764762827|4.4699515972894
2024-02-10 03:52:00|DAILY|02883|13987|/equities/motorcar-parts-of-america|R2000VALUE|-10.265652312071|1|0|8.6|30.38|-0.0213|0.01914|34|34|-0.022715392061955|5.1080435624395
2024-02-10 03:52:01|DAILY|02884|52751|/equities/bfc-fin-corp-cl-a-|R2000VALUE|74.371915704772|49|1.11149|75|38.68|0.00289|0.09875|25|25|0.23854187192118|4.6668266009852
2024-02-10 03:52:01|DAILY|02885|17149|/equities/seneca-foods-corp-(a)|R2000VALUE|-54.478168638013|1|0|48.64|34.43|-0.02699|0.0231|30|30|0.063255566311713|3.7594346563408
2024-02-10 03:52:03|DAILY|02886|40068|/equities/first-internet-bancorp|R2000VALUE|28.753286145898|60|0.8112|32.33|51.26|0.12822|0.16062|19|19|0.098019361084221|4.4631665053243
2024-02-10 03:52:04|DAILY|02887|1073225|/equities/spirit-of-texas-bancshares-inc|R2000VALUE|-27.741739644796|56|-0.10539|25.55|51.7|0.03246|0.0928|10|10|0.074907342657343|4.0551241258741
2024-02-10 03:52:05|DAILY|02888|101910|/equities/peoples-fin|R2000VALUE|-44.410493468392|8|-0.06612|40.82|36.64|-0.02864|-0.00721|28|28|0.018033881897386|3.0376011616651
2024-02-10 03:52:06|DAILY|02889|1156858|/equities/passage-bio-inc|R2000VALUE|0.81814359540869|38|0.32858|0.9975|63.8|0.16069|0.20161|15|15|-0.18149798792757|7.8864386317907
2024-02-10 03:52:07|DAILY|02890|24358|/equities/unifi-inc|R2000VALUE|-6.6327657083108|4|-0.00498|5.99|36.79|-0.02088|0.03028|28|28|-0.056765730880929|4.7512187802517
2024-02-10 03:52:09|DAILY|02891|16114|/equities/first-bancorp-(me)|R2000VALUE|-26.174582941634|20|-0.05984|24.51|42.25|-0.01996|0.00041|24|24|0.01484995159729|3.1410513068732
2024-02-10 03:52:09|DAILY|02892|21057|/equities/citizens-inc|R2000VALUE|-3.0268919953989|35|0.00348|2.88|55.5|0.01712|0.07582|18|18|-0.016237173281704|5.0250629235237
2024-02-10 03:52:10|DAILY|02893|15513|/equities/axt-inc|R2000VALUE|-2.7811572603142|9|0.02024|2.52|42.71|0.07454|0.14072|24|24|0.0418509196515|5.3819031945789
2024-02-10 03:52:11|DAILY|02894|29688|/equities/tillys|R2000VALUE|-7.9360271322309|47|-0.0458|7.5|37.96|0.01532|0.04953|26|26|0.025963213939981|4.3095295256534
2024-02-10 03:52:12|DAILY|02895|21085|/equities/quantum-corp|R2000VALUE|0.30574463517746|37|0.19399|0.445|39.88|0.02665|0.09236|25|25|-0.12833785091965|6.939527589545
2024-02-10 03:52:14|DAILY|02896|16241|/equities/home-bancorp|R2000VALUE|-40.452630583563|5|0.00566|37.32|46.77|-0.00028|0.02942|22|22|0.030221684414327|2.878720232333
2024-02-10 03:52:15|DAILY|02897|1010528|/equities/guaranty-bancshares-inc|R2000VALUE|-32.300591502846|8|-0.03851|29.71|42.75|-0.00614|0.01388|24|24|0.031541142303969|3.057266214908
2024-02-10 03:52:16|DAILY|02898|949584|/equities/farmland-partners-inc|R2000VALUE|-11.624679222718|27|-0.06617|11.29|35.96|-0.00823|0.02435|28|28|0.078019361084221|3.1061151984511
2024-02-10 03:52:17|DAILY|02899|1165658|/equities/american-outdoor-brands|R2000VALUE|8.2877813403337|34|0.02626|8.99|64.54|0.04251|0.09215|13|13|-0.0082213302752294|4.7491777522936
2024-02-10 03:52:18|DAILY|02900|15757|/equities/century-bancorp|R2000VALUE|114.98868386507|154|0.00831|115.29|35.33|-0.01456|0.04319|9|9|0.093152866242038|2.4152738853503
2024-02-10 03:52:20|DAILY|02901|24326|/equities/teekay-tankers-ltd|R2000VALUE|56.118000087432|36|0.08377|57.44|28.51|-0.05007|-0.00096|35|35|0.15918877057115|5.1119893514037
2024-02-10 03:52:21|DAILY|02902|1168392|/equities/blue-ridge-bankshares|R2000VALUE|-3.0095754117355|8|0|2.5|55.89|0.05709|0.08565|18|18|-0.12081046396841|3.4792813425469
2024-02-10 03:52:22|DAILY|02903|15456|/equities/artesian-resource|R2000VALUE|-38.053722815341|29|-0.12087|36.44|41.88|-0.00541|0.00886|24|24|0.015571151984511|2.5944075508228
2024-02-10 03:52:23|DAILY|02904|24394|/equities/consolidated-tomoka-land|R2000VALUE|-17.258302571559|19|-0.0131|16.57|28.28|-0.09251|0.18109|36|36|-0.28016505791506|2.6760579150579
2024-02-10 03:52:23|DAILY|02905|15495|/equities/astronics-corp|R2000VALUE|16.67205091691|13|0.05164|18.33|30.94|-0.01132|0.05023|33|33|0.056823814133592|5.1842449177154
2024-02-10 03:52:25|DAILY|02906|1169506|/equities/bolt-biotherapeutics|R2000VALUE|0.98549488985702|29|-0.02679|1.09|48.6|-0.01626|0.05483|15|15|-0.30532892998679|7.6027476882431
2024-02-10 03:52:26|DAILY|02907|20652|/equities/newpark-resources-inc|R2000VALUE|-6.6040928358193|41|-0.07958|6.13|55.17|0.26038|0.30644|18|18|0.13338915779284|6.5945450145208
2024-02-10 03:52:27|DAILY|02908|995704|/equities/jounce-therapeutics-inc|R2000VALUE|1.8135088369172|35|0.26174|1.88|42.37|0.01672|0.13637|19|19|-0.0055613825983313|7.7068009535161
2024-02-10 03:52:28|DAILY|02909|17198|/equities/summit-financial|R2000VALUE|-29.441904751517|5|-0.02699|27.04|46.77|-0.00015|0.0264|22|22|0.043692158760891|3.2664288480155
2024-02-10 03:52:29|DAILY|02910|1167138|/equities/sqz-biotechnologies-co|R2000VALUE|0.02070050312324|17|-0.15556|0.038|53.8|0.00551|0.05123|15|15|-0.30283839611179|11.480692588092
2024-02-10 03:52:31|DAILY|02911|945635|/equities/great-ajax-corp|R2000VALUE|-5.3301175492211|3|-0.0395|4.62|32.22|0.01091|0.04964|32|32|-0.03027105517909|3.4449932236205
2024-02-10 03:52:32|DAILY|02912|958240|/equities/provident-bancorp-inc|R2000VALUE|-10.891077888839|7|-0.03612|10.14|42.79|0.01591|0.04823|24|24|0.014650532429816|3.3490580832527
2024-02-10 03:52:33|DAILY|02913|1129489|/equities/south-plains-financial-inc|R2000VALUE|-28.377097412167|19|-0.02847|26.62|50.75|0.02154|0.05275|20|20|0.059718296224589|3.3010861568248
2024-02-10 03:52:34|DAILY|02914|16752|/equities/northrim-bancorp|R2000VALUE|-51.499403151763|26|-0.11521|48.23|31.5|-0.0017|0.02974|32|32|0.064671829622459|3.1358334946757
2024-02-10 03:52:35|DAILY|02915|976068|/equities/aeglea-bio-therapeutics-inc|R2000VALUE|21.558077143204|50|0.52354|23.95|36.41|-0.08537|0.15592|27|27|0.22973546511628|8.3846511627907
2024-02-10 03:52:36|DAILY|02916|15330|/equities/acacia-research-corp|R2000VALUE|3.8728298600736|1|0|4.36|54.37|0.05954|0.09477|19|19|0.092978702807357|4.6677163601162
2024-02-10 03:52:37|DAILY|02917|24438|/equities/biotime|R2000VALUE|-1.1954528536929|8|0.16117|1.08|32.22|-0.07784|-0.02262|32|32|0.13581021194605|6.8702244701349
2024-02-10 03:52:38|DAILY|02918|20494|/equities/hersha-hospitality-trust|R2000VALUE|9.9151045247247|103|0.5933|9.99|26.67|-0.03339|0.03668|33|33|0.093880855397149|4.8397016293279
2024-02-10 03:52:39|DAILY|02919|31020|/equities/caesarstone-sdot-yam-ltd|R2000VALUE|-4.3078584033888|82|0.03242|4.14|36.62|-0.00609|0.03078|26|26|-0.082190706679574|4.2513765730881
2024-02-10 03:52:40|DAILY|02920|940762|/equities/el-pollo-loco-holdings-inc|R2000VALUE|8.8513666972611|67|0.05125|9.23|46.05|0.0339|0.08889|21|21|-0.0064830590513069|3.5060561471442
2024-02-10 03:52:42|DAILY|02921|1089602|/equities/amalgamated-bank|R2000VALUE|-26.280476804977|4|-0.0312|23.91|51.5|0.0377|0.07793|20|20|0.063490803484995|3.9283765730881
2024-02-10 03:52:43|DAILY|02922|1081658|/equities/kezar-life-sciences|R2000VALUE|0.80750526658701|8|-0.03679|0.9531|38|-0.00819|0.06324|27|27|0.030438528557599|7.3089022265247
2024-02-10 03:52:44|DAILY|02923|102889|/equities/cymabay-therapeu|R2000VALUE|22.40074194126|75|0.65103|25.69|38.36|0.0596|0.14641|25|25|0.38327589545015|6.0265188770571
2024-02-10 03:52:45|DAILY|02924|16836|/equities/orrstown-financial|R2000VALUE|-28.053557694313|7|-0.02986|26.32|42.79|0.0052|0.03797|24|24|0.0567192642788|3.2542942884802
2024-02-10 03:52:46|DAILY|02925|31038|/equities/howard-bancorp-inc|R2000VALUE|-25.428409319283|1|0|23.3|37|-0.02525|0.02211|14|14|0.13087644787645|4.0491544401544
2024-02-10 03:52:48|DAILY|02926|1008978|/equities/pcsb-financial-corp|R2000VALUE|-20.17510646914|6|0.00847|19.04|46.88|-5.0E-5|0.02528|16|16|0.015762913907285|2.6268264900662
2024-02-10 03:52:49|DAILY|02927|20945|/equities/safe-bulkers-inc|R2000VALUE|3.7999556933981|60|0.22287|4.17|36.07|0.0185|0.06365|27|27|0.15751500484027|5.0497289448209
2024-02-10 03:52:50|DAILY|02928|16659|/equities/mid-penn-bancorp|R2000VALUE|-22.842468754991|8|-0.02619|20.82|39.46|-0.02609|0.00845|26|26|0.016356243949661|3.424348499516
2024-02-10 03:52:51|DAILY|02929|30911|/equities/radiant-logistics-inc|R2000VALUE|-6.5737459420734|23|0.0144|6.34|39.08|-0.02276|0.01721|26|26|0.055458574181118|3.8809855491329
2024-02-10 03:52:52|DAILY|02930|17140|/equities/comscore|R2000VALUE|16.608020482909|28|0.05128|18.86|40.24|-0.03279|0.01735|25|25|-0.047364956437561|7.042545982575
2024-02-10 03:52:53|DAILY|02931|16683|/equities/matrix-service-co|R2000VALUE|10.387691077477|2|0.08818|12.34|35.59|0.03101|0.08411|29|29|0.033419167473379|5.3523881897386
2024-02-10 03:52:54|DAILY|02932|48365|/equities/ashford-hsy-prm|R2000VALUE|-2.4751532910278|18|0|2.18|36.29|-0.02021|0.08347|28|28|0.025298160696999|5.9733368828654
2024-02-10 03:52:55|DAILY|02933|28172|/equities/eros-international-plc|R2000VALUE|-0.0083875446796416|25|0|0.0001|34.18|-230.48731|1.42983|28|28|1034.1182395515|15.848953109072
2024-02-10 03:52:56|DAILY|02934|1129393|/equities/red-river-bancshares-inc|R2000VALUE|-54.879060042241|26|-0.02081|52.24|38.73|-0.02168|0.00779|26|26|0.02978003875969|2.710347868217
2024-02-10 03:52:57|DAILY|02935|20707|/equities/ocwen-financial-corp|R2000VALUE|-31.316181246948|22|0.04616|29.69|28.11|-0.02229|0.05196|36|36|0.17749467570184|5.6876060019361
2024-02-10 03:52:59|DAILY|02936|17201|/equities/smith-micro-software|R2000VALUE|0.71992587110031|32|-0.10855|0.772|37.11|-0.00641|0.04274|27|27|-0.07904646660213|5.8563059051307
2024-02-10 03:53:00|DAILY|02937|1073373|/equities/surface-oncology-inc|R2000VALUE|0.92296324658719|76|0.44614|1.07|56.73|0.18988|0.27922|15|15|0.10939308855292|8.2682656587473
2024-02-10 03:53:01|DAILY|02938|17609|/equities/olympic-steel|R2000VALUE|63.573884183533|10|0.01126|69.15|31.03|-0.01922|0.03568|33|33|0.20475605033882|5.166435624395
2024-02-10 03:53:01|DAILY|02939|1046340|/equities/atlantic-acquisition|R2000VALUE|-5.0137540506108|9|-0.11346|4.61|36.61|-0.05671|0.01791|28|28|-0.046848015488867|5.6039428848015
2024-02-10 03:53:02|DAILY|02940|17507|/equities/vera-bradley|R2000VALUE|7.1783427761886|9|0.00253|7.92|33.06|-0.02934|0.02394|31|31|0.037348499515973|4.9504007744434
2024-02-10 03:53:04|DAILY|02941|31035|/equities/fs-bancorp-inc|R2000VALUE|-36.191581583675|6|-0.00145|34.47|42.83|-0.00519|0.01919|24|24|0.043463697967086|3.127986447241
2024-02-10 03:53:05|DAILY|02942|16523|/equities/landec-corp|R2000VALUE|6.9604922972374|25|0.20253|8.55|43.87|0.04908|0.08768|23|23|0.095950629235237|4.6375527589545
2024-02-10 03:53:06|DAILY|02943|48416|/equities/first-bank|R2000VALUE|-14.478781083291|6|0.02012|13.69|42.83|0.0275|0.04562|24|24|0.065223620522749|3.6305024201355
2024-02-10 03:53:07|DAILY|02944|993273|/equities/gty-technology-holdings-inc-a|R2000VALUE|6.0898944874985|46|0.03448|6.3|27.9|-0.10253|-0.0292|21|21|0.16688272583201|6.4915736925515
2024-02-10 03:53:08|DAILY|02945|1089261|/equities/mesa-air-group-inc|R2000VALUE|0.67557335383721|15|-0.17871|0.9527|44.3|0.10886|0.1964|23|23|-0.045209099709584|7.5554733785092
2024-02-10 03:53:10|DAILY|02946|20279|/equities/ashford-hospitality-trust-inc|R2000VALUE|1.368503463028|7|-0.14124|1.52|33.13|0.02029|0.12862|31|31|-0.07532720232333|9.0862575024201
2024-02-10 03:53:10|DAILY|02947|15508|/equities/aviat-networks|R2000VALUE|31.923636792026|3|-0.08868|32.68|38.19|0.02937|0.09782|27|27|0.21582575024201|4.6584307841239
2024-02-10 03:53:11|DAILY|02948|20460|/equities/park-electrochemical-corp|R2000VALUE|-15.488017824284|6|0.00968|14.6|30.24|-0.03384|0.00081|34|34|0.018777347531462|2.9555663117135
2024-02-10 03:53:12|DAILY|02949|1129463|/equities/acamar-partners-a|R2000VALUE|-0.20154865554308|78|-0.69051|0.148|39.5|0.03955|0.07527|15|16|-0.50674330042313|5.7143286318759
2024-02-10 03:53:13|DAILY|02950|16577|/equities/macatawa-bank-cor|R2000VALUE|-10.667722522585|6|-0.01751|10.1|39.54|0.00178|0.02856|26|26|0.01383155856728|2.7382420135528
2024-02-10 03:53:15|DAILY|02951|29685|/equities/teekay-corp|R2000VALUE|-8.8685619439096|4|-0.02068|8.05|34.33|-0.03061|0.02502|30|30|0.11373959341723|4.8083552758954
2024-02-10 03:53:16|DAILY|02952|100168|/equities/levy-acquisition|R2000VALUE|12.43335166582|63|0|12.51|32.4|-0.02471|0.04375|15|15|0.18663868613139|4.1582445255474
2024-02-10 03:53:17|DAILY|02953|1061436|/equities/fts-international-inc|R2000VALUE|26.323040135132|128|0.14034|26.49|32.46|0.16798|0.27495|13|13|0.51712021857924|9.0665300546448
2024-02-10 03:53:18|DAILY|02954|24401|/equities/virnetx-holding-corp|R2000VALUE|6.504296385748|8|-0.00708|7.01|33.23|-0.38505|0.0384|31|31|8.711924783028|6.7679402121504
2024-02-10 03:53:18|DAILY|02955|16946|/equities/powell-industries|R2000VALUE|124.28501736024|8|0.2423|147.25|33.1|-0.00888|0.05524|31|31|0.17288867376573|4.028715392062
2024-02-10 03:53:20|DAILY|02956|1073036|/equities/homology-medicines-inc|R2000VALUE|0.56812707923923|11|-0.00043|0.6957|35.28|-0.05522|0.02835|29|29|-0.18306389157793|7.0978644724105
2024-02-10 03:53:21|DAILY|02957|20915|/equities/brt-realty-trust|R2000VALUE|-17.482509558405|20|-0.10451|16.28|36.21|-0.02644|0.00853|28|28|0.039575992255566|3.632371732817
2024-02-10 03:53:22|DAILY|02958|1129485|/equities/postal-realty-trust-inc|R2000VALUE|-14.697433399055|18|0.00639|14.17|42.33|-0.02754|0.00233|24|24|0.0052846079380445|2.6540048402711
2024-02-10 03:53:23|DAILY|02959|949628|/equities/xbiotech-inc|R2000VALUE|4.7510696868694|44|0.4067|5.88|43|-0.0227|0.04968|23|23|-0.043990310077519|5.1606269379845
2024-02-10 03:53:24|DAILY|02960|16973|/equities/psivida-corp|R2000VALUE|24.451012745882|67|2.71613|28.8|64.47|0.38635|0.4929|15|15|0.30267376573088|8.2594007744434
2024-02-10 03:53:26|DAILY|02961|1163124|/equities/nkarta-inc|R2000VALUE|8.2781753757698|48|3.08456|11.11|50.29|-0.05015|0.19051|17|17|0.10826053215078|8.2290942350333
2024-02-10 03:53:27|DAILY|02962|1163026|/equities/akouos-inc|R2000VALUE|12.76656285437|56|1.96652|13.29|42.85|-0.13854|-0.04202|13|13|0.11164705882353|8.2272320261438
2024-02-10 03:53:28|DAILY|02963|15905|/equities/donegal-group-(a)|R2000VALUE|-15.160079678346|5|0.00138|14.49|32.16|-0.04397|-0.022|32|32|0.013628267182962|2.3116021297193
2024-02-10 03:53:29|DAILY|02964|31073|/equities/trovagene-inc|R2000VALUE|1.4467246672228|53|0.48361|1.81|36.33|0.03854|0.13619|27|27|0.23947241045499|8.5809835430784
2024-02-10 03:53:30|DAILY|02965|992681|/equities/citius-pharmaceuticals-inc|R2000VALUE|-0.73855568645517|34|-0.12848|0.658|38.46|0.01224|0.08921|26|26|0.096553727008713|7.4948218780252
2024-02-10 03:53:32|DAILY|02966|16622|/equities/maiden-holdings|R2000VALUE|-1.9717117157067|26|-0.13171|1.78|50.4|-0.01792|0.04025|20|20|0.16795740561471|5.6634462729913
2024-02-10 03:53:33|DAILY|02967|1034513|/equities/industrea-acquisition-a|R2000VALUE|7.5954587179296|59|0.04071|8.18|33.62|-0.03991|0.00169|29|29|0.12140561471442|4.765633107454
2024-02-10 03:53:34|DAILY|02968|16780|/equities/northwest-pipe-co|R2000VALUE|28.539116427196|10|-0.01688|30.28|37.93|-0.00844|0.02046|27|27|0.033119070667957|3.6320774443369
2024-02-10 03:53:35|DAILY|02969|1052355|/equities/fidelity-d-d|R2000VALUE|-51.277592505907|5|0.00404|47.22|34.23|-0.01782|0.01591|30|30|0.019037827352085|3.3890203685742
2024-02-10 03:53:36|DAILY|02970|101858|/equities/castlight-h|R2000VALUE|1.9963585518401|30|0.00985|2.05|46.09|-0.00561|0.07032|11|11|0.2250447761194|7.8004664179104
2024-02-10 03:53:38|DAILY|02971|50995|/equities/labstyle|R2000VALUE|1.6628630327382|47|0.28125|2.05|34.03|0.01532|0.08092|29|29|0.068406582768635|8.5218712487899
2024-02-10 03:53:38|DAILY|02972|15683|/equities/ceco-environmenta|R2000VALUE|-20.573657805959|23|0.06408|20.26|38.88|-0.01551|0.05294|26|26|0.15096224588577|4.3736776379477
2024-02-10 03:53:39|DAILY|02973|20449|/equities/independence-holding-comp|R2000VALUE|56.75339162171|118|0.14248|57.01|24.59|-0.05049|-0.01148|17|17|0.095590654205607|2.6592971962617
2024-02-10 03:53:40|DAILY|02974|16744|/equities/nn|R2000VALUE|3.976287614756|64|1.24883|4.79|38.8|0.05911|0.13937|25|25|0.082909970958374|7.0187028073572
2024-02-10 03:53:41|DAILY|02975|1166560|/equities/oncorus-inc|R2000VALUE|0.10809313995381|3|0.3|0.13|53.67|-0.67321|0.11326|15|15|0.81533705080545|10.765816604709
2024-02-10 03:53:43|DAILY|02976|20960|/equities/futurefuel-corp|R2000VALUE|5.3971215101113|2|0.0068|5.92|29.49|-0.02956|0.04074|35|35|0.024141335914811|3.5879903194579
2024-02-10 03:53:44|DAILY|02977|1076698|/equities/us-xpress-enterprises-inc|R2000VALUE|6.0936320176123|71|0.02676|6.14|29.96|-0.12931|0.02535|27|27|0.29688168373151|5.7968600682594
2024-02-10 03:53:45|DAILY|02978|15889|/equities/daktronics|R2000VALUE|-8.2250016140502|49|-0.27133|7.6|44.77|0.01149|0.10154|22|22|0.081104549854792|4.2902333010649
2024-02-10 03:53:46|DAILY|02979|100200|/equities/celladon-corp|R2000VALUE|-7.4564512622167|41|-0.10864|5.76|35.46|0.01433|0.09192|28|28|-0.19711713455954|7.9674743465634
2024-02-10 03:53:46|DAILY|02980|16495|/equities/lifetime-brands|R2000VALUE|7.3125168214618|30|0.26081|8.75|43.65|-0.0064|0.04276|23|23|0.098810261374637|5.4668422071636
2024-02-10 03:53:48|DAILY|02981|1080088|/equities/avrobio|R2000VALUE|-1.3733308440241|9|0.14783|1.32|42.71|-0.05787|0.05547|24|24|-0.076010648596322|7.5320174249758
2024-02-10 03:53:49|DAILY|02982|1096079|/equities/capital-bancorp|R2000VALUE|-22.995082835082|18|-0.08951|20.75|56.44|0.04283|0.06896|18|18|0.092584704743466|3.5052284607938
2024-02-10 03:53:50|DAILY|02983|1153038|/equities/hbt-financial-inc|R2000VALUE|-20.737290964227|22|-0.05737|19.06|50.6|0.02798|0.04369|20|20|0.029318489835431|3.2535304937076
2024-02-10 03:53:51|DAILY|02984|1152989|/equities/frequency-therapeutics-inc|R2000VALUE|47.032401665662|65|1.31113|56.9|38.76|-0.09692|0.0696|25|25|0.098076476282672|9.0244075508228
2024-02-10 03:53:51|DAILY|02985|16192|/equities/greenlight-reinsu|R2000VALUE|10.984540826868|1|0|11.57|41.32|-0.02593|-0.0049|25|25|0.039854791868345|3.1715546950629
2024-02-10 03:53:53|DAILY|02986|16923|/equities/preformed-line-pr|R2000VALUE|-134.24421353583|122|-0.17821|129.03|38|-0.02058|0.01933|24|24|0.1198770571152|3.5637231364956
2024-02-10 03:53:54|DAILY|02987|998045|/equities/ni-holdings-inc|R2000VALUE|13.268326617848|60|0.05061|13.7|46.38|-0.02747|0.00857|21|21|0.0061548886737657|2.8710329138432
2024-02-10 03:53:55|DAILY|02988|1169488|/equities/afc-gamma|R2000VALUE|-12.199883399592|29|-0.05819|11.33|38.89|-0.00337|0.02597|18|18|-0.073605769230769|3.139853021978
2024-02-10 03:53:56|DAILY|02989|16914|/equities/park-ohio-holding|R2000VALUE|-26.218245736404|5|0.00624|24.18|39.58|0.01838|0.06827|26|26|0.052486931268151|5.706683446273
2024-02-10 03:53:57|DAILY|02990|940832|/equities/avalanche-biotec|R2000VALUE|1.6978831339527|10|0.61682|1.73|48.76|0.1182|0.18034|21|21|-0.014051306873185|7.4045324298161
2024-02-10 03:53:58|DAILY|02991|1121798|/equities/monocle-acquisition-corp|R2000VALUE|-10.011069758678|63|-0.30924|9.27|28.27|-0.01348|0.02677|32|33|0.040897487437186|3.5903819095477
2024-02-10 03:53:59|DAILY|02992|20884|/equities/mistras-group-inc|R2000VALUE|7.397141087586|67|0.34512|7.99|50.89|0.04287|0.13104|19|19|0.03292545982575|5.2239303000968
2024-02-10 03:54:00|DAILY|02993|41341|/equities/tonix-pharm|R2000VALUE|-0.38837426264476|35|-0.13021|0.33|45.41|0.15427|0.24913|22|22|-0.26229622458858|9.3235624394966
2024-02-10 03:54:01|DAILY|02994|1121155|/equities/tcr2-therapeutics-inc|R2000VALUE|-1.9124027959389|3|-0.06329|1.48|61.14|0.17586|0.25604|14|14|-0.13427505827506|7.145858974359
2024-02-10 03:54:02|DAILY|02995|17495|/equities/village-super-market|R2000VALUE|-26.439481243262|3|0.01679|25.43|42.96|-0.02609|0.00775|24|24|0.025303969022265|2.3666089060987
2024-02-10 03:54:04|DAILY|02996|16665|/equities/marlin-business-s|R2000VALUE|23.215094298197|56|0.02487|23.49|41.91|-0.10032|0.03103|11|11|0.16496899224806|4.9190988372093
2024-02-10 03:54:04|DAILY|02997|52760|/equities/ptgi-holding|R2000VALUE|-1.1573730968049|17|0.09783|1.01|42.38|0.05141|0.1219|24|24|0.052151984511133|6.7639961277832
2024-02-10 03:54:05|DAILY|02998|16106|/equities/flexsteel-industries|R2000VALUE|28.087150718381|20|0.47294|34.29|44.09|0.0036|0.06316|23|23|0.11618102613746|4.9071548886738
2024-02-10 03:54:06|DAILY|02999|31034|/equities/fiesta-restaurant-group-inc|R2000VALUE|8.4338987703315|59|0.01313|8.49|36.16|-0.01485|0.04953|25|25|0.077752598752599|5.1898607068607
2024-02-10 03:54:07|DAILY|03000|976457|/equities/secureworks-corp|R2000VALUE|6.5816838250044|38|0.0902|7.01|39.84|-0.02242|0.01156|25|25|-0.021230396902227|5.5989825750242
2024-02-10 03:54:09|DAILY|03001|20546|/equities/oil-dri-corp-of-america|R2000VALUE|-68.593292073789|8|0.01232|65.76|36.64|-0.0138|0.02925|28|28|0.083506292352372|2.8899651500484
2024-02-10 03:54:10|DAILY|03002|40992|/equities/hemisphere-media-group-inc|R2000VALUE|-7.7575566730855|22|0.00704|7.15|36.5|-0.05672|0.04483|18|18|-0.011092920353982|4.7361873156342
2024-02-10 03:54:11|DAILY|03003|1169484|/equities/sensei-biotherapeutics|R2000VALUE|0.60346934627911|69|0.03415|0.848|46|-0.02019|0.06698|15|15|-0.28149604221636|7.8940263852243
2024-02-10 03:54:11|DAILY|03004|1163254|/equities/poseida-therapeutics-inc|R2000VALUE|2.8810199908468|6|0.03152|3.6|35.88|-0.03451|0.0389|25|25|0.0090166297117518|8.0965875831486
2024-02-10 03:54:12|DAILY|03005|1153684|/equities/89bio-inc|R2000VALUE|-10.083636849895|5|-0.13776|8.45|42.88|-0.02782|0.06632|24|24|0.056554695062924|7.8876340755082
2024-02-10 03:54:14|DAILY|03006|17502|/equities/voxx--international|R2000VALUE|-9.754348129181|27|-0.09366|9|35.96|0.06163|0.13479|28|28|0.18508906098742|6.0273649564376
2024-02-10 03:54:15|DAILY|03007|1156575|/equities/black-diamond-therapeutics-inc|R2000VALUE|3.349013023013|59|0.88|4.23|50.32|-0.00966|0.21473|19|19|0.018339250493097|7.7816883629191
2024-02-10 03:54:16|DAILY|03008|1163279|/equities/trean-insurance-group-inc|R2000VALUE|6.1067807713451|8|0.00326|6.16|62.55|0.1283|0.16969|11|11|-0.00020575539568352|5.4604561151079
2024-02-10 03:54:17|DAILY|03009|16702|/equities/natures-sunshine|R2000VALUE|16.799780102985|36|-0.00056|17.69|58.71|0.03913|0.10137|17|17|0.1087105517909|4.0612545982575
2024-02-10 03:54:17|DAILY|03010|1167743|/equities/silverback-therapeutics-inc|R2000VALUE|5.8384908734638|60|0.67376|7.08|56.85|-0.02543|0.0766|13|13|0.0034711779448622|7.2811065162907
2024-02-10 03:54:20|DAILY|03011|1163753|/equities/pioneer-bancorp-inc|R2000VALUE|-10.509285067852|24|0.0334|9.9|45.91|-0.0055|0.01406|22|22|-0.010282671829622|3.2241587608906
2024-02-10 03:54:21|DAILY|03012|1061143|/equities/restorbio|R2000VALUE|2.3231232399948|40|1.15132|3.27|32.06|-0.06648|0.01662|31|31|0.084155856727977|7.8387395934172
2024-02-10 03:54:22|DAILY|03013|21030|/equities/invacare-corp|R2000VALUE|-0.025313608548361|65|-0.77193|0.013|43.11|-0.05104|0.0284|18|18|-0.36309404761905|8.869469047619
2024-02-10 03:54:22|DAILY|03014|102927|/equities/vital-thera|R2000VALUE|-1.3996492535919|18|0.00826|1.22|31.75|-0.10166|0.04432|32|32|0.072716360116167|8.267839303001
2024-02-10 03:54:23|DAILY|03015|30798|/equities/ibio-inc|R2000VALUE|-1.2704716333044|71|-0.76863|1.18|30.25|-66.273|-11.16678|32|32|1345.4499248555|10.223690751445
2024-02-10 03:54:25|DAILY|03016|1131052|/equities/replay-acquisition|R2000VALUE|-1.0253832820992|18|-0.09783|0.83|32.67|0.00508|0.03033|30|30|-0.17057171514544|4.922517552658
2024-02-10 03:54:26|DAILY|03017|20854|/equities/crawford---comp-a|R2000VALUE|-13.266440809247|5|0.08881|12.75|36.75|-0.04581|0.00918|28|28|0.057181026137464|3.994807357212
2024-02-10 03:54:27|DAILY|03018|1129438|/equities/mayville-engineering-co-inc|R2000VALUE|-13.915352878369|8|-0.01734|12.47|64.13|0.1578|0.22316|16|16|0.10808518877057|5.3193998063892
2024-02-10 03:54:28|DAILY|03019|16229|/equities/gtx|R2000VALUE|-10.399455842101|26|0.31874|9.88|33.6|-0.11488|0.0432|30|30|0.055846079380445|8.5029719264279
2024-02-10 03:54:29|DAILY|03020|15609|/equities/bassett-furniture|R2000VALUE|-16.749033313284|38|-0.01429|15.18|41.5|0.0306|0.08367|24|24|0.059213939980639|4.9727182962246
2024-02-10 03:54:31|DAILY|03021|1072329|/equities/lazydays|R2000VALUE|-5.7173946191151|26|-0.16068|4.91|38.54|0.11515|0.17347|26|26|0.12455404089581|5.6822220058423
2024-02-10 03:54:32|DAILY|03022|1043280|/equities/mustang-bio|R2000VALUE|-1.5514604548947|157|-0.77327|1.34|43.85|0.02848|0.09621|20|20|-0.22821103581801|7.991353339787
2024-02-10 03:54:33|DAILY|03023|16478|/equities/kvh-industries|R2000VALUE|4.7017098844263|43|-0.07471|4.83|47.19|0.01225|0.0443|21|21|-0.032564375605034|4.1451461761859
2024-02-10 03:54:34|DAILY|03024|16124|/equities/republic-first|R2000VALUE|-0.10125791399807|125|-0.97422|0.021|45.3|0.07204|0.10793|20|20|1.6261533980583|12.710778640777
2024-02-10 03:54:34|DAILY|03025|1097779|/equities/legacy-housing-corporation|R2000VALUE|23.196719708336|62|0.14292|25.43|36|-0.03138|0.02486|27|27|0.088468538238141|4.1410600193611
2024-02-10 03:54:36|DAILY|03026|1174322|/equities/angel-oak-mortgage|R2000VALUE|-11.065644934997|3|0.03235|10.53|36.89|0.00272|0.03308|18|18|-0.043975975975976|3.8764129129129
2024-02-10 03:54:37|DAILY|03027|20673|/equities/biglari-holdings-inc|R2000VALUE|-163.27790384901|28|-0.03934|152.87|45.73|-0.01178|0.03811|22|22|0.080043562439497|4.5185179090029
2024-02-10 03:54:38|DAILY|03028|1137408|/equities/atreca-inc|R2000VALUE|0.18107671848947|21|0.05396|0.2461|44.04|-0.04899|0.08737|23|23|-0.00015295256534372|9.3731045498548
2024-02-10 03:54:39|DAILY|03029|1163487|/equities/inozyme-pharma-inc|R2000VALUE|4.7114488711883|56|0.49231|5.82|49.24|0.03889|0.15415|17|17|0.02177802690583|8.4662343049327
2024-02-10 03:54:40|DAILY|03030|1072283|/equities/gordon-pointe-a|R2000VALUE|3.1525567801121|15|-0.10026|3.5|27.83|0.0185|0.10629|35|35|-0.15960222672065|7.9530374493927
2024-02-10 03:54:42|DAILY|03031|17310|/equities/carrols-restauran|R2000VALUE|9.1780107420706|64|0.51608|9.43|51.05|0.16564|0.21006|19|19|0.14290997095837|6.1996001936108
2024-02-10 03:54:42|DAILY|03032|1061145|/equities/solid-biosciences|R2000VALUE|5.6296113884245|52|1.52597|7.78|39.28|-0.0167|0.09331|25|25|-0.0058276863504356|8.1857405614714
2024-02-10 03:54:43|DAILY|03033|1168308|/equities/insu-acquisition|R2000VALUE|-1.0886898596989|66|0.05|1.05|44.38|-0.02638|0.00658|8|8|-0.37417142857143|8.3660976190476
2024-02-10 03:54:44|DAILY|03034|1086972|/equities/retail-value|R2000VALUE|-3.2876686310789|2|0.03448|3|47.42|0.00067|0.14015|12|12|-0.19515263157895|4.3088263157895
2024-02-10 03:54:45|DAILY|03035|1008760|/equities/emerald-expositions-events-inc|R2000VALUE|5.7917572579626|60|0.16426|6.45|31.42|-0.02032|0.02679|31|31|0.065230396902226|6.2036176185866
2024-02-10 03:54:47|DAILY|03036|41224|/equities/naturl-grcrs-vit|R2000VALUE|14.83945008735|1|0|17.15|31.3|-0.01002|0.03798|33|33|0.12604937076476|4.2665885769603
2024-02-10 03:54:48|DAILY|03037|989653|/equities/cogint-inc|R2000VALUE|-0.68629242046395|15|-0.00443|0.539|29.97|-0.07058|0.01185|34|34|-0.0018789932236205|7.4219283639884
2024-02-10 03:54:49|DAILY|03038|21142|/equities/startek-inc|R2000VALUE|4.2923319803902|60|0.04988|4.42|32.72|-0.07343|-0.00723|29|29|0.035171626984127|4.8927281746032
2024-02-10 03:54:50|DAILY|03039|40101|/equities/united-insurance-holdings-corp|R2000VALUE|10.090327246413|60|0.23414|11.675|51.21|0.08214|0.36016|19|19|0.19898837209302|6.7441860465116
2024-02-10 03:54:51|DAILY|03040|1156304|/equities/velocity-financial-llc|R2000VALUE|14.311870250152|67|0.23017|15.82|50.16|-0.00244|0.07957|19|19|0.16449263984298|5.6291285574092
2024-02-10 03:54:52|DAILY|03041|961750|/equities/associated-capital-group-inc|R2000VALUE|-34.768542571946|24|-0.02412|33.17|33.63|-0.0608|-0.02624|30|30|0.031671511627907|3.6023333333333
2024-02-10 03:54:53|DAILY|03042|1169946|/equities/talis-biomedical|R2000VALUE|6.905170684585|67|0.31787|7.67|137|0.31794|0.35404|5|5|-0.42266444740346|8.0425885486019
2024-02-10 03:54:54|DAILY|03043|1082076|/equities/lf-capital-acquisition|R2000VALUE|-12.96892864369|25|-0.02356|12.02|47.9|0.04738|0.08657|19|20|0.045464358452138|3.7165458248472
2024-02-10 03:54:55|DAILY|03044|958191|/equities/stonemor-partners-lp|R2000VALUE|3.4495494426913|8|0.01729|3.53|37.32|0.0342|0.13372|19|19|0.24919972067039|6.4110796089385
2024-02-10 03:54:56|DAILY|03045|1167742|/equities/sigilon-therapeutics-inc|R2000VALUE|20.691171682701|30|0.06241|22.47|92|0.02091|0.40741|7|7|0.19901634472511|10.331658246657
2024-02-10 03:54:58|DAILY|03046|17355|/equities/team|R2000VALUE|-7.2518452992921|62|-0.03854|6.86|40.5|0.01962|0.14274|24|24|-0.081048402710552|8.102403678606
2024-02-10 03:54:59|DAILY|03047|20885|/equities/nl-industries-inc|R2000VALUE|5.0730523191003|53|0|5.27|39.24|-0.06033|-0.0191|25|25|0.10433107454017|4.9233610842207
2024-02-10 03:54:59|DAILY|03048|16857|/equities/prime-acquisition|R2000VALUE|-14.821683096338|19|0.07078|14.22|29.5|-0.0267|0.0543|34|34|0.15732713026445|5.9468922624878
2024-02-10 03:55:00|DAILY|03049|29712|/equities/valhi-inc|R2000VALUE|-15.030125400308|28|-0.09605|13.27|50.3|0.03855|0.0842|20|20|0.031015488867377|5.3529583736689
2024-02-10 03:55:01|DAILY|03050|1166745|/equities/spruce-biosciences-inc|R2000VALUE|3.0390754798337|58|2.23134|4.33|52.07|-0.0512|0.10429|15|15|0.038708830548926|8.5071145584726
2024-02-10 03:55:03|DAILY|03051|1169333|/equities/home-point-capital|R2000VALUE|2.2937437216351|100|0.23404|2.32|58.78|0.15955|0.19581|9|9|-0.15133280254777|6.3500143312102
2024-02-10 03:55:04|DAILY|03052|24437|/equities/compx-intl|R2000VALUE|-27.320237315054|16|0.09434|24.36|34.07|-0.08584|-0.01896|30|30|0.10988331726133|4.0186682738669
2024-02-10 03:55:05|DAILY|03053|348|/equities/adidas-salomon|STOXX600/DAX/EAFAGROWTH|163.12171106861|9|-0.04387|171.74|31.55|-0.00305|0.0299|33|33|-0.022313632030505|2.8125824594852
2024-02-10 03:55:06|DAILY|03054|347|/equities/allianz-ag|STOXX600/DAX/EAFAVALUE|239.62750429087|58|0.06346|243|34.21|0.01677|0.03983|29|29|0.024292659675882|1.8417473784557
2024-02-10 03:55:07|DAILY|03055|345|/equities/basf-ag|STOXX600/DAX/EAFAVALUE|-45.855288665746|24|-0.03274|44.02|30.18|-0.0061|0.02274|34|34|-0.021192564346997|2.3621277407054
2024-02-10 03:55:08|DAILY|03056|346|/equities/bayer-ag|STOXX600/DAX/EAFAVALUE|-30.471743467631|18|-0.16323|27.785|30.35|0.01211|0.03577|34|34|-0.071765490943756|2.2958951382269
2024-02-10 03:55:09|DAILY|03057|6283|/equities/beiersdorf|STOXX600/DAX/EAFAGROWTH|135.0358810916|5|-0.01673|138.1|38.7|-0.00811|0.01108|27|27|0.034470924690181|1.8020877025739
2024-02-10 03:55:10|DAILY|03058|652|/equities/bay-mot-werke|STOXX600/DAX/EAFAVALUE|96.971078413333|3|0.02885|102|29.91|-0.01264|0.01577|35|35|0.051308865586273|2.4247673975215
2024-02-10 03:55:11|DAILY|03059|14145|/equities/brenntag-ag|STOXX600/DAX/EAFAVALUE|-83.062396489627|18|-0.01448|78.94|28.67|-0.00208|0.02145|36|36|0.061817921830315|2.1195519542421
2024-02-10 03:55:12|DAILY|03060|353|/equities/continental-ag|STOXX600/DAX/EAFAVALUE|70.94491810988|10|-0.02027|75.42|28.11|-0.01304|0.01879|37|37|0.0026558627264061|3.1969809342231
2024-02-10 03:55:14|DAILY|03061|958839|/equities/covestro-ag|DAX/STOXX600/EAFAVALUE|-50.094399816571|23|-0.04327|48.2|32.09|0.00548|0.03029|32|32|0.038359389895138|2.8511439466158
2024-02-10 03:55:14|DAILY|03062|355|/equities/daimler|STOXX600/DAX/EAFAGROWTH/EAFAVALUE|61.550714975263|6|0.00901|64.92|41.76|0.04486|0.07003|25|25|0.056283126787417|2.7253002859867
2024-02-10 03:55:15|DAILY|03063|1014089|/equities/delivery-hero-ag|STOXX600/DAX/EAFAGROWTH|-22.49463710587|34|-0.27986|18.486|28.22|-0.01162|0.03298|36|36|-0.05415061963775|4.8755557673975
2024-02-10 03:55:16|DAILY|03064|352|/equities/deutsche-bank|STOXX600/DAX/EAFAVALUE|-12.533749690981|3|-0.00017|11.6|26.18|-0.00342|0.0285|40|40|0.07988751191611|3.1738284080076
2024-02-10 03:55:17|DAILY|03065|359|/equities/dt-boerse|STOXX600/DAX/EAFAGROWTH|182.54312750176|66|0.13315|186.8|28.11|-0.01038|0.00743|35|35|0.038371782650143|2.0019551954242
2024-02-10 03:55:19|DAILY|03066|354|/equities/deutsche-post|STOXX600/DAX/EAFAVALUE|-44.99114814961|28|-0.04487|42.36|31.94|0.02189|0.04142|32|32|0.038559580552908|2.227695900858
2024-02-10 03:55:20|DAILY|03067|656|/equities/dt-telekom|STOXX600/DAX/EAFAGROWTH/EAFAVALUE|-23.012410265433|3|-0.0085|22.165|32.72|0.01|0.02603|32|32|0.04960819828408|1.716720686368
2024-02-10 03:55:21|DAILY|03068|9251|/equities/e.on|STOXX600/DAX/EAFAGROWTH/EAFAVALUE|-12.557909000464|6|-0.01967|11.96|37.29|0.01984|0.03597|28|28|0.032604385128694|2.0113765490944
2024-02-10 03:55:21|DAILY|03069|653|/equities/fresenius-medi|STOXX600/DAX/EAFAVALUE|-37.502784049795|20|-0.01233|36.04|39.54|0.0326|0.0537|26|26|-0.039259789875836|2.3377745940783
2024-02-10 03:55:22|DAILY|03070|6284|/equities/fresenius-ag|STOXX600/DAX/EAFAVALUE|-26.935985886501|37|-0.09373|25.14|38.96|0.04973|0.07677|26|26|-0.047081029551954|2.4268503336511
2024-02-10 03:55:24|DAILY|03071|6334|/equities/heidelbergcement-ag-exch|STOXX600/DAX/EAFAGROWTH/EAFAVALUE|81.676355976863|51|0.14075|83.64|28.54|-0.00492|0.01804|35|35|0.045606291706387|2.5902631077216
2024-02-10 03:55:25|DAILY|03072|1054774|/equities/hellofresh-se|STOXX600/DAX/EAFAGROWTH|11.238896625091|4|-0.06293|12.805|29.89|0.00045|0.04992|35|35|0.035028598665395|5.2266005719733
2024-02-10 03:55:26|DAILY|03073|357|/equities/henkel-hgaa-vz|STOXX600/DAX/EAFAVALUE|-73.566937212407|15|-0.01366|70.78|30.44|-0.00162|0.01332|34|34|-0.01467683508103|1.7849761677788
2024-02-10 03:55:27|DAILY|03074|659|/equities/infineon-tech|STOXX600/DAX/EAFAGROWTH|-35.635712682338|28|-0.05625|33.64|25.55|-0.0124|0.01842|40|40|0.080673021925643|3.2116844613918
2024-02-10 03:55:28|DAILY|03075|1097708|/equities/linde-plc|STOXX600/DAX|367.29974335916|69|0.05239|386.7|33.79|-0.00167|0.01699|29|29|0.080833969465649|2.0202872137405
2024-02-10 03:55:30|DAILY|03076|658|/equities/merck-kgaa|STOXX600/DAX/EAFAGROWTH|146.28017711833|11|-0.02341|152.25|31.48|-0.00342|0.02097|33|33|0.051393708293613|2.3751382268827
2024-02-10 03:55:30|DAILY|03077|6321|/equities/mtu-aero-eng|STOXX600/DAX/EAFAGROWTH|205.62435016602|75|0.22197|218|31.45|-0.00053|0.03004|31|31|0.021518589132507|3.1353193517636
2024-02-10 03:55:31|DAILY|03078|662|/equities/muench.-rueck|STOXX600/DAX/EAFAGROWTH/EAFAVALUE|384.40400277255|18|0.02011|400.7|31.27|0.00607|0.02508|33|33|0.057863679694948|2.1011410867493
2024-02-10 03:55:32|DAILY|03079|356|/equities/porsche|STOXX600/DAX/EAFAGROWTH/EAFAVALUE|43.97467521476|6|-0.01961|45.99|36|0.01663|0.05395|29|29|-0.0065033365109628|2.9330571973308
2024-02-10 03:55:33|DAILY|03080|958793|/equities/puma-se-cfd|STOXX600/DAX/EAFAGROWTH|-42.315931790444|42|-0.24488|40.55|31.5|0.00825|0.03282|32|32|-0.017596758817922|3.0371496663489
2024-02-10 03:55:35|DAILY|03081|6336|/equities/qiagen|STOXX600/DAX/EAFAGROWTH|-41.989238379447|5|0.02655|40.595|29.03|-0.01954|0.00403|36|36|0.039134413727359|2.0450943755958
2024-02-10 03:55:36|DAILY|03082|6306|/equities/rwe-st-a|STOXX600/DAX/EAFAVALUE|-35.195839129113|22|-0.17927|32.46|34.27|-0.01705|0.01284|30|30|0.035733079122974|2.5181315538608
2024-02-10 03:55:37|DAILY|03083|663|/equities/sap-ag|STOXX600/DAX/EAFAGROWTH/EAFAVALUE|160.78227776832|21|0.16195|168.32|35.48|0.01896|0.03486|29|29|0.04656720686368|2.041726406101
2024-02-10 03:55:37|DAILY|03084|19900|/equities/sartorius-ag-vz|STOXX600/DAX/EAFAGROWTH|312.81146980084|11|0.03647|343.9|29.69|-0.00651|0.03986|35|35|0.093590085795996|3.6500753098189
2024-02-10 03:55:38|DAILY|03085|350|/equities/siemens|STOXX600/DAX/EAFAVALUE|161.59595415761|13|-0.01182|165.52|31.42|0.01453|0.03439|33|33|0.062475691134414|2.3188779790276
2024-02-10 03:55:40|DAILY|03086|1166602|/equities/siemens-energy-ag|DAX/EAFAGROWTH/EAFAVALUE|13.07542670451|62|0.37806|13.72|38.1|0.0382|0.076|21|21|0.0034715447154471|3.5292764227642
2024-02-10 03:55:41|DAILY|03087|1072226|/equities/siemens-healthineers-ag|STOXX600/DAX/EAFAGROWTH|51.328401605216|98|0.14346|54.16|30.71|-0.00181|0.01853|31|31|0.039003813155386|2.380142993327
2024-02-10 03:55:42|DAILY|03088|6328|/equities/symrise-ag|STOXX600/DAX/EAFAGROWTH|-98.247490443036|38|-0.02653|95.42|36.14|0.00675|0.02651|28|28|0.013948522402288|2.1845519542421
2024-02-10 03:55:43|DAILY|03089|22402|/equities/volkswagen-vz|STOXX600/DAX/EAFAVALUE|112.48314987968|13|0.02224|118.58|35.76|0.01195|0.0454|29|29|-0.010236415633937|2.8218960915157
2024-02-10 03:55:43|DAILY|03090|49817|/equities/deutsche-annington-immobilien-se|DAX/STOXX600/EAFAVALUE|-28.710436023503|2|-0.01985|26.17|27.58|-0.00739|0.01332|38|38|-0.028821734985701|2.729304099142
2024-02-10 03:55:45|DAILY|03091|942333|/equities/zalando-se|STOXX600/DAX/EAFAGROWTH|16.858841337711|11|-0.00132|18.975|29.69|0.01993|0.04999|35|35|-0.037519542421354|3.9056224976168
2024-02-10 03:55:46|DAILY|03092|19756|/equities/3u-holding-ag|DAXCLASSIC|1.8452912880478|8|-0.05583|1.945|49.62|0.1057|0.1309|21|21|0.05887130600572|3.365086749285
2024-02-10 03:55:47|DAILY|03093|6325|/equities/aareal-bank|DAXCLASSIC/MSCI_EU_SMALLCAP|-33.302719373415|128|0.01062|33.3|31|0.00801|0.04301|28|28|0.03292864321608|2.1688231155779
2024-02-10 03:55:48|DAILY|03094|1174918|/equities/about-you-holding-ag|DAXCLASSIC|-4.5277374959064|44|-0.02994|4.018|31.9|-0.01682|0.0371|20|20|-0.20057415565345|5.0738663729809
2024-02-10 03:55:49|DAILY|03095|962888|/equities/estavis-ag?cid=962888|DAXCLASSIC|0.96379431067484|3|-0.07407|1|29.8|0.00739|0.04972|35|35|-0.13505263157895|2.7491014354067
2024-02-10 03:55:51|DAILY|03096|19760|/equities/ad-pepper-media-international|DAXCLASSIC|-2.3395359640428|13|-0.0625|2.1|34.4|0.01185|0.0581|30|30|0.0078783524904214|2.8603457854406
2024-02-10 03:55:52|DAILY|03097|49818|/equities/adler-real|DAXCLASSIC|8.5336545528616|5|0.0205|8.96|35.78|0.0257|0.09885|27|27|0.013607216494845|2.7784896907216
2024-02-10 03:55:52|DAILY|03098|962340|/equities/ado-properties-sarl|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|-0.33938298361297|14|-0.3795|0.2482|39.85|0.06509|0.12763|26|26|-0.3163422306959|6.1599837940896
2024-02-10 03:55:53|DAILY|03099|1081899|/equities/akasol|DAXCLASSIC|-123.10192790211|113|-0.01626|121|35.42|0.04317|0.08523|12|12|0.2813947858473|3.5434320297952
2024-02-10 03:55:54|DAILY|03100|953064|/equities/sixt-leasing-ag|DAXCLASSIC|-13.730673887899|42|-0.07092|13.1|25.46|-0.01233|0.02168|24|24|0.037849693251534|1.4377929447853
2024-02-10 03:55:56|DAILY|03101|19200|/equities/alstria-office-reit-ag|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|3.317038864844|4|0.0123|3.705|20.51|-0.16609|0.19566|51|51|0.12437559580553|2.5813918017159
2024-02-10 03:55:57|DAILY|03102|1056289|/equities/softmatic-ag?cid=1056289|DAXCLASSIC|-24.849489872037|7|-0.01277|23.2|28.97|0.00659|0.03141|36|36|0.033982840800763|2.4388836987607
2024-02-10 03:55:58|DAILY|03103|19201|/equities/amadeus-fire-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|-116.41478335816|44|-0.06293|110.2|31.44|0.00151|0.03287|32|32|-0.0011582459485224|3.0258207816969
2024-02-10 03:55:58|DAILY|03104|961763|/equities/aroundtown-property-holdings-plc?cid=961763|DAXCLASSIC/EAFAGROWTH/EAFAVALUE|-2.0498239303888|22|-0.1936|1.7515|36.71|0.04109|0.06928|28|28|-0.091244995233556|3.9306968541468
2024-02-10 03:55:59|DAILY|03105|962860|/equities/artnet-ag?cid=962860|DAXCLASSIC|7.3078581279648|23|-0.08075|7.4|24.68|0.04118|0.09323|41|41|0.13358123791103|3.2252698259188
2024-02-10 03:56:01|DAILY|03106|1034495|/equities/aumann-ag?cid=1034495|DAXCLASSIC|-17.300339609818|28|-0.0479|16.3|34.07|-0.01111|0.04863|30|30|0.041953288846521|4.1161096282174
2024-02-10 03:56:02|DAILY|03107|6311|/equities/aurubis-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|-67.877891826732|47|-0.18718|61.14|38.58|0.04254|0.06744|26|26|0.036632030505243|2.9908417540515
2024-02-10 03:56:03|DAILY|03108|1169593|/equities/auto1-group?cid=1169593|DAXCLASSIC|-4.3486016680585|28|-0.34571|3.702|31.04|0.0022|0.04232|24|24|-0.27985751295337|5.0235699481865
2024-02-10 03:56:04|DAILY|03109|993977|/equities/aves-one-ag|DAXCLASSIC|-15.630860181187|8|0|15.1|29.67|-0.00994|0.01728|18|18|0.078149722735675|2.3412218114603
2024-02-10 03:56:04|DAILY|03110|49821|/equities/bastei-lueb|DAXCLASSIC|6.1079383181802|80|0.21053|6.9|38.64|0.01288|0.04056|25|25|0.12822679425837|3.2581923444976
2024-02-10 03:56:06|DAILY|03111|6326|/equities/bauer-ag|DAXCLASSIC|-6.3005090203375|2|-0.00974|6.1|36.79|-0.01801|0.00415|24|24|-0.072718325791855|2.9556515837104
2024-02-10 03:56:07|DAILY|03112|962864|/equities/baywa-ag-na?cid=962864|DAXCLASSIC|-38.246199724932|36|-0.1561|34.6|18.52|-0.02861|0.00561|49|50|0.076633714880333|2.4446285119667
2024-02-10 03:56:08|DAILY|03113|40204|/equities/baywa-ag-vna|DAXCLASSIC/MSCI_EU_SMALLCAP|-30.547760262957|21|-0.04054|28.4|34.3|-0.00141|0.01607|30|30|0.01615061963775|2.4108255481411
2024-02-10 03:56:09|DAILY|03114|1054775|/equities/befesa-sa|DAXCLASSIC/MSCI_EU_SMALLCAP|-34.758969742651|23|-0.01887|31.2|32.09|0.0277|0.05133|32|32|0.0086472831267873|3.2385309818875
2024-02-10 03:56:10|DAILY|03115|39127|/equities/bertrandt|DAXCLASSIC/MSCI_EU_SMALLCAP|-51.375447703934|9|-0.01324|48.45|40.04|0.00977|0.04897|26|26|0.01919733079123|3.4445061963775
2024-02-10 03:56:12|DAILY|03116|964570|/equities/bet-at-home-com-ag|DAXCLASSIC|-2.9685004184421|131|-0.32737|2.63|38.25|0.0536|0.11906|24|24|-0.2235143129771|4.2714866412214
2024-02-10 03:56:13|DAILY|03117|1174916|/equities/bike24-holding-ag|DAXCLASSIC|-2.126594093643|16|0.13614|1.886|65.9|0.06795|0.1075|10|10|-0.24210237388724|5.5836691394659
2024-02-10 03:56:13|DAILY|03118|6300|/equities/bilfinger---berg|DAXCLASSIC/MSCI_EU_SMALLCAP|-40.067574017662|5|0.01672|37.7|26.13|-0.01286|0.02412|40|40|0.046117254528122|3.1905614871306
2024-02-10 03:56:14|DAILY|03119|19781|/equities/biotest-ag-st|DAXCLASSIC|-42.745743069396|27|0|42.2|24.21|-0.03908|-0.00351|42|42|0.091199424736338|1.4940143815916
2024-02-10 03:56:15|DAILY|03120|19203|/equities/biotest-ag-vz|DAXCLASSIC|-30.653882013011|24|-0.03922|29.4|63.88|0.02179|0.04379|16|16|0.044830622009569|1.9480373205742
2024-02-10 03:56:17|DAILY|03121|19783|/equities/bmw-ag-vz|DAXCLASSIC/EAFAVALUE|91.38008882507|6|0.04106|96.35|36|0.00138|0.02625|29|29|0.073296472831268|2.4357569113441
2024-02-10 03:56:18|DAILY|03122|963035|/equities/borussia-dortmund-gmbh---co-kgaa?cid=963035|DAXCLASSIC/MSCI_EU_SMALLCAP|3.6029840198962|9|-0.05105|3.625|29.74|-0.03222|0.01751|35|35|-0.047119161105815|3.0597092469018
2024-02-10 03:56:19|DAILY|03123|963713|/equities/brain-biotechnology-research|DAXCLASSIC|-3.8172477765955|3|0.00597|3.37|37.39|-0.04048|0.00447|28|28|-0.069996186844614|3.8823460438513
2024-02-10 03:56:19|DAILY|03124|1081719|/equities/capsensixx-ag|DAXCLASSIC|-16.087114500214|15|-0.02439|16|15.58|-0.00486|0.02365|66|66|0.088610364683301|0.7462792706334
2024-02-10 03:56:20|DAILY|03125|661|/equities/metro-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|-2.3815574540175|5|-0.08326|2.004|32.66|0.01354|0.05517|32|32|-0.028737845567207|4.3979332697807
2024-02-10 03:56:22|DAILY|03126|19866|/equities/metro-ag-vz|DAXCLASSIC|-4.6542527571811|18|-0.27379|3.74|17.53|-0.08303|-0.01905|30|30|0.13021178637201|3.5527863720074
2024-02-10 03:56:23|DAILY|03127|19206|/equities/cewe-color-holding-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|96.717794859045|67|0.11061|99.4|28.09|-0.01788|0.00448|35|35|0.0087035271687321|2.3604957102002
2024-02-10 03:56:24|DAILY|03128|358|/equities/commerzbank-ag|STOXX600/DAXCLASSIC/EAFAVALUE|-11.167649171871|19|-0.04458|10.395|24.55|-0.02238|0.01228|42|42|0.10106673021926|3.7029637750238
2024-02-10 03:56:25|DAILY|03129|1056259|/equities/corestate-capital?cid=1056259|DAXCLASSIC/MSCI_EU_SMALLCAP|-0.47894983131992|100|-0.31459|0.39|39.46|-0.11454|0.06404|24|24|-0.22485277246654|6.9201242829828
2024-02-10 03:56:26|DAILY|03130|1088691|/equities/creditshelf-aktiengesellschaft|DAXCLASSIC|-1.8893842708888|6|-0.88146|0.505|21.21|0.01224|0.05492|46|47|-0.34726646706587|1.5768083832335
2024-02-10 03:56:27|DAILY|03131|19212|/equities/cts-eventim-ag|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|62.55485547813|8|0.06444|66.9|28.16|0.00619|0.0366|37|37|0.045869399428027|3.0383279313632
2024-02-10 03:56:28|DAILY|03132|23008|/equities/delticom-ag?cid=23008|DAXCLASSIC|2.1717816180354|11|-0.06375|2.35|33.42|-0.03352|0.057|31|31|0.025513384321224|4.5678030592734
2024-02-10 03:56:29|DAILY|03133|964642|/equities/demire-deutsche-mittelstand-re|DAXCLASSIC|-0.89807258250189|69|-0.36885|0.77|25.71|0.00502|0.04299|38|38|-0.15159330143541|2.2249818181818
2024-02-10 03:56:30|DAILY|03134|1061941|/equities/dermapharm-holding-se|DAXCLASSIC/MSCI_EU_SMALLCAP|-41.213725847846|17|-0.00967|38.92|32.28|0.01682|0.04478|32|32|0.02387130600572|2.9791286939943
2024-02-10 03:56:31|DAILY|03135|19208|/equities/deutsche-beteiligungs-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|-28.744309331038|17|-0.01493|26.4|28.69|-0.02075|0.00134|36|36|-0.0082917063870353|2.6299094375596
2024-02-10 03:56:33|DAILY|03136|23007|/equities/dt-euroshop-exch|DAXCLASSIC/MSCI_EU_SMALLCAP|-20.380596370826|24|-0.07196|18.7|30.18|-0.03844|0.0266|34|34|0.011367969494757|3.4004156339371
2024-02-10 03:56:34|DAILY|03137|1056151|/equities/deutsche-industrie-grundbesitz|DAXCLASSIC|-22.718904965792|2|-0.00758|19.65|29.11|-0.01173|0.01748|18|18|0.058095238095238|2.6623161904762
2024-02-10 03:56:34|DAILY|03138|962341|/equities/deutsche-konsum-grundbesitz-ag|DAXCLASSIC|-3.6880543762096|5|0.0443|3.3|43.54|-0.0222|0.01002|24|24|-0.12416301239275|3.0433422306959
2024-02-10 03:56:35|DAILY|03139|958262|/equities/deutsche-pfandbriefbank-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|-5.1789246445748|20|-0.21775|4.494|28.61|0.01937|0.05229|36|36|-0.07773689227836|3.0999857006673
2024-02-10 03:56:36|DAILY|03140|22138|/equities/deutsche-wohnen-ag-exch|STOXX600/DAXCLASSIC|-22.119729903175|18|-0.06204|20.26|30.35|-0.00193|0.02078|34|34|-0.036776930409914|2.5009418493804
2024-02-10 03:56:38|DAILY|03141|6327|/equities/deutz|DAXCLASSIC/MSCI_EU_SMALLCAP|5.2981409279948|15|0.09501|5.705|33.39|0.01866|0.04632|31|31|0.029118207816968|3.2059723546235
2024-02-10 03:56:39|DAILY|03142|1114558|/equities/dfv-deutsche-familienversicherung|DAXCLASSIC|-6.6853406584396|8|0.00949|6.38|47.05|-0.02187|0.0345|22|22|-0.056778310940499|2.9933512476008
2024-02-10 03:56:39|DAILY|03143|19207|/equities/dic-asset-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|-2.1363603298378|56|-0.59678|1.502|38.19|0.02283|0.04853|26|26|-0.1808072519084|3.3499961832061
2024-02-10 03:56:40|DAILY|03144|6315|/equities/gildemeister|DAXCLASSIC|43.38426807713|143|0.02331|43.9|81.82|-0.00771|-0.00049|11|11|0.0037082533589251|0.64012284069098
2024-02-10 03:56:41|DAILY|03145|32558|/equities/duerr|DAXCLASSIC/MSCI_EU_SMALLCAP|-22.295459561186|5|-0.00198|20.16|32.66|0.00972|0.03746|32|32|-0.0087788369876073|3.1679837940896
2024-02-10 03:56:43|DAILY|03146|1072321|/equities/dws-group-gmbh-co.-kgaa|DAXCLASSIC|-37.513068180747|7|-0.00676|35.26|32.59|0.01708|0.05484|32|32|0.03482459485224|2.5154356530029
2024-02-10 03:56:44|DAILY|03147|964658|/equities/edag-engineering-group-ag|DAXCLASSIC|12.872709926093|34|0.01132|13.4|78.15|0.05953|0.08287|13|13|0.036605338417541|3.1062678741659
2024-02-10 03:56:45|DAILY|03148|962884|/equities/einhell-germany-ag?cid=962884|DAXCLASSIC|-162.85439252814|10|-0.02742|149|32.5|0.00139|0.03334|32|32|0.11694947569113|3.3825119161106
2024-02-10 03:56:46|DAILY|03149|6293|/equities/elringklinger|DAXCLASSIC/MSCI_EU_SMALLCAP|-5.2789383060163|41|-0.103|4.79|33.63|0.00367|0.04738|30|30|0.0057969494756912|4.4135958055291
2024-02-10 03:56:46|DAILY|03150|955862|/equities/elumeo-se|DAXCLASSIC|2.5197266615172|4|0|2.7|22.04|0.02719|0.07359|47|47|0.13095476419634|3.3043378248316
2024-02-10 03:56:48|DAILY|03151|49819|/equities/capital-sta|DAXCLASSIC/MSCI_EU_SMALLCAP|-13.413110526441|28|-0.12988|12.36|28.39|-0.00395|0.01847|36|36|0.062121067683508|3.540180171592
2024-02-10 03:56:49|DAILY|03152|1176374|/equities/deutsche-technologie-beteiligungen?cid=1176374|DAXCLASSIC|-0.67001777212843|8|0.26|0.63|25.73|0.0275|0.10923|40|40|0.091532818532819|2.6764266409266
2024-02-10 03:56:50|DAILY|03153|41033|/equities/evonik-industries-ag|STOXX600/DAXCLASSIC/EAFAVALUE|-17.797223537558|24|-0.04542|16.92|28.5|-0.0161|0.00503|36|36|-0.028348903717826|2.1992478551001
2024-02-10 03:56:51|DAILY|03154|949641|/equities/ferratum-oyj|DAXCLASSIC|-4.7856153686141|5|0.02765|4.46|34.77|0.02195|0.07538|30|30|0.01689111747851|4.56588252149
2024-02-10 03:56:52|DAILY|03155|23018|/equities/fielmann-ag-exch|DAXCLASSIC|-47.221351064759|7|-0.04098|44|30.68|0.00213|0.02759|34|34|-0.031116301239275|2.1603584366063
2024-02-10 03:56:54|DAILY|03156|964687|/equities/fintech-group-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|-10.510360140865|19|-0.04555|9.764|34.37|0.01268|0.07613|30|30|0.10122116301239|4.1074337464252
2024-02-10 03:56:55|DAILY|03157|19823|/equities/francotyp-postalia-holding-ag|DAXCLASSIC|-2.7813146528035|45|-0.04255|2.7|35.89|-0.025|0.01355|28|28|0.0004709246901811|2.1832697807436
2024-02-10 03:56:56|DAILY|03158|6289|/equities/fraport|DAXCLASSIC/MSCI_EU_SMALLCAP|51.66932068644|4|-0.06657|52.16|36.07|-0.00357|0.04387|29|29|0.0036244041944709|3.4859265967588
2024-02-10 03:56:57|DAILY|03159|1171960|/equities/friedrich-vorwerk-group-se|DAXCLASSIC|14.258071560629|61|0.16308|15.12|29.43|0.0001|0.0268|23|23|-0.099679782903663|4.3010040705563
2024-02-10 03:56:57|DAILY|03160|22584|/equities/fuchs-petrolub-l?cid=22584|DAXCLASSIC|31.717635756849|72|0.04383|32.15|33.72|-0.01442|0.00647|29|29|-0.0069895138226883|2.1263536701621
2024-02-10 03:56:59|DAILY|03161|14148|/equities/fuchs-petrolub-ag|STOXX600/DAXCLASSIC|-41.477912230641|3|0.0005|39.68|43.63|0.01939|0.04403|24|24|0.0049885605338417|2.3014251668255
2024-02-10 03:57:00|DAILY|03162|1131047|/equities/gateway-real-estate?cid=1131047|DAXCLASSIC|0.83482782755579|13|0.27857|0.895|18.6|-0.03239|0.02762|55|55|-0.072090821256039|2.5014830917874
2024-02-10 03:57:01|DAILY|03163|6296|/equities/gea-group|STOXX600/DAXCLASSIC/EAFAGROWTH|35.630891789947|7|-0.01304|37.1|35.97|0.01663|0.03583|29|29|0.03834795042898|2.3301477597712
2024-02-10 03:57:02|DAILY|03164|22460|/equities/gerresheimer-ag?cid=22460|DAXCLASSIC/MSCI_EU_SMALLCAP|-96.020179553163|18|0.04368|90.8|32.25|-0.0013|0.03209|32|32|0.04917254528122|2.8626720686368
2024-02-10 03:57:03|DAILY|03165|19214|/equities/gesco-ag|DAXCLASSIC|-17.875153285923|67|-0.0914|16.9|35.11|0.01161|0.04991|28|28|0.016426120114395|2.7996329837941
2024-02-10 03:57:05|DAILY|03166|1137590|/equities/global-fashion-group-sa|DAXCLASSIC/MSCI_EU_SMALLCAP|-0.31525214290425|10|0.3242|0.29|40|0.05393|0.12651|26|26|-0.066903717826501|7.0898493803623
2024-02-10 03:57:06|DAILY|03167|13151|/equities/grammer|DAXCLASSIC|9.6867181910802|5|-0.08182|10.1|47.41|0.07134|0.12937|21|22|-0.05448806112703|3.2770477554919
2024-02-10 03:57:06|DAILY|03168|962342|/equities/grand-city-properties-sa|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|-9.4574143114071|22|-0.08391|8.57|32.13|0.00052|0.01539|32|32|-0.065133460438513|2.7078388941849
2024-02-10 03:57:07|DAILY|03169|19213|/equities/grenkeleasing-ag|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|21.842011472413|4|-0.04098|23.4|31.7|-0.03086|0.02144|33|33|-0.064463298379409|3.9997940896092
2024-02-10 03:57:08|DAILY|03170|19198|/equities/h-r-ag|DAXCLASSIC|4.7552167794839|35|0.03789|4.93|37.56|0.01584|0.04627|27|27|0.017077290076336|2.9736994274809
2024-02-10 03:57:10|DAILY|03171|19215|/equities/hamborner-reit-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|-6.7410104291103|14|-0.02883|6.4|39.85|-0.0115|0.00434|26|26|-0.028772163965682|2.0654261201144
2024-02-10 03:57:11|DAILY|03172|21613|/equities/hamburger-hafen-und-logistik?cid=21613|DAXCLASSIC/MSCI_EU_SMALLCAP|16.617954219298|49|0.01075|16.92|34.52|0.00575|0.0289|29|29|-8.5795996186868E-5|2.5157264061011
2024-02-10 03:57:12|DAILY|03173|6298|/equities/hannover-rueck|STOXX600/DAXCLASSIC/EAFAVALUE|218.84666918956|25|0.00844|227|33.06|0.00957|0.02985|31|31|0.041924690181125|2.0909208770257
2024-02-10 03:57:13|DAILY|03174|960689|/equities/hapag-lloyd-ag|DAXCLASSIC|-151.27748063474|9|-0.0816|128.3|34.7|0.0868|0.14882|30|30|0.13294661582459|5.2215128693994
2024-02-10 03:57:13|DAILY|03175|19216|/equities/hawesko-holding-ag|DAXCLASSIC|-31.779135972595|19|-0.03367|28.7|46.82|0.00337|0.03268|22|22|0.0060362595419847|3.0890152671756
2024-02-10 03:57:15|DAILY|03176|6324|/equities/heidelberg|DAXCLASSIC|-1.1557746940328|41|-0.14316|0.9965|38.81|0.03613|0.07454|26|26|0.046928503336511|4.6075052430887
2024-02-10 03:57:16|DAILY|03177|942682|/equities/hella-kgaa-hueck---co|STOXX600/DAXCLASSIC|79.595171868178|92|0.19214|81.9|35.48|0.01328|0.04345|27|27|0.069146806482364|2.5379990467112
2024-02-10 03:57:17|DAILY|03178|19834|/equities/henkel-ag---co.-st|DAXCLASSIC/EAFAVALUE|-65.512243980027|14|-0.01158|63.18|32.38|-0.00542|0.01001|32|32|-0.016913250714967|1.7279923736892
2024-02-10 03:57:18|DAILY|03179|1173428|/equities/hgears-ag|DAXCLASSIC|-3.666929105235|20|0.05775|3.48|42.38|0.12129|0.15016|16|16|-0.23786370157819|3.4910846484935
2024-02-10 03:57:19|DAILY|03180|19218|/equities/highlight-communications-ag|DAXCLASSIC|2.4607878841383|29|-0.02985|2.6|53.37|-0.02398|0.00028|19|19|-0.031327255278311|2.2339827255278
2024-02-10 03:57:21|DAILY|03181|6305|/equities/hochtief|DAXCLASSIC/MSCI_EU_SMALLCAP|-105.42646558402|10|-0.00252|99.15|24.76|-0.01006|0.0168|42|42|0.014322211630124|2.7373660629171
2024-02-10 03:57:21|DAILY|03182|1081564|/equities/home24|DAXCLASSIC/MSCI_EU_SMALLCAP|7.461581163514|27|-0.01825|7.53|34.07|0.02621|0.10993|27|27|0.16773678646934|5.1359513742072
2024-02-10 03:57:22|DAILY|03183|19217|/equities/hornbach-holding-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|-67.70515275893|5|0.01491|64.65|29.03|0.00459|0.04068|36|36|0.028070543374642|2.8747521448999
2024-02-10 03:57:23|DAILY|03184|19836|/equities/hornbach-baumarkt-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|46.910384399772|29|-0.0154|47.95|11.34|0.00173|0.03587|89|90|0.09054242135367|0.80436034318398
2024-02-10 03:57:24|DAILY|03185|6352|/equities/hugo-boss|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|-61.90620001799|28|-0.06774|60.28|36.46|0.02939|0.07035|28|28|0.058110687022901|2.9453320610687
2024-02-10 03:57:26|DAILY|03186|19837|/equities/hypoport-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|182.87296842161|15|0.06078|188.5|38.33|0.05223|0.12066|27|27|0.022924690181125|4.3200476644423
2024-02-10 03:57:26|DAILY|03187|19219|/equities/indus-holding-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|21.089269138639|68|0.06928|21.3|36.37|0.01643|0.0398|27|27|-0.039017159199237|2.6142278360343
2024-02-10 03:57:27|DAILY|03188|1064311|/equities/instone-real-estate|DAXCLASSIC/MSCI_EU_SMALLCAP|7.6267823070179|63|0.23274|7.68|34.03|0.02431|0.05016|29|29|-0.053268827454719|3.6707445185891
2024-02-10 03:57:28|DAILY|03189|1031264|/equities/jost-werke-f?cid=1031264|DAXCLASSIC/MSCI_EU_SMALLCAP|42.294396893136|38|0.02405|44.7|37.44|0.03787|0.05705|27|27|0.038096374045801|2.8769561068702
2024-02-10 03:57:29|DAILY|03190|19220|/equities/jungheinrich-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|-32.793875050706|28|-0.03621|30.34|31.94|0.02216|0.06636|32|32|0.064551000953289|3.3663193517636
2024-02-10 03:57:31|DAILY|03191|6320|/equities/k-s-ag|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|-13.470230918684|91|-0.21868|12.63|36.88|0.03266|0.07322|26|26|0.058386081982841|3.9641944709247
2024-02-10 03:57:32|DAILY|03192|1129329|/equities/kap-beteiligungs-ag?cid=1129329|DAXCLASSIC|-12.924747146254|39|-0.07914|12.8|21.87|0.00978|0.04387|46|46|-0.012801724137931|1.8640162835249
2024-02-10 03:57:33|DAILY|03193|49816|/equities/kion-group-ag|STOXX600/DAXCLASSIC/EAFAGROWTH|39.198219647014|61|0.24533|41.32|34.1|0.03625|0.06234|29|29|0.001840800762631|3.4791849380362
2024-02-10 03:57:34|DAILY|03194|6304|/equities/kloeckner|DAXCLASSIC/MSCI_EU_SMALLCAP|6.4548695184978|60|0.09479|6.93|30|0.00511|0.04283|33|33|0.050296472831268|3.6750200190658
2024-02-10 03:57:35|DAILY|03195|1176379|/equities/knaus-tabbert-ag?cid=1176379|DAXCLASSIC|-42.754325773971|16|-0.04077|40|35.38|0.01345|0.04758|24|24|-0.0097905092592592|3.0031736111111
2024-02-10 03:57:36|DAILY|03196|1096501|/equities/knorr-bremse|STOXX600/DAXCLASSIC/EAFAGROWTH|-59.822606883509|18|-0.00739|56.42|32.25|-0.01052|0.01726|32|32|-0.027902764537655|2.4673641563394
2024-02-10 03:57:37|DAILY|03197|19232|/equities/koenig---bauer-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|-11.69404679759|7|-0.06227|10.24|47.41|0.02043|0.05229|22|22|-0.063996186844614|3.9218245948522
2024-02-10 03:57:38|DAILY|03198|6295|/equities/krones|DAXCLASSIC/MSCI_EU_SMALLCAP|110.74032129432|68|0.16331|115.4|29.73|-0.01048|0.0221|33|33|0.070285305343511|2.6230896946565
2024-02-10 03:57:39|DAILY|03199|32433|/equities/kuka|DAXCLASSIC|82.131683820967|377|0.52174|84|50.43|0.00039|0.05578|7|7|0.14289163237311|3.0533237311385
2024-02-10 03:57:40|DAILY|03200|19221|/equities/kws-saat-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|-51.811450715237|193|-0.16291|48.3|38.95|0.01344|0.03093|22|22|-0.001952335557674|2.2757378455672
2024-02-10 03:57:41|DAILY|03201|6281|/equities/lanxess|STOXX600/DAXCLASSIC/EAFAVALUE|-27.413218829884|23|-0.04844|24.95|32.09|0.01605|0.04804|32|32|-0.050922783603432|3.1084137273594
2024-02-10 03:57:42|DAILY|03202|40213|/equities/leg-immobilien-ag|STOXX600/DAXCLASSIC/EAFAGROWTH|-77.320932729426|26|-0.05618|70.22|36.57|0.01013|0.03758|28|28|-0.01732888465205|2.6914585319352
2024-02-10 03:57:43|DAILY|03203|19854|/equities/leifheit-ag|DAXCLASSIC|-16.324915131224|49|-0.04688|15.25|50.05|0.04827|0.07117|20|20|-0.015382268827455|3.2245910390848
2024-02-10 03:57:44|DAILY|03204|6339|/equities/leoni-ag|DAXCLASSIC|-0.13794284892105|138|-0.98823|0.0399|30.38|-0.01898|0.04577|26|26|-0.20057173678533|7.2851930960086
2024-02-10 03:57:45|DAILY|03205|19857|/equities/logwin-ag|DAXCLASSIC|266.82394016576|37|0.06923|278|28.86|-0.01727|0.01847|35|35|0.074402485659656|1.8367141491396
2024-02-10 03:57:47|DAILY|03206|962919|/equities/ludwig-beck-ag?cid=962919|DAXCLASSIC|24.408532150117|17|0.21495|26|16.85|-0.01073|0.02191|61|61|0.012725095785441|0.97657375478927
2024-02-10 03:57:47|DAILY|03207|349|/equities/dt-lufthansa|STOXX600/DAXCLASSIC/EAFAGROWTH/EAFAVALUE|7.3984425706568|6|-0.04448|7.518|36|0.01567|0.04997|29|29|-0.0020629170638704|3.6307540514776
2024-02-10 03:57:48|DAILY|03208|19863|/equities/masterflex-ag|DAXCLASSIC|-8.816891618777|12|0.00488|8.24|28.72|-0.03267|0.00819|36|36|0.091506220095694|2.8082564593301
2024-02-10 03:57:49|DAILY|03209|949642|/equities/max-automation-ag|DAXCLASSIC|5.8943627396743|79|0.06826|6.26|74.69|0.03534|0.05539|13|13|0.046152526215443|3.505782650143
2024-02-10 03:57:50|DAILY|03210|962922|/equities/mbb-industries-ag?cid=962922|DAXCLASSIC/MSCI_EU_SMALLCAP|90.817666633176|70|0.22265|95|42.61|0.01128|0.0488|23|23|0.05341086749285|3.1804261201144
2024-02-10 03:57:52|DAILY|03211|962923|/equities/mediclin-ag?cid=962923|DAXCLASSIC|-2.6757840203565|19|-0.00746|2.66|16.02|-0.0178|0.01278|63|64|-0.049173537871524|0.89520325982742
2024-02-10 03:57:53|DAILY|03212|993276|/equities/medios-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|-15.777272004413|41|-0.06|15.04|31.53|-0.00448|0.02148|32|32|-0.021056244041945|3.5615042897998
2024-02-10 03:57:54|DAILY|03213|1029194|/equities/metro-wholesale-de|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|-6.1231550333076|2|-0.03964|5.33|32.75|-0.015|0.0213|32|32|-0.067551954242135|2.7981096282174
2024-02-10 03:57:55|DAILY|03214|1029195|/equities/metro-wholesale-pref-de|DAXCLASSIC|-7.5308175012216|2|-0.10638|6.3|33.37|-0.02393|-0.00031|30|30|-0.028828343313373|2.6681906187625
2024-02-10 03:57:55|DAILY|03215|1174802|/equities/mister-spex-se|DAXCLASSIC|3.4268685557204|33|0.1912|3.925|91|0.1341|0.16482|7|7|-0.21797010463378|4.6059103139014
2024-02-10 03:57:57|DAILY|03216|23634|/equities/mlp-exch|DAXCLASSIC/MSCI_EU_SMALLCAP|5.1648305369513|68|0.08718|5.3|39.28|0.00937|0.03658|25|25|0.013393708293613|2.6863336510963
2024-02-10 03:57:58|DAILY|03217|964815|/equities/mutares-ag|DAXCLASSIC|-38.409980278073|3|0.0056|35.9|37.39|0.03815|0.08349|28|28|0.1371906577693|3.3495347950429
2024-02-10 03:57:59|DAILY|03218|32557|/equities/mvv-energie|DAXCLASSIC|32.512156574578|41|0.06667|33.6|37.37|-0.02164|0.0016|27|27|0.027071496663489|1.6046825548141
2024-02-10 03:58:00|DAILY|03219|19223|/equities/norma-group-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|-15.619183409684|81|-0.11707|14.33|40.38|0.05906|0.09047|24|24|-0.060373689227836|3.3908350810296
2024-02-10 03:58:01|DAILY|03220|962933|/equities/ovb-holding-ag?cid=962933|DAXCLASSIC|18.817207470238|1|0|19.8|13.93|0.00393|0.02314|74|75|0.026225837320574|0.68197416267943
2024-02-10 03:58:02|DAILY|03221|19880|/equities/paragon-ag|DAXCLASSIC|-3.314240084861|79|-0.38865|2.8|25.39|-0.073|0.00134|38|38|-0.068715244487057|4.4579760306807
2024-02-10 03:58:03|DAILY|03222|19225|/equities/patrizia-immobilien-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|-8.3500021339222|1|0|7.32|32.78|-0.00624|0.01927|32|32|-0.065387035271687|3.3806749285033
2024-02-10 03:58:04|DAILY|03223|19224|/equities/cat-oil-ag|DAXCLASSIC|2.1635899704425|60|0.15464|2.24|36.35|-0.02238|0.04649|23|23|0.013443575418994|3.7329966480447
2024-02-10 03:58:05|DAILY|03224|1162596|/equities/pharmasgp-holding-se|DAXCLASSIC|-22.298753340567|8|0.03286|22|32.86|-0.0389|-0.00324|28|28|-0.015761596548004|3.066594390507
2024-02-10 03:58:06|DAILY|03225|994481|/equities/procredit-holding-ag---co-kgaa|DAXCLASSIC|-7.9089007900555|2|-0.01857|7.4|37.43|0.01141|0.05276|28|28|0.039919923736892|3.0875767397521
2024-02-10 03:58:08|DAILY|03226|962938|/equities/progress-werk-oberkirch-ag?cid=962938|DAXCLASSIC|-30.122483162049|5|-0.0137|28.8|24.79|-0.0162|0.0129|42|42|0.042283253588517|2.2383837320574
2024-02-10 03:58:09|DAILY|03227|23190|/equities/pro-sieben|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|-6.3596406732782|3|0.06083|5.476|30.79|0.00524|0.04931|34|34|-0.050292659675882|3.3054938036225
2024-02-10 03:58:10|DAILY|03228|1097504|/equities/qingdao-haier-co|DAXCLASSIC|1.1170126811368|7|-0.00991|1.1584|49.67|0.07975|0.10379|21|21|0.048621544327931|3.1230686367969
2024-02-10 03:58:11|DAILY|03229|19892|/equities/r.-stahl-ag|DAXCLASSIC|-21.330232359168|50|-0.01852|21.2|21.52|-0.00191|0.03218|46|46|-0.013250240615977|1.7926467757459
2024-02-10 03:58:11|DAILY|03230|23066|/equities/rational-ag?cid=23066|DAXCLASSIC/EAFAGROWTH|705.21622271106|22|0.0592|751.5|29.37|0.00381|0.03398|35|35|0.029656816015253|2.9473660629171
2024-02-10 03:58:13|DAILY|03231|665|/equities/rheinmetall|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|315.27049802685|86|0.32207|336.6|33.21|0.04561|0.0745|29|29|0.1455|3.1289103053435
2024-02-10 03:58:14|DAILY|03232|6314|/equities/rhoen-klinikum|DAXCLASSIC|-10.191621405738|78|-0.14474|9.75|37|-0.02279|-0.00139|26|26|-0.044595765158807|1.5493205004812
2024-02-10 03:58:15|DAILY|03233|1176384|/equities/roy-ceramics-ag-de?cid=1176384|DAXCLASSIC|-0.084815895639223|38|-0.57911|0.0665|12.21|-0.08622|0.03556|79|80|0.14180374753452|3.3551587771203
2024-02-10 03:58:16|DAILY|03234|41032|/equities/rtl-group-lu?cid=41032|DAXCLASSIC|-36.690604575736|19|-0.00115|34.8|34.37|0.01273|0.03884|30|30|-0.0042202097235462|2.3424976167779
2024-02-10 03:58:16|DAILY|03235|32431|/equities/saf-holland|DAXCLASSIC/MSCI_EU_SMALLCAP|14.549867645133|2|-0.01336|15.51|38.81|0.05999|0.09886|27|27|0.1055490943756|3.6573450905624
2024-02-10 03:58:18|DAILY|03236|6286|/equities/salzgitter|DAXCLASSIC/MSCI_EU_SMALLCAP|-26.8349273374|24|-0.03313|25.68|34.2|0.02672|0.05843|30|30|0.07817254528122|4.2664814108675
2024-02-10 03:58:19|DAILY|03237|963693|/equities/schaeffler-ag?cid=963693|DAXCLASSIC|5.8613686431282|35|0.12287|6.26|35|-0.01183|0.0183|29|29|-0.0076539561487131|3.3411906577693
2024-02-10 03:58:20|DAILY|03238|19233|/equities/schaltbau-holding-ag|DAXCLASSIC|55.514546727867|9|0.02131|57.5|37.92|0.04808|0.0679|13|13|0.13056886227545|2.6029880239521
2024-02-10 03:58:21|DAILY|03239|958843|/equities/scout24-ag|STOXX600/DAXCLASSIC/EAFAGROWTH|64.45127329323|25|-0.01101|64.66|37.96|0.01101|0.03504|27|27|0.022829361296473|2.3328493803622
2024-02-10 03:58:22|DAILY|03240|6317|/equities/sgl-carbon|DAXCLASSIC/MSCI_EU_SMALLCAP|-6.3379810846297|19|-0.00502|5.945|39.65|0.02688|0.07369|26|26|0.066604385128694|4.1163813155386
2024-02-10 03:58:24|DAILY|03241|992973|/equities/shop-apotheke-europe-nv|DAXCLASSIC/MSCI_EU_SMALLCAP|128.83762779074|4|0.0038|145.35|31.48|-0.00917|0.0499|33|33|0.1947245681382|5.2338857965451
2024-02-10 03:58:25|DAILY|03242|19230|/equities/sixt-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|-95.892342680161|28|-0.07501|87.55|31.94|0.01325|0.05922|32|32|0.036547187797903|3.2664204003813
2024-02-10 03:58:25|DAILY|03243|19906|/equities/sixt-ag-vz|DAXCLASSIC/MSCI_EU_SMALLCAP|-66.522293101939|18|-0.0315|61.5|30.35|0.01501|0.0387|34|34|0.028993326978074|3.1400724499523
2024-02-10 03:58:26|DAILY|03244|941175|/equities/stabilus|DAXCLASSIC/MSCI_EU_SMALLCAP|61.797874886815|36|0.04046|63|44.09|0.04385|0.07289|23|23|0.026231649189704|3.0244928503337
2024-02-10 03:58:27|DAILY|03245|19227|/equities/stroeer-out-of-home-media-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|-54.986307927872|3|0.01646|52.5|30.79|-0.00203|0.02481|34|34|-0.007741658722593|2.6533813155386
2024-02-10 03:58:29|DAILY|03246|6322|/equities/suedzucker|DAXCLASSIC/MSCI_EU_SMALLCAP|-13.538215310326|21|-0.0235|12.88|23.39|-0.02738|0.00433|44|44|-0.0043365109628217|2.4615433746425
2024-02-10 03:58:30|DAILY|03247|19913|/equities/surteco-se|DAXCLASSIC|14.647435036534|35|-0.03185|15.2|30.64|-0.00844|0.04137|33|33|-0.011658373205742|1.9833282296651
2024-02-10 03:58:31|DAILY|03248|1172891|/equities/synlab-ag|DAXCLASSIC|11.442278726434|93|0.17641|11.87|47.77|0.01493|0.09834|13|13|-0.033568022440393|2.8241472650771
2024-02-10 03:58:32|DAILY|03249|19234|/equities/tag-immobilien-ag|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|-12.916147745223|18|-0.04062|11.455|34.4|0.02711|0.05516|30|30|-0.029847473784557|3.1787588179218
2024-02-10 03:58:33|DAILY|03250|19237|/equities/takkt-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|13.319317119554|60|0.009|13.46|39.6|0.00275|0.03193|25|25|0.02887130600572|2.7160238322212
2024-02-10 03:58:34|DAILY|03251|40219|/equities/talanx|DAXCLASSIC|-67.500473351276|37|0.01985|66.8|31.66|0.01734|0.03898|32|32|0.057163012392755|2.1325386081983
2024-02-10 03:58:35|DAILY|03252|664|/equities/thyssen-krupp|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|-5.9379380451596|44|-0.13961|5.534|25.15|0.00245|0.03889|40|40|-0.013330791229743|4.0807397521449
2024-02-10 03:58:36|DAILY|03253|1137593|/equities/traton-se|DAXCLASSIC|21.945107525202|21|0.04312|22.74|31.18|-5.0E-5|0.02763|33|33|0.022278360343184|2.8766530028599
2024-02-10 03:58:37|DAILY|03254|989449|/equities/uniper-se|STOXX600/DAXCLASSIC/EAFAVALUE|50.641079529159|37|-0.17135|56|34.93|-0.52239|0.11472|29|29|1.3514852240229|4.3864814108675
2024-02-10 03:58:38|DAILY|03255|962961|/equities/united-labels-ag?cid=962961|DAXCLASSIC|-2.0180320906769|10|0.07065|1.97|24|0.01495|0.06093|42|43|0.13092122958694|3.7309875120077
2024-02-10 03:58:40|DAILY|03256|991176|/equities/va-q-tec-ag|DAXCLASSIC|-26.352349130055|38|0.00971|26|34.54|0.06652|0.09943|26|26|0.12972192513369|4.3839839572193
2024-02-10 03:58:41|DAILY|03257|19929|/equities/villeroy---boch-ag-vz|DAXCLASSIC|17.192291685963|27|-0.03243|17.9|37.89|-0.01802|0.00966|27|27|0.049749285033365|3.1592268827455
2024-02-10 03:58:42|DAILY|03258|962966|/equities/vita-34-ag?cid=962966|DAXCLASSIC|-5.4037345399214|2|0|4.95|30.68|0.01157|0.04313|34|34|-0.059049808429119|2.6611245210728
2024-02-10 03:58:42|DAILY|03259|1177472|/equities/vitesco-technologies-ger?cid=1177472|DAXCLASSIC|81.438712453522|3|0.00483|83.15|15.72|-0.01325|0.02843|39|39|0.099726829268293|2.0143024390244
2024-02-10 03:58:43|DAILY|03260|351|/equities/volkswagen-ag|DAXCLASSIC/EAFAVALUE|125.63624696747|14|0.06287|133.55|29.6|-0.00043|0.02631|35|35|0.0064108674928504|3.0533431839847
2024-02-10 03:58:45|DAILY|03261|6294|/equities/vossloh|DAXCLASSIC/MSCI_EU_SMALLCAP|-42.5656300721|28|0.00623|40.4|39.31|0.01864|0.03803|26|26|0.026897044804576|2.5835605338418
2024-02-10 03:58:46|DAILY|03262|6290|/equities/wacker-chemie|DAXCLASSIC/MSCI_EU_SMALLCAP|94.544403318172|5|-0.06944|96.36|33.71|0.03675|0.05723|31|31|0.068456625357483|3.540217349857
2024-02-10 03:58:46|DAILY|03263|19239|/equities/wacker-neuson-se|DAXCLASSIC/MSCI_EU_SMALLCAP|-17.818031104789|22|0.02389|17.14|32.13|0.00176|0.03493|32|32|0.027575786463298|3.0613021925643
2024-02-10 03:58:47|DAILY|03264|19932|/equities/washtec-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|-33.496269657543|43|0.00631|31.9|31.47|-0.01332|0.00963|32|32|-0.027603431839847|2.8500734032412
2024-02-10 03:58:48|DAILY|03265|1096426|/equities/westwing-group|DAXCLASSIC/MSCI_EU_SMALLCAP|7.5799928262142|9|-0.01212|8.15|45.26|0.18748|0.29645|23|23|0.14255576739752|5.4101687321258
2024-02-10 03:58:50|DAILY|03266|953067|/equities/windeln-de-ag|DAXCLASSIC|-0.40816460535158|15|-0.72028|0.2|30.91|0.0927|0.46875|22|23|0.36651310344828|8.4638262068965
2024-02-10 03:58:51|DAILY|03267|964973|/equities/wuestenrot-wuerttembergische-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|-13.40970917428|124|-0.15686|12.9|51.44|0.02284|0.03788|18|18|-0.028045757864633|1.9166854146806
2024-02-10 03:58:52|DAILY|03268|993600|/equities/tipp24?cid=993600|DAXCLASSIC/MSCI_EU_SMALLCAP|-31.508117516937|20|-0.00818|30.3|28.61|-0.03122|0.00212|36|36|0.059754051477598|2.8598808388942
2024-02-10 03:58:53|DAILY|03269|19240|/equities/zooplus-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|-481.4166222961|1|0|468|32.25|0.03805|0.08902|16|16|0.39371124031008|3.6845639534884
2024-02-10 03:58:53|DAILY|03270|19918|/equities/telegate-ag|DAXTECH|0.63063727135021|5|-0.02899|0.67|18.19|-0.03753|0.00519|57|57|-0.053805955811719|1.6495802113353
2024-02-10 03:58:55|DAILY|03271|13155|/equities/drillisch|DAXTECH|-18.982947791767|5|0.0111|18.22|43.54|0.04379|0.07186|24|24|0.0026978074356529|2.7304184938036
2024-02-10 03:58:56|DAILY|03272|962854|/equities/4sc-ag?cid=962854|DAXTECH|2.4797610068276|26|0.88608|2.98|40.05|0.05892|0.14637|19|19|-0.066932569974555|4.1903422391857
2024-02-10 03:58:57|DAILY|03273|23598|/equities/adva-exch|DAXTECH/MSCI_EU_SMALLCAP|19.810907950339|5|-0.00744|20|61.06|0.03965|0.09303|17|17|0.10577063339731|2.5722658349328
2024-02-10 03:58:58|DAILY|03274|6313|/equities/aixtron|DAXTECH/MSCI_EU_SMALLCAP|-36.45992277729|4|0.05432|34.55|27.53|-0.01403|0.03239|38|38|0.17257673975214|3.8551639656816
2024-02-10 03:58:59|DAILY|03275|40203|/equities/all-for-one-steeb-ag|DAXTECH|48.364935362635|11|0.03984|52.2|25.32|-0.01455|0.0101|41|41|0.02224141221374|2.3816717557252
2024-02-10 03:59:01|DAILY|03276|19774|/equities/atoss-software-ag|DAXTECH|238.57099235485|21|0.13801|251.5|33.19|-0.02103|0.02419|31|31|0.15218493803622|3.668254528122
2024-02-10 03:59:01|DAILY|03277|19776|/equities/basler-ag|DAXTECH/MSCI_EU_SMALLCAP|-10.78418310751|18|0.03195|9.69|36.86|0.05402|0.09902|28|28|-0.015922783603432|4.1245967588179
2024-02-10 03:59:02|DAILY|03278|22689|/equities/bb-biotech-ag-exch|DAXTECH|48.501438998201|68|0.26961|51.8|29.76|0.00418|0.02728|33|33|0.00049666348903716|2.1621572926597
2024-02-10 03:59:03|DAILY|03279|23435|/equities/bechtle-exch|STOXX600/DAXTECH/EAFAGROWTH|46.715760126005|32|0.08446|49.82|37.7|0.02999|0.0632|27|27|0.037614871306006|2.801639656816
2024-02-10 03:59:04|DAILY|03280|940925|/equities/biofrontera-ag|DAXTECH|0.4111621536789|25|-0.23656|0.426|48.62|-0.00416|0.05989|21|21|-0.14212535885167|5.3216755980861
2024-02-10 03:59:06|DAILY|03281|1163902|/equities/brockhaus-capital-management-ag-de|DAXTECH|-23.933296525267|28|-0.04661|22.5|34.15|0.0312|0.08021|26|26|-0.013593442622951|2.732825136612
2024-02-10 03:59:07|DAILY|03282|19786|/equities/cancom-ag|DAXTECH/MSCI_EU_SMALLCAP|28.254627706639|13|-0.01954|29.1|35.76|0.01246|0.04881|29|29|-0.028169685414681|3.0814127740705
2024-02-10 03:59:08|DAILY|03283|22416|/equities/carl-zeiss-medi-exch|STOXX600/DAXTECH/EAFAGROWTH|103.48079980702|71|0.35491|110.75|31.58|0.00641|0.03364|31|31|0.023460438512869|3.0424957102002
2024-02-10 03:59:08|DAILY|03284|19787|/equities/cenit-ag|DAXTECH|13.469969751906|3|0.00673|14.95|33.68|-0.01176|0.01351|31|31|0.029984703632887|2.7202820267686
2024-02-10 03:59:09|DAILY|03285|1174682|/equities/cherry-ag|DAXTECH|-2.5378489931093|9|-0.33356|1.946|33.2|0.04497|0.08976|20|20|-0.32826785714286|5.0753779761905
2024-02-10 03:59:11|DAILY|03286|1166985|/equities/compleo-charging-solutions-ag|DAXTECH|-3.8421677091212|41|-0.36742|2.815|36.75|0.10223|0.18893|16|16|-0.066296178343949|7.2589203821656
2024-02-10 03:59:12|DAILY|03287|19791|/equities/compugroup-medical-ag|DAXTECH/MSCI_EU_SMALLCAP|-37.294515322244|3|-0.02318|32.02|24.93|-0.04195|0.00217|42|42|-0.037572926596759|2.9885767397521
2024-02-10 03:59:13|DAILY|03288|19794|/equities/cropenergies-ag|DAXTECH/MSCI_EU_SMALLCAP|11.389723497555|35|0|11.5|30.76|-0.05347|0.00956|33|33|0.057499523355577|3.7057502383222
2024-02-10 03:59:14|DAILY|03289|19797|/equities/data-modul-ag|DAXTECH|-43.418015993427|75|-0.176|41.2|21.04|-0.01345|0.01845|46|46|-0.0043800383877159|1.5150019193858
2024-02-10 03:59:14|DAILY|03290|991234|/equities/diebold-inc?cid=991234|DAXTECH|-3.4634338190333|64|-0.58659|2.96|16.25|-0.01947|0.04883|32|32|-0.064909090909091|3.2184939965695
2024-02-10 03:59:16|DAILY|03291|19803|/equities/dr-honle-ag|DAXTECH|-16.856732244722|7|-0.08333|15.4|32.59|0.0324|0.06654|32|32|-0.056677788369876|3.2789018112488
2024-02-10 03:59:17|DAILY|03292|19804|/equities/dragerwerk-ag---co.-st|DAXTECH|-44.305650890005|12|-0.00476|41.8|32.44|-0.04394|0.00041|32|32|0.028865586272641|2.7189313632031
2024-02-10 03:59:18|DAILY|03293|6301|/equities/draegerwerk|DAXTECH/MSCI_EU_SMALLCAP|-49.783803054365|56|-0.10311|46.1|29.24|-0.04907|-0.01227|34|34|0.011096282173499|3.0160877025739
2024-02-10 03:59:19|DAILY|03294|19807|/equities/eckert---ziegler-ag|DAXTECH/MSCI_EU_SMALLCAP|42.060468760047|35|0.11139|44.7|40.6|0.06772|0.10981|25|25|0.042555767397521|3.9438455672069
2024-02-10 03:59:20|DAILY|03295|962883|/equities/ecotel-communication-ag?cid=962883|DAXTECH|16.503280471805|37|0.02967|17.35|24.66|-0.0077|0.06128|41|41|0.142629417383|2.923635148042
2024-02-10 03:59:22|DAILY|03296|19811|/equities/elmos-semiconductor-ag|DAXTECH/MSCI_EU_SMALLCAP|-69.537508829789|29|-0.02539|69.1|24.31|-0.02518|0.00914|42|42|0.12208579599619|3.8861096282174
2024-02-10 03:59:23|DAILY|03297|19813|/equities/epigenomics-ag|DAXTECH|-0.42352934046899|11|0.10204|0.378|37.55|0.02192|0.13013|20|20|-0.25239553219448|6.6584507227332
2024-02-10 03:59:23|DAILY|03298|19241|/equities/evotec-ag|STOXX600/DAXTECH/MSCI_EU_SMALLCAP|-15.213955598988|27|-0.20714|13.875|30.09|-0.01752|0.02024|34|34|-0.011518589132507|3.6722993326978
2024-02-10 03:59:24|DAILY|03299|962891|/equities/exceet-group-se?cid=962891|DAXTECH|5.5129250823092|21|0.16736|5.65|20.94|-0.00126|0.02746|49|49|0.064950286806883|1.4552313575526
2024-02-10 03:59:25|DAILY|03300|962892|/equities/fabasoft-ag?cid=962892|DAXTECH|20.189658321002|15|0.09569|22.9|29.57|-0.02721|0.00301|35|35|0.027176358436606|3.8550085795996
2024-02-10 03:59:27|DAILY|03301|19821|/equities/first-sensor-ag|DAXTECH|-57.49035898597|3|0|55.6|104.6|0.02046|0.02709|10|10|0.038738549618321|1.2446145038168
2024-02-10 03:59:28|DAILY|03302|962895|/equities/fortec-elektronik-ag?cid=962895|DAXTECH|-26.297051935788|2|0.02905|24.8|27.55|-0.01611|0.02334|38|38|0.045599236641221|2.0397118320611
2024-02-10 03:59:29|DAILY|03303|6285|/equities/freenet|STOXX600/DAXTECH/MSCI_EU_SMALLCAP|-24.733198524278|7|-0.07528|23.34|30.68|0.00229|0.02663|34|34|0.027144899904671|1.9332602478551
2024-02-10 03:59:29|DAILY|03304|19826|/equities/geratherm-medical-ag|DAXTECH|5.4651022789525|12|-0.00893|5.55|29.4|-0.00973|0.03539|35|35|-0.0155|1.9044384615385
2024-02-10 03:59:30|DAILY|03305|19827|/equities/gft-technologies-ag|DAXTECH|30.147363426369|10|-0.02398|32.56|33.55|0.02995|0.07119|31|31|0.14139275500477|3.8404823641563
2024-02-10 03:59:32|DAILY|03306|6340|/equities/gigaset-ag|DAXTECH|-0.21167533237294|60|-0.84432|0.0685|68.77|-0.01543|0.03478|12|13|0.016815320041973|6.6800020986359
2024-02-10 03:59:33|DAILY|03307|19828|/equities/gk-software-ag|DAXTECH|-209.93148248869|3|0.05371|206|50.67|0.10703|0.13658|18|18|0.14461597374179|3.0580579868709
2024-02-10 03:59:34|DAILY|03308|19935|/equities/wilex-ag|DAXTECH|-3.4228977188414|40|-0.04464|3.21|31.5|-0.04222|0.06036|32|32|0.13819388729704|3.9168710601719
2024-02-10 03:59:34|DAILY|03309|1166364|/equities/hensoldt-ag|DAXTECH/MSCI_EU_SMALLCAP|27.416786219651|21|0.11695|30.18|33.68|0.01265|0.03674|25|25|0.15699419953596|3.529964037123
2024-02-10 03:59:35|DAILY|03310|19921|/equities/tomorrow-focus-ag|DAXTECH|-2.7718002175557|1|0|2.67|48.5|0.11629|0.17766|10|10|0.072235051546392|4.3098268041237
2024-02-10 03:59:37|DAILY|03311|19840|/equities/init-innovation-in-traffic-systems|DAXTECH|30.509747232121|90|0.23047|31.5|38.4|0.03321|0.08245|25|25|0.070686367969495|3.5195243088656
2024-02-10 03:59:38|DAILY|03312|19842|/equities/intershop-communications-ag|DAXTECH|-2.0378709249791|34|-0.04511|1.905|42.17|0.01402|0.06983|24|24|0.016754066985646|4.1750066985646
2024-02-10 03:59:39|DAILY|03313|19843|/equities/intica-systems-ag|DAXTECH|-5.5457265976012|13|-0.11207|5.15|16.53|-0.00406|0.0465|62|62|0.011638379942141|1.8836991321119
2024-02-10 03:59:40|DAILY|03314|19844|/equities/invision-software-ag|DAXTECH|-6.1889292511736|28|-0.01653|5.95|21.89|0.04654|0.07444|46|46|-0.098323017408124|1.2658771760155
2024-02-10 03:59:40|DAILY|03315|19847|/equities/ivu-traffic-technologies-ag|DAXTECH|13.425423987225|5|-0.00846|14.06|38.7|-0.01386|0.01471|27|27|0.043940896091516|3.1835014299333
2024-02-10 03:59:42|DAILY|03316|25375|/equities/jenoptik-exch|DAXTECH/MSCI_EU_SMALLCAP|27.483157013126|17|0.01004|28.18|27.92|-0.00536|0.02263|37|37|0.037373689227836|3.1636758817922
2024-02-10 03:59:43|DAILY|03317|1173010|/equities/katek-se|DAXTECH|14.220319614483|61|0.36073|14.9|28.3|-0.0225|0.01182|23|23|-0.041168776371308|3.4359423347398
2024-02-10 03:59:44|DAILY|03318|964718|/equities/kps-ag|DAXTECH|-1.4011108571813|9|-0.07087|1.18|65|0.0773|0.1039|16|16|-0.14236927480916|3.6182748091603
2024-02-10 03:59:45|DAILY|03319|19858|/equities/lpkf-laser---electronics-ag|DAXTECH/MSCI_EU_SMALLCAP|-9.4435390916636|17|-0.11568|8.18|32.28|-0.02167|0.02508|32|32|-0.0067759771210677|4.5092621544328
2024-02-10 03:59:46|DAILY|03320|6346|/equities/manz-automation|DAXTECH|-11.110244667733|16|-0.00935|10.6|36.93|-0.02785|0.05641|28|28|0.00050714966634905|4.8308846520496
2024-02-10 03:59:48|DAILY|03321|23383|/equities/medigene-exch|DAXTECH|1.384292569278|4|-0.08896|1.485|49.81|-0.05225|0.04771|21|21|-0.013592945662536|5.0830724499523
2024-02-10 03:59:49|DAILY|03322|6343|/equities/morphosys|STOXX600/DAXTECH/MSCI_EU_SMALLCAP|53.108645443632|49|1.63136|64.1|37.07|0.01489|0.05975|27|27|0.012265014299333|4.7152802669209
2024-02-10 03:59:50|DAILY|03323|1168311|/equities/nagarro-se|DAXTECH/MSCI_EU_SMALLCAP|85.802913180353|69|0.20327|88.2|49.07|0.08907|0.13064|15|15|0.043042288557214|3.6714589552239
2024-02-10 03:59:50|DAILY|03324|19871|/equities/nemetschek-ag|STOXX600/DAXTECH/EAFAGROWTH|82.52822220164|17|0.13405|90.18|31.3|0.00108|0.03672|33|33|0.072973307912297|3.4254327931363
2024-02-10 03:59:51|DAILY|03325|19242|/equities/xing-ag|DAXTECH/MSCI_EU_SMALLCAP|-67.779646412929|22|0.2447|64.6|32.13|-0.00087|0.03137|32|32|-0.10670352716873|3.4391105815062
2024-02-10 03:59:53|DAILY|03326|19872|/equities/nexus-ag|DAXTECH|55.880187651578|39|0.04117|60.7|37.44|-0.01654|0.0133|27|27|0.087092469018113|3.3740047664442
2024-02-10 03:59:54|DAILY|03327|1076550|/equities/nfon-ag|DAXTECH|-6.0150656721809|27|-0.08491|5.82|22.17|0.00934|0.05646|46|46|-0.016900573613767|2.3187676864245
2024-02-10 03:59:55|DAILY|03328|6308|/equities/nordex|DAXTECH/MSCI_EU_SMALLCAP|-10.04217496358|41|0.00253|9.504|28.03|-0.02571|0.03245|36|36|0.040823641563394|4.5729761677788
2024-02-10 03:59:55|DAILY|03329|19874|/equities/ohb-ag|DAXTECH|42.620724222776|13|0.0093|43.4|38.41|-0.00392|0.01818|27|27|0.024606291706387|2.7149952335558
2024-02-10 03:59:56|DAILY|03330|19879|/equities/paion-ag|DAXTECH|-1.4858390934465|30|-0.92174|0.36|33.93|-0.36767|0.30072|28|28|0.69229928498468|6.0458038815117
2024-02-10 03:59:58|DAILY|03331|6331|/equities/pfeiffer-vacuum|DAXTECH/MSCI_EU_SMALLCAP|154.12117115567|68|0.02372|155.4|46.76|0.01938|0.04875|21|21|0.014744518589133|2.2374337464252
2024-02-10 03:59:59|DAILY|03332|19882|/equities/pne-wind-ag|DAXTECH|-13.678721984271|19|0.00459|13.14|46.86|0.05875|0.0992|22|22|0.12987893231649|2.7421715919924
2024-02-10 04:00:00|DAILY|03333|19243|/equities/psi-ag|DAXTECH|-24.700620749973|20|0.03795|23.25|28.61|-0.03568|0.00859|36|36|0.058164918970448|3.7020981887512
2024-02-10 04:00:00|DAILY|03334|19890|/equities/pva-tepla-ag|DAXTECH|20.598561596731|16|0.17491|23.04|33.35|0.01568|0.05312|31|31|0.1053298379409|4.6198951382269
2024-02-10 04:00:01|DAILY|03335|6292|/equities/qsc|DAXTECH|0.61281607917899|43|0.00299|0.672|47.76|0.0259|0.05083|21|21|-0.0094698564593301|3.8604248803828
2024-02-10 04:00:03|DAILY|03336|962943|/equities/rib-software-ag?cid=962943|DAXTECH|42.389163701743|140|0.52837|43.1|12.34|-0.00103|0.02274|29|29|0.17357344064386|1.0130523138833
2024-02-10 04:00:04|DAILY|03337|962940|/equities/s-t-ag?cid=962940|DAXTECH/MSCI_EU_SMALLCAP|20.987701901031|20|-0.01464|21.54|29.43|-0.01801|0.0193|35|35|0.034734985700667|3.4445605338418
2024-02-10 04:00:09|DAILY|03338|962945|/equities/sartorius-ag-st?cid=962945|DAXTECH|251.61761501614|11|0.02026|277|38.48|0.05711|0.09646|27|27|0.0832192564347|3.8070791229743
2024-02-10 04:00:10|DAILY|03339|19901|/equities/secunet-security-networks-ag|DAXTECH/MSCI_EU_SMALLCAP|151.36250252075|12|0.01611|164|38.44|0.03096|0.10429|27|27|0.075228789323165|4.1738503336511
2024-02-10 04:00:10|DAILY|03340|1073424|/equities/serviceware-se|DAXTECH|11.184297630813|19|0.11712|12.4|33.26|0.01346|0.05004|31|31|0.035510009532888|3.0408922783603
2024-02-10 04:00:12|DAILY|03341|19903|/equities/sfc-energy-ag|DAXTECH|-19.47281868678|19|-0.01099|18|30.32|-0.04077|0.00779|34|34|0.14514204003813|4.8165243088656
2024-02-10 04:00:13|DAILY|03342|954894|/equities/siltronic-ag|STOXX600/DAXTECH/MSCI_EU_SMALLCAP|84.993957667219|25|-0.01941|90.95|35.34|0.02756|0.05394|29|29|0.032495710200191|3.1196186844614
2024-02-10 04:00:14|DAILY|03343|6333|/equities/singulus-tech|DAXTECH|-1.6458804331926|98|-0.32558|1.45|39.67|-0.03545|0.04023|24|24|0.0014804575786463|6.4248179218303
2024-02-10 04:00:15|DAILY|03344|941174|/equities/slm-solution-g|DAXTECH|18.821352084668|72|-0.01353|18.96|25.91|-0.04245|0.03212|33|33|0.10000647948164|4.6987321814255
2024-02-10 04:00:16|DAILY|03345|21812|/equities/sma-solar-technology-ag-exch|DAXTECH/MSCI_EU_SMALLCAP|45.358178435415|2|0.0019|52.75|33.81|0.0045|0.06682|31|31|0.10297044804576|4.6340571973308
2024-02-10 04:00:18|DAILY|03346|942429|/equities/snp-schneider|DAXTECH|-44.897547923404|36|0.05327|43.5|46.09|0.0537|0.09438|22|22|0.03250142993327|3.7444947569113
2024-02-10 04:00:19|DAILY|03347|19909|/equities/softing-ag|DAXTECH|-5.7863092025452|45|-0.08943|5.6|26.32|-0.01491|0.02384|38|38|-0.010005747126437|2.1285842911877
2024-02-10 04:00:20|DAILY|03348|6302|/equities/software|DAXTECH/MSCI_EU_SMALLCAP|37.017009721221|114|0.21089|38.7|28.36|-0.04257|0.03848|33|33|0.050280266920877|2.4534537654909
2024-02-10 04:00:21|DAILY|03349|1066609|/equities/stemmer-imaging-ag|DAXTECH|30.311046758377|12|-0.04075|30.6|26.59|-0.01144|0.04274|39|39|0.060492366412214|3.4231746183206
2024-02-10 04:00:22|DAILY|03350|32556|/equities/stratec-biomedical-ag|DAXTECH/MSCI_EU_SMALLCAP|40.752818209339|5|-0.03051|42.9|33.71|0.0019|0.04063|31|31|-0.0018255481410868|3.5482354623451
2024-02-10 04:00:23|DAILY|03351|14153|/equities/suess-microtec-n|DAXTECH|30.345948607283|65|0.66667|34.25|29.85|-0.01555|0.03975|33|33|0.15050524308866|4.3090800762631
2024-02-10 04:00:24|DAILY|03352|1173535|/equities/suse|DAXTECH|-11.513614540374|38|-0.28543|10.89|33.44|-0.00732|0.06731|18|18|-0.083949921752739|4.2644381846635
2024-02-10 04:00:25|DAILY|03353|19916|/equities/syzygy-ag|DAXTECH|-3.1897101084573|16|-0.03974|2.9|39.69|-0.00307|0.02279|26|26|-0.06374594078319|2.6915711556829
2024-02-10 04:00:26|DAILY|03354|1153007|/equities/teamviewer|DAXTECH/EAFAGROWTH|13.702470479692|3|0.01008|14.53|31.73|-0.01797|0.02822|33|33|-0.02284652049571|3.9876358436606
2024-02-10 04:00:27|DAILY|03355|19917|/equities/technotrans-ag|DAXTECH|-19.535068670277|16|-0.08052|17.7|47|0.01131|0.0483|22|22|0.021107721639657|3.4979018112488
2024-02-10 04:00:28|DAILY|03356|40216|/equities/telefonica-deutschland-holding-ag|STOXX600/DAXTECH/EAFAVALUE|-2.3994663068637|7|0.00171|2.342|32.59|0.01958|0.04741|32|32|0.011362249761678|2.2094985700667
2024-02-10 04:00:29|DAILY|03357|962959|/equities/teles-ag-info-tech?cid=962959|DAXTECH|-1.2366429754323|60|-0.47685|1.13|20.98|0.01715|0.11046|46|46|0.182275390625|3.7452578125
2024-02-10 04:00:30|DAILY|03358|6338|/equities/united-internet|STOXX600/DAXTECH/EAFAVALUE|22.822767563748|35|0.03587|23.68|37.59|0.01869|0.05888|27|27|-0.00044899904671108|2.4911544327931
2024-02-10 04:00:31|DAILY|03359|19927|/equities/usu-software-ag|DAXTECH|-18.335199308339|7|-0.01458|16.9|40.04|0.01217|0.03505|26|26|0.035360076408787|2.9737220630373
2024-02-10 04:00:32|DAILY|03360|1171989|/equities/vantage-towers-ag|DAXTECH|-33.722249776659|42|-0.03331|32.5|50.6|-0.01305|0.03969|10|10|0.063740402193784|2.0451700182815
2024-02-10 04:00:34|DAILY|03361|1052627|/equities/varta|STOXX600/DAXTECH/MSCI_EU_SMALLCAP|-17.818206233937|28|-0.11039|17.045|31.94|-0.00612|0.04578|32|32|-0.11872163965682|4.4118856053384
2024-02-10 04:00:35|DAILY|03362|14154|/equities/verbio-vereinigte-bioenergie-ag|DAXTECH/MSCI_EU_SMALLCAP|-21.577632653234|44|-0.27522|20.33|38.69|0.06881|0.125|26|26|0.1226701620591|4.9495109628217
2024-02-10 04:00:36|DAILY|03363|949646|/equities/viscom-ag|DAXTECH|-7.6097752617147|45|-0.1358|7|21.83|-0.03489|0.01279|46|46|0.017156488549618|2.9523120229008
2024-02-10 04:00:36|DAILY|03364|1052408|/equities/voltabox-ag|DAXTECH|-1.3137521854854|40|-0.08333|1.21|25.08|-0.07113|-0.00091|26|26|-0.10231403762663|5.8570549927641
2024-02-10 04:00:37|DAILY|03365|19937|/equities/yoc-ag|DAXTECH|13.3744396733|1|0|15.8|25.54|-0.02858|0.02741|41|41|0.17406685768863|3.276488061127
2024-02-10 04:00:39|DAILY|03366|50009|/equities/aac-tech|HANGSENG/MSCI_EEM|-19.823895360047|18|-0.112|17.76|35.54|0.03141|0.06534|28|28|-0.089363636363636|4.1826966403162
2024-02-10 04:00:40|DAILY|03367|32502|/equities/aia-group|HANGSENG/EAFAGROWTH|59.203050044737|12|-0.03459|62.8|28.6|-0.02321|0.00799|35|35|-0.008248023715415|2.4972391304348
2024-02-10 04:00:41|DAILY|03368|1155537|/equities/alibaba-group-holding-hk|HANGSENG/MSCI_EEM/EMCONSGROWTH|68.497417285194|13|-0.04545|69.3|21.28|-0.01476|0.02536|47|47|-0.057453557312253|2.971307312253
2024-02-10 04:00:42|DAILY|03369|946376|/equities/alibaba-health-info-tech-ltd|HANGSENG/MSCI_EEM|-3.3458207993935|49|-0.29279|3.14|30.13|-0.01258|0.03851|32|32|-0.015614624505929|5.3119486166008
2024-02-10 04:00:42|DAILY|03370|100123|/equities/anta-sports|HANGSENG/MSCI_EEM/EMCONSGROWTH|-73.267219149552|58|-0.13472|70.65|31.83|-0.00329|0.03026|30|30|0.04576185770751|4.2037341897233
2024-02-10 04:00:44|DAILY|03371|101147|/equities/bank-of-china-ss|HANGSENG/MSCI_EEM|2.8220517134528|4|-0.02649|2.94|40.36|0.00154|0.02124|25|25|-0.0054436758893281|1.6594416996047
2024-02-10 04:00:45|DAILY|03372|8580|/equities/boc-hong-kong|HANGSENG/EAFAVALUE|-19.503845454692|78|-0.10192|18.68|31.17|-0.01129|0.00553|30|30|-0.025381422924901|2.1571847826087
2024-02-10 04:00:46|DAILY|03373|1141315|/equities/budweiser-brewing-company-apac-ltd|HANGSENG/EAFAGROWTH|11.44072759447|4|-0.01538|12.8|34.79|-0.01738|0.012|29|29|-0.044052371541502|3.5146462450593
2024-02-10 04:00:47|DAILY|03374|13884|/equities/byd-co.|HANGSENG/MSCI_EEM/EMCONSGROWTH|-195.19774220806|70|-0.21569|182.9|36.27|0.0525|0.09792|26|26|0.21613339920949|4.4786185770751
2024-02-10 04:00:48|DAILY|03375|8572|/equities/ccb|HANGSENG/MSCI_EEM|4.4638257415914|12|-0.01073|4.61|37.07|-0.00184|0.01579|27|27|-0.028188735177866|1.8816818181818
2024-02-10 04:00:50|DAILY|03376|8581|/equities/china-life|HANGSENG/MSCI_EEM|8.3884763199726|12|-0.01496|9.22|34.52|0.02246|0.04548|29|29|-0.063020750988142|2.6457588932806
2024-02-10 04:00:51|DAILY|03377|13888|/equities/china-mengniu-dairy-co.|HANGSENG/MSCI_EEM/EMCONSGROWTH|-18.85018089499|92|-0.26788|18.12|46.05|0.01235|0.04322|20|20|-0.03046442687747|3.3225938735178
2024-02-10 04:00:51|DAILY|03378|32495|/equities/china-merchants-bank|HANGSENG/MSCI_EEM|26.446678956639|13|0.03971|28.8|32.26|0.00776|0.04296|31|31|-0.0036245059288538|3.1306511857707
2024-02-10 04:00:52|DAILY|03379|8573|/equities/china-mobile|HANGSENG|63.587981109875|31|0.03507|66.4|31.68|-0.00401|0.01218|31|31|0.013779644268775|2.0667213438735
2024-02-10 04:00:53|DAILY|03380|8567|/equities/china-overseas|HANGSENG/MSCI_EEM|-12.659531985679|81|-0.26898|11.36|25.89|-0.04|-0.00825|36|36|-0.068029644268775|3.5460039525692
2024-02-10 04:00:55|DAILY|03381|8563|/equities/sinopec-corp|HANGSENG/MSCI_EEM|3.8418688157936|12|-0.00483|4.12|34.52|-0.00535|0.02204|29|29|0.0057173913043478|2.5062213438735
2024-02-10 04:00:56|DAILY|03382|32494|/equities/china-resources-land|HANGSENG/MSCI_EEM|-25.298946908856|46|-0.12963|23.5|26.86|-0.05376|-0.01773|36|36|-0.015475296442688|3.7380286561265
2024-02-10 04:00:57|DAILY|03383|8568|/equities/china-unicom|HANGSENG|4.8955142996226|30|0.09388|5.36|36.41|-0.03806|0.0156|27|27|-0.0046403162055336|2.7520513833992
2024-02-10 04:00:58|DAILY|03384|8559|/equities/citic-pacific|HANGSENG/MSCI_EEM|7.0053131752792|10|-0.01813|7.58|40.12|0.01775|0.04899|25|25|-0.011404150197628|2.7334466403162
2024-02-10 04:00:58|DAILY|03385|954932|/equities/cheung-kong-property-holdings-ltd|HANGSENG/EAFAVALUE|-37.349648024484|123|-0.17523|35.3|40.45|0.01667|0.03831|22|22|-0.031153162055336|2.145557312253
2024-02-10 04:01:00|DAILY|03386|8541|/equities/cheung-kong|HANGSENG/EAFAVALUE|38.933562484036|10|-0.01209|40.85|40.12|0.0145|0.03153|25|25|-0.046833003952569|1.9588804347826
2024-02-10 04:01:01|DAILY|03387|8574|/equities/cki-holdings|HANGSENG/EAFAVALUE|44.053077609858|60|0.15979|45|45.33|0.02293|0.04218|21|21|-0.0084193867457963|1.9971048466864
2024-02-10 04:01:02|DAILY|03388|8542|/equities/clp-holdings|HANGSENG/EAFAVALUE|61.747773216762|6|0.00544|64.65|34.72|-0.0125|0.00657|29|29|-0.017504940711462|1.4727223320158
2024-02-10 04:01:03|DAILY|03389|8570|/equities/cnooc|HANGSENG|13.554161852518|31|0.11556|14.48|36.37|0.01005|0.04672|27|27|0.038469367588933|2.760185770751
2024-02-10 04:01:04|DAILY|03390|50008|/equities/country-garden|HANGSENG/MSCI_EEM|-0.75217510340193|45|-0.175|0.66|34.57|-0.01431|0.04503|28|28|-0.19260671936759|5.179587944664
2024-02-10 04:01:06|DAILY|03391|1093887|/equities/country-garden-services|HANGSENG/MSCI_EEM|-5.8578106825643|48|-0.25352|5.3|34.36|0.03221|0.07865|28|28|-0.041862239841427|5.7167066402379
2024-02-10 04:01:07|DAILY|03392|100083|/equities/cspc-pharma|HANGSENG/MSCI_EEM/EMCONSGROWTH|-6.4991788681086|22|-0.09428|5.86|55.06|0.03941|0.05699|18|18|-0.016909090909091|3.7827193675889
2024-02-10 04:01:08|DAILY|03393|49962|/equities/galaxy-ent|HANGSENG/EAFAGROWTH/EAFAVALUE|39.457499683358|7|-0.00349|42.85|32.45|-0.00984|0.02771|31|31|-5.138339920945E-5|3.2907529644269
2024-02-10 04:01:09|DAILY|03394|49968|/equities/geely-auto|HANGSENG/MSCI_EEM/EMCONSGROWTH|7.1658292949581|4|-0.03907|7.87|32.55|0.03018|0.05925|31|31|-0.016069169960474|4.4142193675889
2024-02-10 04:01:10|DAILY|03395|1096193|/equities/haidilao-intl|HANGSENG/MSCI_EEM/EMCONSGROWTH|-14.45866842785|106|-0.36715|13.1|32.39|-0.0009|0.03245|28|28|-0.015354743083004|5.2198191699605
2024-02-10 04:01:12|DAILY|03396|8557|/equities/hang-lung-ppt|HANGSENG/EAFAVALUE|-9.621367896588|49|-0.20307|8.32|40.17|0.00348|0.02368|24|24|-0.052065217391304|2.9146650197628
2024-02-10 04:01:12|DAILY|03397|8548|/equities/hang-seng-bank|HANGSENG/EAFAVALUE|-85.872651043088|19|-0.03544|80.3|45.18|0.01054|0.04749|22|22|-0.058236166007905|2.0106660079051
2024-02-10 04:01:13|DAILY|03398|8549|/equities/henderson-land|HANGSENG/EAFAVALUE|-22.542213023291|19|-0.05192|21|41.42|0.01753|0.03891|24|24|-0.044669960474308|2.3967638339921
2024-02-10 04:01:14|DAILY|03399|13830|/equities/hengan-intl|HANGSENG/MSCI_EEM/EMCONSGROWTH|-26.846217407367|18|-0.06119|24.55|49.75|-0.00783|0.01201|20|20|-0.066562252964427|2.6735434782609
2024-02-10 04:01:15|DAILY|03400|8543|/equities/hk---china-gas|HANGSENG|-5.8758814478729|18|0.01978|5.67|38.27|0.01734|0.03293|26|26|-0.078347826086957|1.7799545454545
2024-02-10 04:01:17|DAILY|03401|8564|/equities/hkex|HANGSENG/EAFAGROWTH|-247.04957072418|98|-0.15352|242.6|30.5|0.01034|0.0413|30|30|0.015679841897233|2.6549535573122
2024-02-10 04:01:18|DAILY|03402|8545|/equities/hsbc-holdings?cid=8545|HANGSENG|59.636060433368|10|0|61.35|27.11|0.02303|0.04392|37|37|0.016247035573123|1.8348725296443
2024-02-10 04:01:19|DAILY|03403|8577|/equities/icbc|HANGSENG/MSCI_EEM|3.6513589666571|12|-0.00783|3.8|43.52|0.00491|0.02571|23|23|-0.035290513833992|2.0345849802372
2024-02-10 04:01:20|DAILY|03404|50066|/equities/li-ning|HANGSENG/MSCI_EEM/EMCONSGROWTH|15.865056301821|4|-0.01895|18.64|43.87|0.028|0.08408|23|23|0.042509881422925|4.9500039525692
2024-02-10 04:01:20|DAILY|03405|49988|/equities/link-reit|HANGSENG/EAFAVALUE|-40.961859531057|18|-0.05081|38.3|33.13|0.00279|0.02401|30|30|-0.062942631058358|2.0692888229476
2024-02-10 04:01:22|DAILY|03406|49991|/equities/longfor-ppt|HANGSENG/MSCI_EEM|-10.155392654653|46|-0.3367|8.53|34.54|-0.00254|0.04649|28|28|-0.074674901185771|4.7468863636364
2024-02-10 04:01:23|DAILY|03407|1096030|/equities/meituan-dianping|HANGSENG/MSCI_EEM/EMCONSGROWTH|-74.347026731509|121|-0.49169|67.3|40.55|0.08812|0.12953|22|22|0.034729249011858|4.8542371541502
2024-02-10 04:01:24|DAILY|03408|8555|/equities/mtr-corporation|HANGSENG/EAFAVALUE|-27.340450283801|27|-0.09558|25.55|41.08|-0.00407|0.01128|24|24|-0.050245059288538|1.7780187747036
2024-02-10 04:01:25|DAILY|03409|8552|/equities/new-world-dev|HANGSENG/EAFAVALUE|-10.686957339586|54|-0.29505|9.39|31.97|-0.01348|0.01762|30|30|-0.12778656126482|2.7172964426878
2024-02-10 04:01:26|DAILY|03410|8569|/equities/petrochina|HANGSENG/MSCI_EEM|5.24511088296|12|-0.00529|5.64|37.07|0.01419|0.04914|27|27|0.060902173913043|2.8312411067194
2024-02-10 04:01:28|DAILY|03411|8579|/equities/ping-an|HANGSENG/MSCI_EEM|30.233152524211|12|-0.04769|32.95|30.33|0.00846|0.03503|33|33|-0.075561264822134|2.7955415019763
2024-02-10 04:01:29|DAILY|03412|8546|/equities/power-assets|HANGSENG/EAFAVALUE|44.150960862197|69|0.18686|46.05|49.68|0.02292|0.04431|19|19|-0.013875494071146|1.6735721343874
2024-02-10 04:01:29|DAILY|03413|38075|/equities/sands-china-ltd|HANGSENG/EAFAGROWTH/EAFAVALUE|20.347007099359|1|0|22.85|34.9|0.00607|0.06094|29|29|-0.010999011857708|3.8105750988142
2024-02-10 04:01:30|DAILY|03414|50011|/equities/shenzhou-intl|HANGSENG/MSCI_EEM/EMCONSGROWTH|-73.425280408362|27|-0.16068|64.25|44.82|0.0233|0.05788|22|22|-0.015844861660079|4.1077747035573
2024-02-10 04:01:31|DAILY|03415|8551|/equities/shk-ppt|HANGSENG/EAFAVALUE|-76.692435505272|24|-0.09836|71.5|29.09|-0.01977|-0.00309|34|34|-0.038700592885376|2.0068448616601
2024-02-10 04:01:33|DAILY|03416|49999|/equities/sino-biopharm|HANGSENG/MSCI_EEM/EMCONSGROWTH|-3.2244082485313|43|-0.1365|2.91|44.09|0.01102|0.03836|22|22|-0.059590909090909|3.7397173913043
2024-02-10 04:01:34|DAILY|03417|943521|/equities/sunny-optical-hk|HANGSENG/MSCI_EEM|-55.229402196526|27|-0.24766|48.15|49.3|0.05817|0.09159|20|20|-0.044685770750988|4.7364505928854
2024-02-10 04:01:34|DAILY|03418|50040|/equities/techtronic-ind|HANGSENG/EAFAGROWTH|-90.536203287127|25|-0.02466|83.05|41.17|0.0275|0.07187|24|24|0.068673913043478|3.5604071146245
2024-02-10 04:01:35|DAILY|03419|102047|/equities/tencent-holdings-hk|HANGSENG/MSCI_EEM/EMCONSGROWTH|-296.06548388335|33|0.04818|287.2|25.79|-0.00986|0.01366|38|38|0.010367588932806|3.0440592885376
2024-02-10 04:01:36|DAILY|03420|943436|/equities/wh-group|HANGSENG/EAFAVALUE|-4.96178739109|11|-0.00858|4.62|33.33|-0.03167|-0.00289|30|30|-0.035962376237624|2.9002405940594
2024-02-10 04:01:38|DAILY|03421|100118|/equities/rmih-hk|HANGSENG/EAFAVALUE|-25.426951383354|148|-0.37158|24.1|30.79|-0.02402|0.0055|28|28|-0.041300297324083|3.2346828543112
2024-02-10 04:01:38|DAILY|03422|1167625|/equities/wuxi-biologics|HANGSENG/MSCI_EEM|-24.320509736509|49|-0.60184|17.32|44.17|0.02759|0.07838|18|18|-0.056639383155397|5.5492787663108
2024-02-10 04:01:39|DAILY|03423|1075487|/equities/xiaomi|HANGSENG/MSCI_EEM/EMCONSGROWTH|-13.839397296278|25|-0.1337|12.44|38|0.01152|0.04699|26|26|0.055275691699605|4.1077717391304
2024-02-10 04:01:40|DAILY|03424|49989|/equities/xinyi-glass|HANGSENG/EAFAVALUE|-7.229310271703|124|-0.43892|6.43|44.45|0.05558|0.09972|20|20|-0.0052332015810278|4.0812154150198
2024-02-10 04:01:41|DAILY|03425|943468|/equities/xinyi-solar|HANGSENG/MSCI_EEM|-4.1520450635249|148|-0.54556|3.74|33.27|0.00188|0.04142|26|26|0.015618577075099|4.9230652173913
2024-02-10 04:01:43|DAILY|03426|1081715|/equities/2crsi|CACALL|3.4559121072699|16|0.7617|4.14|33.13|0.01139|0.10275|31|31|0.099401151631478|5.0658138195777
2024-02-10 04:01:44|DAILY|03427|1167759|/equities/2mx-organic|CACALL|-1.1038050625841|137|-0.79253|1|48.07|0.02113|0.07321|14|14|-0.26500494437577|1.7113782447466
2024-02-10 04:01:45|DAILY|03428|17634|/equities/ast-groupe|CACALL|-1.2293284328754|3|-0.01837|0.962|37.61|0.02747|0.10106|28|28|-0.054510900473934|3.9457345971564
2024-02-10 04:01:46|DAILY|03429|17629|/equities/ab-science|CACALL/MSCI_EU_SMALLCAP|-3.7638088127785|6|0.0048|3.14|27.47|-0.05052|0.01196|38|38|0.052529075309819|5.4772573879886
2024-02-10 04:01:47|DAILY|03430|17675|/equities/abc-arbitrage|CACALL|-4.4587585123026|107|-0.26342|4.39|36.5|-0.01348|-1.0E-5|26|26|-0.032434123222749|1.4694739336493
2024-02-10 04:01:49|DAILY|03431|991239|/equities/abeo-sas|CACALL|-14.444782695762|55|-0.21257|13.15|23.83|0.0189|0.05361|42|42|0.0076473933649289|2.5944909952607
2024-02-10 04:01:49|DAILY|03432|949746|/equities/cerenis-therapeutics-holding|CACALL|-1.260760430282|2|-0.05299|1.108|35.07|-0.19232|0.00482|30|30|0.3098433048433|6.3838784425451
2024-02-10 04:01:50|DAILY|03433|955665|/equities/abivax-sa|CACALL|10.433079030388|17|0.01222|11.6|41.52|0.08576|0.13616|25|25|0.015026565464896|5.2284250474383
2024-02-10 04:01:51|DAILY|03434|15274|/equities/thenergo|CACALL|5.5912894104542|2|-0.01695|5.8|11|-0.00792|0.02223|80|81|0.142033632287|1.413033632287
2024-02-10 04:01:52|DAILY|03435|17630|/equities/acanthe-developpement|CACALL|0.37406978205828|47|0.02105|0.388|38.72|-0.03282|-0.00351|25|25|0.0056518737672584|2.4776143984221
2024-02-10 04:01:54|DAILY|03436|386|/equities/accor|STOXX600/CACALL/EAFAGROWTH/EAFAVALUE|35.776785528062|57|0.17128|37.27|32.23|-0.01198|0.02567|31|31|0.020594312796209|3.0021109004739
2024-02-10 04:01:55|DAILY|03437|1173818|/equities/accor-acquisitionmpany-prf|CACALL|9.8745108130996|29|0.01531|9.95|23|-0.02117|-0.01617|5|5|0.0034965034965035|0.84156643356643
2024-02-10 04:01:56|DAILY|03438|17676|/equities/acteos|CACALL|-1.4364356412366|3|0.03333|1.24|35.1|0.00371|0.07446|30|30|0.0922663507109|4.0350473933649
2024-02-10 04:01:57|DAILY|03439|17677|/equities/actia-group|CACALL|3.6842482404007|5|-0.04926|3.86|23.36|-0.02297|0.01539|45|45|0.028614218009479|3.211044549763
2024-02-10 04:01:58|DAILY|03440|40297|/equities/adocia-sas|CACALL|9.4492871522125|60|0.04454|9.85|33.48|0.02505|0.08217|29|29|0.086712621359223|5.2012553398058
2024-02-10 04:01:59|DAILY|03441|7106|/equities/hi-media|CACALL|-1.3821594612415|9|0.06504|1.31|29.08|-0.01258|0.02114|36|36|0.054536492890995|3.6202995260664
2024-02-10 04:02:00|DAILY|03442|1055913|/equities/advicenne|CACALL|-2.0141561097033|16|-0.30979|1.622|40|0.04698|0.09975|26|26|-0.089194312796208|5.3179971563981
2024-02-10 04:02:01|DAILY|03443|17681|/equities/advini|CACALL|-15.530665126432|90|-0.20526|15.1|20.74|-0.03408|0.00085|46|46|-0.031580057526366|1.7679961649089
2024-02-10 04:02:02|DAILY|03444|6962|/equities/aeroports-paris|STOXX600/CACALL/EAFAGROWTH/EAFAVALUE|119.15364445866|69|0.09224|119.6|26.68|-0.02912|0.00888|37|37|-0.0046331753554502|2.9016113744076
2024-02-10 04:02:03|DAILY|03445|1082118|/equities/affluent-medical|CACALL|-1.7679748111491|15|-0.05357|1.59|55.92|0.04517|0.15456|12|12|-0.16883795620438|3.415299270073
2024-02-10 04:02:05|DAILY|03446|385|/equities/air-france---klm|STOXX600/CACALL/MSCI_EU_SMALLCAP|-12.514589321033|22|-0.08262|11.282|32.31|0.00368|0.06161|32|32|-0.093564928909953|4.1677630331754
2024-02-10 04:02:06|DAILY|03447|17683|/equities/akka-technologies|CACALL|48.233198403586|15|-0.00408|48.85|31.05|-0.00078|0.08167|19|19|0.072076158940397|3.4704105960265
2024-02-10 04:02:07|DAILY|03448|17824|/equities/mgi-coutier|CACALL|15.32094316525|30|-0.0396|15.52|35.38|-0.01199|0.01794|29|29|0.0086312796208531|3.8854625592417
2024-02-10 04:02:07|DAILY|03449|17895|/equities/verneuil-participations|CACALL|-10.943655723039|27|0.06186|10.3|12.31|-0.02065|0.08173|60|61|0.50036808236808|3.3848211068211
2024-02-10 04:02:08|DAILY|03450|7005|/equities/albioma|CACALL/MSCI_EU_SMALLCAP|-48.687137645468|2|0.00085|47.14|38.5|-0.0031|0.03099|18|18|0.1117060518732|2.7832550432277
2024-02-10 04:02:10|DAILY|03451|1012045|/equities/ald-international-sa|CACALL/MSCI_EU_SMALLCAP|-6.1344361001925|2|-0.0377|5.36|29.28|-0.01838|0.02188|36|36|-0.060836018957346|2.8698426540284
2024-02-10 04:02:11|DAILY|03452|17678|/equities/adc-siic|CACALL|-0.070284891977714|4|-0.07634|0.0605|4.25|-0.09956|0.00764|76|77|0.096766666666667|0.50639393939394
2024-02-10 04:02:12|DAILY|03453|17684|/equities/alpha-mos|CACALL|-0.91308575901608|33|-0.16667|0.75|44.86|0.01834|0.19404|22|22|0.25727281648675|7.5361354268891
2024-02-10 04:02:13|DAILY|03454|17685|/equities/altamir-amboise|CACALL|24.056329687278|72|-0.0082|24.2|36.44|0.00732|0.03061|27|27|0.043676777251185|1.5267706161137
2024-02-10 04:02:14|DAILY|03455|17632|/equities/groupe-altarea|CACALL/MSCI_EU_SMALLCAP|-81.571758499884|3|-0.00776|76.7|32.91|0.01202|0.03927|32|32|-0.067692890995261|2.5833639810427
2024-02-10 04:02:15|DAILY|03456|17686|/equities/altareit|CACALL|-450.5227843723|2|0|442|14.24|-0.001|0.02055|71|72|-0.0125477582846|0.23769688109162
2024-02-10 04:02:16|DAILY|03457|7048|/equities/alten|STOXX600/CACALL/MSCI_EU_SMALLCAP|137.05804835652|15|0.04427|143.9|29.74|0.01788|0.04115|35|35|0.045281516587678|2.597254028436
2024-02-10 04:02:17|DAILY|03458|943297|/equities/turenne-inv|CACALL|10.906722613255|62|0.23596|11|26.3|-0.01641|0.01045|37|37|0.076871373307544|1.4021557059961
2024-02-10 04:02:18|DAILY|03459|955666|/equities/amplitude-surgical-sas|CACALL|-3.3962105698507|18|0.01212|3.34|22.48|-0.00765|0.02402|46|46|0.088395813510942|1.9883872502379
2024-02-10 04:02:19|DAILY|03460|961654|/equities/amundi-sa|STOXX600/CACALL/EAFAVALUE|-63.519497032519|5|-0.02447|59.8|32.84|0.01298|0.04493|32|32|0.0034957345971564|2.2711345971564
2024-02-10 04:02:21|DAILY|03461|13813|/equities/aperam|CACALL/MSCI_EU_SMALLCAP|28.048155375495|2|0.02402|31.55|30.11|0.00567|0.04638|35|35|0.036014218009479|3.1333488151659
2024-02-10 04:02:22|DAILY|03462|1174451|/equities/aramis|CACALL|3.6360323927647|11|-0.02267|3.88|39.47|0.08856|0.10845|17|17|-0.21534067547724|4.1453480176211
2024-02-10 04:02:22|DAILY|03463|17633|/equities/argan-sa|CACALL|79.890889044944|69|0.17956|80.8|36.56|-0.00444|0.0192|27|27|0.020098578199052|2.554545971564
2024-02-10 04:02:23|DAILY|03464|6980|/equities/arkema|STOXX600/CACALL/EAFAVALUE|96.66475168413|11|-0.05619|97.26|36.03|0.01594|0.0381|29|29|0.023436018957346|2.4806218009479
2024-02-10 04:02:24|DAILY|03465|17662|/equities/medea|CACALL|-14.718780816742|1|0|13.7|15.14|0.0029|0.04765|66|66|0.074940940940941|1.7518698698699
2024-02-10 04:02:26|DAILY|03466|32437|/equities/artprice.com-sa|CACALL|4.479484743439|11|-0.05445|5.21|42.96|0.00811|0.09413|23|23|0.03787875751503|4.6946843687375
2024-02-10 04:02:27|DAILY|03467|17792|/equities/ind-financ-artois|CACALL|-5218.0472350881|3|-0.00971|5100|6.44|-0.01494|0.02507|77|78|0.059517857142857|0.33542857142857
2024-02-10 04:02:28|DAILY|03468|978752|/equities/asit-biotech-sa|CACALL|0.019529172869758|97|-0.1|0.0225|57.47|0.06368|0.19115|15|15|-0.055756784968685|7.5243382045929
2024-02-10 04:02:29|DAILY|03469|7111|/equities/assytem|CACALL|50.378919751265|65|0.34815|54.6|24.17|-0.02229|0.00212|41|41|0.072049289099526|2.407
2024-02-10 04:02:30|DAILY|03470|13160|/equities/atari|CACALL|0.1241814268847|17|0.16203|0.142|54.47|0.02908|0.14188|19|19|0.012148430066603|5.1473082778306
2024-02-10 04:02:32|DAILY|03471|943371|/equities/ateme|CACALL|-5.4341753647115|6|-0.28167|4.31|30.88|-0.01117|0.03096|34|34|-0.062063507109005|2.9475516587678
2024-02-10 04:02:33|DAILY|03472|7019|/equities/atos-origin|STOXX600/CACALL/EAFAVALUE|-3.8267234981241|25|-0.59058|2.477|39.65|0.02055|0.09757|26|26|-0.24499241706161|4.2730985781991
2024-02-10 04:02:34|DAILY|03473|17690|/equities/aubay|CACALL|39.318342838655|10|-0.03424|40.9|33.74|0.00356|0.03706|31|31|0.041322274881517|2.9033327014218
2024-02-10 04:02:34|DAILY|03474|17691|/equities/augros-cosm-pack|CACALL|-7.2860659351045|5|-0.0365|6.6|4.22|-0.07473|0.01934|87|88|0.32074133333333|0.73221333333333
2024-02-10 04:02:35|DAILY|03475|17692|/equities/aurea|CACALL|-5.2366852647655|4|0.01911|4.8|52.6|0.02538|0.05563|20|20|0.010351658767773|3.4252862559242
2024-02-10 04:02:37|DAILY|03476|17693|/equities/aures-technologie|CACALL|-4.2139709389525|9|-0.10026|3.41|21.81|-0.01357|0.05207|48|48|-0.053170616113744|3.7482710900474
2024-02-10 04:02:38|DAILY|03477|7129|/equities/avenir-telecom|CACALL|0.13040001793436|71|-0.10085|0.148|36.48|-0.0914|0.07135|27|27|-0.3516028436019|9.8958502369668
2024-02-10 04:02:39|DAILY|03478|14167|/equities/axway-software|CACALL|-29.807443711778|2|0.02857|28.8|40.54|0.04904|0.07396|26|26|0.10146255924171|2.3336748815166
2024-02-10 04:02:40|DAILY|03479|7615|/equities/bains-de-mer|CACALL|101.92902268596|7|-0.02804|104|49.48|-0.00307|0.0184|21|21|0.067958851674641|2.3819607655502
2024-02-10 04:02:40|DAILY|03480|1011051|/equities/balyo-sa|CACALL|-0.84023396202324|58|-0.03846|0.8|41.46|-0.02487|0.09195|24|24|0.033531368821293|5.539608365019
2024-02-10 04:02:42|DAILY|03481|17699|/equities/barbara-bui|CACALL|-7.7562034404792|7|-0.0069|7.2|4.71|-0.09219|0.06489|92|93|0.63458108108108|0.81086711711712
2024-02-10 04:02:43|DAILY|03482|17656|/equities/les-nouveaux-constructeurs|CACALL|-48.161352058039|26|-0.02754|45.9|28.61|-0.01581|0.01216|36|36|0.018085308056872|2.5669867298578
2024-02-10 04:02:44|DAILY|03483|17700|/equities/bastide-le-confort-medical|CACALL|-21.791418072794|19|-0.2008|19.86|37.04|0.04162|0.068|28|28|-0.039403791469194|2.6513014218009
2024-02-10 04:02:45|DAILY|03484|1173833|/equities/believe|CACALL|10.711033777884|12|0.15672|12.4|39.76|0.05325|0.07565|17|17|-0.0014017467248908|3.4916317321689
2024-02-10 04:02:46|DAILY|03485|7056|/equities/beneteau|CACALL/MSCI_EU_SMALLCAP|-11.679680530773|22|-0.02269|11.2|36.93|0.01841|0.06628|28|28|0.035603791469194|3.2074341232227
2024-02-10 04:02:47|DAILY|03486|7033|/equities/societe-bic|CACALL/MSCI_EU_SMALLCAP|-65.565377056578|5|0.012|63.25|35.03|0.01322|0.0406|30|30|0.014490995260664|2.0761383886256
2024-02-10 04:02:48|DAILY|03487|17702|/equities/bigben-interactive|CACALL|-3.1229987937924|18|-0.2098|2.58|37.07|0.01754|0.05732|28|28|-0.13411374407583|3.6493620853081
2024-02-10 04:02:49|DAILY|03488|7078|/equities/biomerieux|STOXX600/CACALL/EAFAGROWTH|-105.31935433123|8|0.018|101.8|30.82|-0.00401|0.02926|34|34|0.04523317535545|2.777882464455
2024-02-10 04:02:50|DAILY|03489|17704|/equities/bleecker|CACALL|-171.19057807572|16|-0.01807|163|5.42|-0.07419|0.00551|72|73|0.22141362530414|0.67928223844282
2024-02-10 04:02:51|DAILY|03490|7031|/equities/boiron|CACALL|-39.365721478352|7|-0.09772|35.64|34.97|-0.00481|0.03704|30|30|0.021939336492891|2.4979800947867
2024-02-10 04:02:53|DAILY|03491|13163|/equities/bollore-s.a.|STOXX600/CACALL/EAFAVALUE|5.9500423835727|69|0.20211|6.275|34.03|0.00299|0.02741|29|29|0.060197156398104|2.1227952606635
2024-02-10 04:02:54|DAILY|03492|7113|/equities/bonduelle|CACALL/MSCI_EU_SMALLCAP|-9.9606159398587|14|-0.08611|9.34|34.73|-0.01278|0.00571|30|30|-0.070182938388626|2.4803042654028
2024-02-10 04:02:55|DAILY|03493|945125|/equities/bone-therapeutics-sa|CACALL|-0.049225489282018|35|-0.28631|0.0344|29.97|-0.07028|0.0707|34|34|-0.20371130104463|7.3111196581197
2024-02-10 04:02:56|DAILY|03494|1153014|/equities/boostheat|CACALL|-0.0010842734436463|10|-0.41667|0.0007|41.52|0.00773|0.13388|23|23|-1.1321504149378|13.048372406639
2024-02-10 04:02:56|DAILY|03495|17638|/equities/bourse-direct|CACALL|-5.3895061481607|47|-0.0948|4.87|38.81|0.0186|0.04946|26|26|0.16656303317536|3.0044966824645
2024-02-10 04:02:58|DAILY|03496|8788|/equities/bureau-verita|STOXX600/CACALL/EAFAGROWTH|24.09266418268|39|0.09539|24.69|24.8|-0.0211|-0.00375|41|41|0.016368720379147|1.8373118483412
2024-02-10 04:02:59|DAILY|03497|17707|/equities/burelle|CACALL|-403.52665691619|111|-0.2471|390|29.53|0.01274|0.04363|32|32|-0.052347867298578|2.0667478672986
2024-02-10 04:03:00|DAILY|03498|17708|/equities/ca-toulouse-31-cci|CACALL|-66.609576117146|8|-0.01473|63.55|29.11|0.00594|0.02794|36|36|-0.057526066350711|1.7726436018957
2024-02-10 04:03:01|DAILY|03499|17709|/equities/cafom|CACALL|-9.8810358372228|6|0.01982|9.26|35|0.02925|0.08484|30|30|0.097885308056872|2.9471469194313
2024-02-10 04:03:02|DAILY|03500|943236|/equities/crcam-touraine|CACALL|-78.301231165762|3|-0.00053|75|26.95|0.01951|0.03898|38|39|-0.03553371320038|1.8826153846154
2024-02-10 04:03:03|DAILY|03501|40300|/equities/crcam-nord-de-france|CACALL|-13.720884549178|4|0.02663|13.26|30.94|0.01239|0.05009|34|34|-0.056266350710901|1.781491943128
2024-02-10 04:03:04|DAILY|03502|40303|/equities/crcam-atlantique-vendee|CACALL|-84.654021741237|16|0.00123|81.6|30.59|0.01424|0.03668|34|34|-0.048032227488152|1.9762047393365
2024-02-10 04:03:05|DAILY|03503|40309|/equities/credit-agricole-brie-picardie-sca|CACALL|-18.627585509157|4|0.01961|18.2|32.88|0.00833|0.03006|32|32|-0.037052132701422|1.8285545023697
2024-02-10 04:03:06|DAILY|03504|943230|/equities/crcam-norm.sei|CACALL|-76.260721851237|84|-0.03226|75|34.71|0.01779|0.03622|28|28|-0.060399052132701|1.6311023696682
2024-02-10 04:03:07|DAILY|03505|943238|/equities/crcam-paris-et|CACALL|-67.573063970013|9|0.03149|66.49|21.81|-0.00638|0.01781|48|48|-0.025404739336493|1.6915563981043
2024-02-10 04:03:09|DAILY|03506|40311|/equities/crcam-du-languedoc|CACALL|50.211105761665|9|0.0456|52.28|24.35|-0.01065|0.01765|43|43|-0.022591469194313|2.0810436018957
2024-02-10 04:03:10|DAILY|03507|943234|/equities/crcam-ille-vil|CACALL|-61.852205078168|2|-0.00672|57.62|32.94|0.03731|0.05889|32|32|-0.051778199052133|1.9294587677725
2024-02-10 04:03:11|DAILY|03508|943235|/equities/crcam-loire-ht|CACALL|-56.915264730245|4|0.00872|55.5|23.36|-0.00715|0.01263|44|45|-0.045286527514231|1.6314250474383
2024-02-10 04:03:12|DAILY|03509|943237|/equities/crcam-sud-ra|CACALL|-117.75411799279|5|0|116|28.38|0.02992|0.04559|36|37|-0.052902277039848|1.2880360531309
2024-02-10 04:03:13|DAILY|03510|17720|/equities/cie-du-cambodge-n|CACALL|-6832.4668827475|3|0.00746|6750|5.07|0.00307|0.03522|44|45|0.095404347826087|0.18195652173913
2024-02-10 04:03:14|DAILY|03511|17710|/equities/capelli|CACALL|5.293990779345|29|0.49524|6.28|41.08|0.02118|0.05542|25|25|-0.10876398104265|3.5304843601896
2024-02-10 04:03:15|DAILY|03512|17728|/equities/carrefour-pro-dev|CACALL|15.741910381904|69|0.11441|15.78|26.68|-0.0134|0.01926|37|37|0.015939336492891|2.9696568720379
2024-02-10 04:03:16|DAILY|03513|17711|/equities/carpinienne-part|CACALL|-7.1375682561663|38|-0.76838|6.3|1.24|-0.03948|0.04841|36|37|-1.4096746987952|0.03555421686747
2024-02-10 04:03:17|DAILY|03514|6959|/equities/casino|STOXX600/CACALL/MSCI_EU_SMALLCAP|-0.63920977898821|19|-0.05561|0.501|32.16|0.00785|0.05871|32|32|-0.34274594078319|4.6428720152818
2024-02-10 04:03:18|DAILY|03515|17640|/equities/cast-sa|CACALL|-7.729446029785|1|0|7.51|31.22|0.00424|0.04965|22|23|0.16011977715877|3.4856030640669
2024-02-10 04:03:20|DAILY|03516|17848|/equities/poncin-yachts|CACALL|5.3971600562588|15|0.00179|5.61|38.56|0.01613|0.06453|27|27|0.07158672985782|3.9252900473934
2024-02-10 04:03:21|DAILY|03517|40305|/equities/cbo-territoria-sa|CACALL|-3.6738203545932|18|-0.00554|3.59|47.18|-0.00749|0.01457|22|22|-0.0019668246445498|1.151082464455
2024-02-10 04:03:22|DAILY|03518|7728|/equities/cegedim|CACALL|-17.253062580286|11|-0.09091|16|40.19|-0.02009|0.02862|26|26|-0.027903317535545|3.2415241706161
2024-02-10 04:03:23|DAILY|03519|101936|/equities/cardio3-bio|CACALL|0.34635862891518|11|-0.12472|0.393|41.8|0.06835|0.1436|25|25|-0.17531090047393|5.7389061611374
2024-02-10 04:03:24|DAILY|03520|17716|/equities/cfi-cie-fonciere|CACALL|-0.60654660010454|3|-0.1|0.54|4.52|-0.14649|0.03637|43|44|1.0245472636816|0.73767164179104
2024-02-10 04:03:26|DAILY|03521|7051|/equities/cgg-veritas|CACALL/MSCI_EU_SMALLCAP|-0.45971982641878|99|-0.42424|0.399|28.15|-0.02373|0.04074|34|34|-0.10345971563981|4.9072928909953
2024-02-10 04:03:27|DAILY|03522|7089|/equities/chargeurs|CACALL/MSCI_EU_SMALLCAP|11.786330583529|72|0.63686|11.9|31.74|0.01373|0.0508|31|31|0.0079469194312797|3.2748464454976
2024-02-10 04:03:29|DAILY|03523|17806|/equities/la-chausseria|CACALL|-8.5475215851209|3|0.11111|8|3.55|-0.18104|0.0866|48|49|2.2622386363636|0.67277840909091
2024-02-10 04:03:30|DAILY|03524|6954|/equities/christian-dior|CACALL|734.28504445989|11|0.05714|777|31.67|-0.00121|0.02679|33|33|0.070984834123223|2.4510303317536
2024-02-10 04:03:31|DAILY|03525|17718|/equities/cibox-inter-activ|CACALL|0.010762817780693|14|-0.18947|0.0154|41.68|-0.06233|0.06651|25|25|-0.06961327014218|6.7964701421801
2024-02-10 04:03:34|DAILY|03526|17653|/equities/indle-fin.-entrepr.|CACALL|-61.25401369015|31|-0.36508|60|6.53|-0.02606|0.03619|85|86|0.12084290540541|0.26875
2024-02-10 04:03:35|DAILY|03527|17722|/equities/cis|CACALL|9.2141305877333|17|0.03063|9.42|25.34|-0.00514|0.03431|41|41|-0.0091857819905213|2.2992388625592
2024-02-10 04:03:36|DAILY|03528|7154|/equities/avanquest-software|CACALL|2.0822369949953|65|0.67984|2.55|34.17|0.02204|0.05524|29|29|-0.051690995260664|4.3444417061611
2024-02-10 04:03:38|DAILY|03529|7148|/equities/cnim|CACALL|6.2303103903257|13|-0.00533|7.46|53.44|0.04121|0.20582|9|9|-0.085969574036511|5.9165862068966
2024-02-10 04:03:39|DAILY|03530|989560|/equities/cnova|CACALL|-1.7764494586452|28|-0.2175|1.565|34.27|0.00653|0.08108|30|30|0.053926066350711|5.2716151658768
2024-02-10 04:03:41|DAILY|03531|6997|/equities/cnp-assurances|STOXX600/CACALL/EAFAVALUE|-20.964223990219|63|-0.03967|20.82|46.58|0.0252|0.09928|12|12|0.078550724637681|2.6823719806763
2024-02-10 04:03:42|DAILY|03532|943321|/equities/coface|CACALL/MSCI_EU_SMALLCAP|12.145159081113|37|0.09154|12.64|32.87|0.00596|0.04158|31|31|0.0466|2.7802426540284
2024-02-10 04:03:43|DAILY|03533|17724|/equities/coheris|CACALL|-5.2891100737659|7|0.03484|5.05|42.06|-0.02338|0.02714|18|18|0.16657929226737|3.3046920052425
2024-02-10 04:03:43|DAILY|03534|17725|/equities/colas|CACALL|174.47714790331|56|0.01156|175|50.21|-0.03586|0.0051|19|19|0.038119920713578|1.6722289395441
2024-02-10 04:03:44|DAILY|03535|7093|/equities/financiere-odet|CACALL|1435.5797583674|64|0.06395|1464|39.68|0.00042|0.03546|25|25|0.074269194312796|2.3938938388626
2024-02-10 04:03:46|DAILY|03536|7768|/equities/alpes|CACALL/MSCI_EU_SMALLCAP|-14.92367644832|3|-0.02817|13.8|35.1|0.02257|0.05273|30|30|-0.011201895734597|2.9604454976303
2024-02-10 04:03:47|DAILY|03537|17727|/equities/courtois|CACALL|133.35509847878|1|0|135|6.63|-0.02703|0.0169|70|71|0.037556263269639|0.21880042462845
2024-02-10 04:03:47|DAILY|03538|7015|/equities/fonc-des-regions|STOXX600/CACALL/EAFAVALUE|-45.583223814399|22|-0.08964|41.64|36.93|0.02526|0.05271|28|28|-0.052277725118483|2.9271251184834
2024-02-10 04:03:48|DAILY|03539|17647|/equities/fonciere-des-murs|CACALL|-16.596405389499|96|-0.03529|16.4|32|0.01033|0.02976|30|30|-0.032772511848341|2.217218957346
2024-02-10 04:03:49|DAILY|03540|943229|/equities/crcam-alp.prov|CACALL|-74.952993126482|1|0|70|29.22|0.02962|0.05032|36|36|-0.043567490494297|1.4925893536122
2024-02-10 04:03:51|DAILY|03541|943239|/equities/crcam-morbihan|CACALL|-66.368625876176|2|0.00312|64.2|26.23|0.00671|0.04068|40|40|-0.028154285714286|1.8228228571429
2024-02-10 04:03:52|DAILY|03542|17729|/equities/crosswood|CACALL|-8.7921875215011|20|0.00599|8.4|3.93|-0.03732|0.05289|75|76|0.55477044025157|0.50308176100629
2024-02-10 04:03:53|DAILY|03543|7718|/equities/cs-comm-et-syst.|CACALL|11.358371741295|83|0.0177|11.5|30.8|-0.02097|0.06097|25|25|0.14956807511737|2.215015258216
2024-02-10 04:03:53|DAILY|03544|17734|/equities/dassault-avia|STOXX600/CACALL/EAFAGROWTH|-182.6007013778|20|-0.02986|172.2|30.47|-0.00364|0.02233|34|34|0.056849289099526|2.6413867298578
2024-02-10 04:03:54|DAILY|03545|40314|/equities/dbv-technologies-sa|CACALL|1.5617511170912|36|-0.08367|1.599|30.91|0.01813|0.08378|33|33|-0.086670142180095|5.5568132701422
2024-02-10 04:03:56|DAILY|03546|1176406|/equities/dee-tech-prf|CACALL|9.9535939290644|3|-0.01961|10|9.5|-0.02623|-0.00625|11|12|0.011594827586207|0.8755775862069
2024-02-10 04:03:57|DAILY|03547|17679|/equities/adl-partner|CACALL|-31.040831185633|5|0.03767|30.3|30.91|0.02253|0.05472|34|34|0.096854976303318|2.47036492891
2024-02-10 04:03:57|DAILY|03548|17736|/equities/delta-plus-group|CACALL|-73.585399345914|27|-0.02592|71.4|28.58|0.0049|0.038|36|36|0.05756018957346|2.7753507109005
2024-02-10 04:03:58|DAILY|03549|9069|/equities/derichebourg|CACALL/MSCI_EU_SMALLCAP|-4.9067037790424|5|-0.02761|4.508|35.03|0.04095|0.07664|30|30|0.054579146919431|3.3248568720379
2024-02-10 04:03:59|DAILY|03550|7026|/equities/devoteam|CACALL|167.75039873379|102|0.38569|168.5|44.89|0.02138|0.06016|9|9|0.1436396039604|2.1700693069307
2024-02-10 04:04:01|DAILY|03551|17738|/equities/diagnostic-medical|CACALL|-1.2700267092786|8|0.00446|1.125|34.63|-0.10805|-0.01098|30|30|0.061845124282983|4.5056711281071
2024-02-10 04:04:04|DAILY|03552|17919|/equities/docks-des-petroles-dambes|CACALL|-496.63472084396|3|0.00823|490|7.58|-0.01639|0.00633|104|104|0.026381012658228|0.44646202531646
2024-02-10 04:04:05|DAILY|03553|13146|/equities/edenred|STOXX600/CACALL/EAFAGROWTH|-57.645187253639|13|-0.01001|55.4|26.08|-0.02901|-0.00483|40|40|0.033185781990521|2.1689687203791
2024-02-10 04:04:05|DAILY|03554|17743|/equities/egide|CACALL|-0.84813689387932|9|-0.08422|0.685|43.54|-0.03905|0.03888|24|24|0.082955365622032|6.3067502374169
2024-02-10 04:04:06|DAILY|03555|6995|/equities/eiffage|STOXX600/CACALL/EAFAVALUE|95.032930778088|69|0.09595|95.72|31.84|0.00452|0.02284|31|31|0.012337440758294|2.1860075829384
2024-02-10 04:04:08|DAILY|03556|100156|/equities/ekinops-sa|CACALL|-4.7784450480074|26|-0.1423|4.4|36.79|0.01121|0.03191|28|28|-0.011765876777251|2.9977317535545
2024-02-10 04:04:09|DAILY|03557|391|/equities/edf|STOXX600/CACALL/EAFAVALUE|11.962275492039|12|0.00125|12|34.04|0.03273|0.06597|25|25|0.052381670533643|2.4343979118329
2024-02-10 04:04:10|DAILY|03558|17644|/equities/electricite-de-strasbourg|CACALL|97.56131661489|157|0.15639|105|52.29|-0.00115|0.01366|17|17|-0.0033033492822967|1.4083980861244
2024-02-10 04:04:11|DAILY|03559|17744|/equities/elect-eaux-madaga|CACALL|-3.392156993768|4|-0.00602|3.3|5.16|-0.06045|-0.00527|36|37|0.13159793814433|0.65026288659794
2024-02-10 04:04:12|DAILY|03560|943369|/equities/elior|CACALL/MSCI_EU_SMALLCAP|-2.8448698033239|19|0.03243|2.674|28.81|-0.00544|0.06979|36|36|-0.066974407582938|4.7235469194313
2024-02-10 04:04:14|DAILY|03561|945685|/equities/elis-services-sa|STOXX600/CACALL/MSCI_EU_SMALLCAP|19.618307127833|65|0.27605|20.94|34.17|-0.00089|0.04078|29|29|0.048325118483412|3.054955450237
2024-02-10 04:04:15|DAILY|03562|6948|/equities/eramet|CACALL/MSCI_EU_SMALLCAP|-66.610033789557|25|-0.06597|62.3|30.32|0.03698|0.08051|34|34|0.083752606635071|4.0661573459716
2024-02-10 04:04:16|DAILY|03563|943352|/equities/erytech-pharma|CACALL|-3.9490511987952|24|-0.15607|3.65|36.86|-0.03009|0.10271|28|28|-0.11716113744076|6.5283402843602
2024-02-10 04:04:17|DAILY|03564|17749|/equities/esi-group|CACALL|153.99754388689|43|0|154|36.63|-0.00487|0.05279|27|27|0.1759388942774|2.0013501454898
2024-02-10 04:04:17|DAILY|03565|17907|/equities/cryo-save-group|CACALL|-0.013012953831365|39|-0.47727|0.0092|56.67|-0.0825|0.07805|12|12|-0.014115598885794|8.3448913649025
2024-02-10 04:04:19|DAILY|03566|7042|/equities/esso|CACALL|52.6739531193|10|0.06722|57.95|49.81|0.05862|0.10563|21|21|0.14562369668246|4.426936492891
2024-02-10 04:04:20|DAILY|03567|17819|/equities/eurasia-fonciere|CACALL|-0.32187127472564|2|0.00769|0.262|3.86|-0.15371|0.04487|72|73|1.0390424028269|0.285074204947
2024-02-10 04:04:21|DAILY|03568|25448|/equities/eurazeo?cid=25448|CACALL/EAFAGROWTH|75.319308996004|69|0.4067|77.65|36.56|0.02343|0.04785|27|27|0.043010426540284|2.3338796208531
2024-02-10 04:04:22|DAILY|03569|13135|/equities/euro-ressources-s.a.|CACALL|-3.5664527999503|11|0.00575|3.5|64.88|-0.02201|0.0036|16|16|0.029140267175573|2.622358778626
2024-02-10 04:04:23|DAILY|03570|943375|/equities/euronext|STOXX600/CACALL/MSCI_EU_SMALLCAP|77.836290617501|65|0.15782|80.7|31.97|-0.00243|0.01963|31|31|0.03124644549763|2.2594170616114
2024-02-10 04:04:25|DAILY|03571|17752|/equities/europacorp|CACALL|0.32014709780956|6|-0.01241|0.398|42|-0.08757|-0.02365|25|25|0.020187677725119|5.1540047393365
2024-02-10 04:04:26|DAILY|03572|955667|/equities/europcar-groupe-sa|CACALL|0.50343370400293|51|0.00792|0.509|65.78|0.25893|0.28463|9|9|-0.11328348909657|5.223476635514
2024-02-10 04:04:27|DAILY|03573|7017|/equities/eutelsat-comm|STOXX600/CACALL/MSCI_EU_SMALLCAP|-3.9681972301815|10|0.09624|3.85|32.69|-0.00595|0.02797|32|32|-0.096491943127962|2.7281943127962
2024-02-10 04:04:28|DAILY|03574|17737|/equities/digigram|CACALL|-2.4013179776583|41|-0.0449|2.34|14.83|-0.07336|0.06876|57|58|0.24018111111111|2.6919666666667
2024-02-10 04:04:28|DAILY|03575|7747|/equities/exel-industries|CACALL|54.019019546004|38|0.19247|57|35.1|0.08575|0.11898|29|29|0.040599052132701|2.0835772511848
2024-02-10 04:04:30|DAILY|03576|17755|/equities/explosifs---prod-chimiques|CACALL|102.87642357348|5|0.01818|112|10.83|-0.01424|0.02436|70|71|0.095245795601552|1.3136739974127
2024-02-10 04:04:31|DAILY|03577|6958|/equities/faurecia|STOXX600/CACALL/EAFAGROWTH|-17.398064180498|19|-0.15333|15.655|27.24|-0.03403|0.00887|38|38|-0.04882905982906|4.3411766381766
2024-02-10 04:04:32|DAILY|03578|17758|/equities/fauvet-girel-ets|CACALL|9.6354145368742|16|0.10227|9.7|7.1|-0.0498|0.22797|29|29|1.5969683257919|0.49599547511312
2024-02-10 04:04:33|DAILY|03579|17756|/equities/faience-sarreguem|CACALL|13.652840190029|8|-0.22222|14|1|-0.04355|0.11359|39|40|-0.33246808510638|0.40527659574468
2024-02-10 04:04:33|DAILY|03580|17712|/equities/casino-mun-cannes|CACALL|-1704.8982807926|1|0|1650|5.32|-0.02611|0.01183|75|76|0.041440594059406|0.33230693069307
2024-02-10 04:04:35|DAILY|03581|943348|/equities/fermentalg|CACALL|0.57725233654578|32|1.66987|0.833|37.93|0.06444|0.12285|27|27|0.050957345971564|5.1934654028436
2024-02-10 04:04:36|DAILY|03582|17760|/equities/fiducial-office-solutions|CACALL|27.999475158181|75|0.00719|28|6.36|-0.00084|0.00292|153|154|-0.00016223908918406|0.010211574952562
2024-02-10 04:04:37|DAILY|03583|17761|/equities/fiducial-real|CACALL|180.33923437017|21|-0.01579|187|6.42|-0.00753|0.0029|160|161|-0.0004079696394687|0.14122580645161
2024-02-10 04:04:37|DAILY|03584|943357|/equities/figeac-aero|CACALL|5.4619126823758|78|0.37767|5.8|39.08|0.0636|0.10267|25|25|-0.0073889943074004|3.1093937381404
2024-02-10 04:04:38|DAILY|03585|17762|/equities/fin.-etang-berre|CACALL|-11.806105029304|2|0|11.2|5.25|-0.04265|0.01524|70|71|0.32858823529412|0.7277486631016
2024-02-10 04:04:40|DAILY|03586|40307|/equities/louest-africain|CACALL|54.552937772027|16|6.20497|58|5.41|0.03993|0.14454|17|17|2.6112803738318|1.6031588785047
2024-02-10 04:04:41|DAILY|03587|17763|/equities/financiere-marjos|CACALL|-0.12449178715826|6|-0.15596|0.092|4.05|-0.16714|-0.00799|82|83|0.33849853372434|0.45915542521994
2024-02-10 04:04:41|DAILY|03588|17764|/equities/finatis|CACALL|-4.0184352480198|2|-0.27363|2.92|4.99|-0.07661|0.01203|80|81|-0.12007901234568|0.91416790123457
2024-02-10 04:04:42|DAILY|03589|17765|/equities/fipp|CACALL|-0.11875900384706|47|-0.075|0.111|22.75|-0.11241|-0.06809|28|28|-0.020472913616398|4.4300219619327
2024-02-10 04:04:43|DAILY|03590|41353|/equities/groupe-fnac|CACALL/MSCI_EU_SMALLCAP|-25.978218059497|16|-0.09005|23.24|37.14|0.0228|0.0529|28|28|-0.051097630331754|2.9893781990521
2024-02-10 04:04:45|DAILY|03591|17767|/equities/fonciere-7-invest|CACALL|-0.77509646599038|22|-0.44091|0.615|4.52|-0.22002|0.11061|26|27|2.0335314685315|0.34924475524476
2024-02-10 04:04:46|DAILY|03592|17768|/equities/fonciere-atland|CACALL|40.774067042461|10|-0.00478|41.6|19.68|-0.01377|0.01386|53|53|0.0325|1.1245190114068
2024-02-10 04:04:47|DAILY|03593|17769|/equities/fonciere-euris|CACALL|-0.14294781025514|1|0|0.12|6.9|-0.07124|0.02132|111|112|-0.30108408796895|1.0928887451488
2024-02-10 04:04:47|DAILY|03594|17770|/equities/fonciere-inea|CACALL|-37.544937697518|3|0.01389|36.5|35.1|-0.00945|0.0049|30|30|-0.0040218009478673|1.387955450237
2024-02-10 04:04:48|DAILY|03595|17771|/equities/fonciere-lyonnais|CACALL|66.690785330936|77|0.04923|68.2|25.05|5.0E-5|0.01527|39|39|0.0077929724596391|1.8101044634378
2024-02-10 04:04:50|DAILY|03596|17680|/equities/fonciere-paris-nord|CACALL|0.67496695405479|4|-0.13298|0.815|45.39|-0.00926|0.05642|23|23|-0.0093829990448902|6.1806093600764
2024-02-10 04:04:51|DAILY|03597|17775|/equities/fonciere-volta|CACALL|-7.6428839768255|1|0|6.95|5.13|-0.06705|0.00697|75|76|0.13806923076923|0.79188205128205
2024-02-10 04:04:52|DAILY|03598|40318|/equities/forestiere-equatoriale-sa|CACALL|-677.97716393035|1|0|650|2.56|0.00783|0.04112|24|25|0.0316875|0.169625
2024-02-10 04:04:52|DAILY|03599|17777|/equities/frey|CACALL|26.686807619885|7|-0.01471|26.8|10.38|-0.00467|0.01705|101|101|-0.013182163187856|0.24648387096774
2024-02-10 04:04:53|DAILY|03600|17778|/equities/fromagerie-bel|CACALL|548.38049551963|26|0|550|9.95|-0.01144|0.01354|41|42|0.15168397291196|0.4607065462754
2024-02-10 04:04:55|DAILY|03601|17721|/equities/cie-marocaine|CACALL|15.114412545582|1|0|15.2|9.42|0.00269|0.01243|111|112|-0.014209478672986|0.073169668246445
2024-02-10 04:04:56|DAILY|03602|7709|/equities/gaumant|CACALL|-98.235785919586|75|-0.00518|96|43.1|-0.03474|-0.01244|20|20|-0.017933760683761|2.0887318376068
2024-02-10 04:04:56|DAILY|03603|943359|/equities/gtt|CACALL/MSCI_EU_SMALLCAP|126.51390343323|27|0.01798|130.2|31.18|-0.00881|0.02044|33|33|0.059095734597156|2.6694151658768
2024-02-10 04:04:57|DAILY|03604|17779|/equities/gea|CACALL|-94.842359559259|27|-0.02105|93|13.35|-0.02439|0.00362|76|77|0.0014962049335863|1.1286669829222
2024-02-10 04:04:58|DAILY|03605|6953|/equities/gecina|STOXX600/CACALL/EAFAVALUE|-104.12766069834|24|-0.0781|96.8|30.35|-0.01587|0.0097|34|34|-0.026834123222749|2.4416227488152
2024-02-10 04:05:00|DAILY|03606|17649|/equities/generix-sa|CACALL|9.5051003599591|86|0.01253|9.7|28.24|-0.02718|0.01546|21|21|0.096514749262537|2.6230398230088
2024-02-10 04:05:01|DAILY|03607|976469|/equities/geneuro-sa|CACALL|-1.2566809217753|6|0|1.1|29.17|0.02671|0.09435|36|36|-0.027218009478673|3.8524710900474
2024-02-10 04:05:01|DAILY|03608|19720|/equities/genfit-sa|CACALL|3.3238012787192|14|-0.06148|3.435|35.93|-0.01593|0.08372|29|29|-0.062895734597157|4.1501213270142
2024-02-10 04:05:02|DAILY|03609|943363|/equities/genomicvision|CACALL|-0.0031121044431011|162|-0.92623|0.0018|37.59|0.03791|0.20816|22|22|-0.25531882591093|9.0929493927126
2024-02-10 04:05:03|DAILY|03610|985893|/equities/gensight-biologics-sa|CACALL|-0.41552769510236|17|-0.04218|0.386|30.5|-0.05533|0.02896|34|34|0.028680911680912|6.4468309591643
2024-02-10 04:05:05|DAILY|03611|13102|/equities/groupe-eurotunnel-s.a.|STOXX600/CACALL/EAFAGROWTH/EAFAVALUE|-16.164851071735|34|-0.06636|15.335|31.94|-0.00989|0.01135|32|32|0.01504644549763|2.2488331753555
2024-02-10 04:05:06|DAILY|03612|7573|/equities/gl-events|CACALL|19.346598924779|69|0.25595|21.1|39.48|0.03917|0.078|25|25|0.03223981042654|3.6984113744076
2024-02-10 04:05:08|DAILY|03613|17899|/equities/graines-voltz|CACALL|-28.769538608671|7|0.00184|27.2|24.95|0.03843|0.06857|41|42|-0.052782732447818|2.4610360531309
2024-02-10 04:05:09|DAILY|03614|7162|/equities/groupe-crit|CACALL|73.052743251407|5|-0.01064|74.4|20.59|-0.00055|0.02274|51|51|0.018166982922201|1.9203662239089
2024-02-10 04:05:10|DAILY|03615|7214|/equities/flo-groupe|CACALL|20.820613328444|77|0.00962|21|50.85|-0.10122|0.02796|13|13|0.080495251017639|3.4668968792402
2024-02-10 04:05:11|DAILY|03616|17650|/equities/groupe-gorge|CACALL|20.203557126227|83|0.22172|21.6|29.42|0.00278|0.02755|33|33|0.05049477682811|2.9326780626781
2024-02-10 04:05:12|DAILY|03617|17798|/equities/irdnordpasdecalai|CACALL|44.015233166003|32|0.02779|44.2|22.84|0.0085|0.0634|30|31|0.10847361299053|0.39675101488498
2024-02-10 04:05:13|DAILY|03618|17780|/equities/groupe-j.a.j|CACALL|1.340086471388|7|0.00699|1.44|5.82|-0.10483|-0.0046|54|55|0.36590797546012|1.3148588957055
2024-02-10 04:05:14|DAILY|03619|7529|/equities/groupe-open|CACALL|32.994218107437|10|0|33.5|61.67|0.14636|0.19447|9|9|0.24283510638298|2.6103014184397
2024-02-10 04:05:15|DAILY|03620|7108|/equities/groupes-partouche|CACALL|-23.157431647395|8|-0.01364|21.7|27.58|0.0079|0.0356|38|38|-0.0020654028436019|2.4409943127962
2024-02-10 04:05:16|DAILY|03621|17651|/equities/pizzorno-environnement|CACALL|-60.841418488609|1|0|56.8|35.17|0.03203|0.07762|30|30|0.16215924170616|2.2244578199052
2024-02-10 04:05:18|DAILY|03622|6999|/equities/seb|STOXX600/CACALL/EAFAGROWTH|106.84703440131|8|0.00441|114|33.81|-0.00144|0.03142|31|31|0.011495734597156|2.4078218009479
2024-02-10 04:05:18|DAILY|03623|17746|/equities/emme|CACALL|1.727602412385|7|-0.0567|1.83|31.79|-0.01995|0.03597|33|33|0.044520379146919|3.3812009478673
2024-02-10 04:05:19|DAILY|03624|7373|/equities/guerbet|CACALL/MSCI_EU_SMALLCAP|22.751245983635|10|0.28629|25.7|49.81|0.03468|0.06865|21|21|-0.020237914691943|3.3102037914692
2024-02-10 04:05:20|DAILY|03625|17781|/equities/guillemot-corp|CACALL|-5.8881355878611|33|-0.18889|5.11|36.54|0.05961|0.1228|28|28|0.13318957345972|4.5710464454976
2024-02-10 04:05:22|DAILY|03626|7032|/equities/haulotte-groupe|CACALL|-2.5657919545059|18|0.00837|2.41|34.6|0.00421|0.04179|30|30|-0.049965876777251|3.0312966824645
2024-02-10 04:05:23|DAILY|03627|7693|/equities/maisons-france|CACALL|19.114367873264|10|-0.04412|19.5|28.27|0.0135|0.0438|37|37|-0.038975355450237|2.3947545023697
2024-02-10 04:05:24|DAILY|03628|7202|/equities/highco|CACALL|-3.2052135984367|64|-0.34873|2.82|35.43|-0.00927|0.00979|28|28|-0.053163981042654|2.4860227488152
2024-02-10 04:05:26|DAILY|03629|17851|/equities/public-systeme-hopscotch|CACALL|17.208921402711|3|0.00817|18.5|24.49|0.05034|0.09357|43|43|0.10519241706161|2.4223620853081
2024-02-10 04:05:27|DAILY|03630|17787|/equities/hotels-de-paris|CACALL|-3.2074849325473|7|0.05442|3.1|5.81|-0.06319|0.0143|119|120|0.20112233285918|1.2310953058321
2024-02-10 04:05:29|DAILY|03631|1174519|/equities/hydrogene-de-france|CACALL|-11.150162714918|26|-0.11404|10.1|46.57|0.07188|0.10858|14|14|-0.15102658788774|2.3501477104874
2024-02-10 04:05:30|DAILY|03632|1175169|/equities/ippo|CACALL|8.3336822675107|6|-0.11458|8.5|13.86|-0.03647|0.0004|7|7|-0.13512745098039|0.80535294117647
2024-02-10 04:05:30|DAILY|03633|9109|/equities/icade|STOXX600/CACALL/MSCI_EU_SMALLCAP|-32.901506106102|18|-0.10267|30.24|37.07|0.01026|0.04201|28|28|-0.084604739336493|2.8372312796209
2024-02-10 04:05:31|DAILY|03634|40319|/equities/id-logistics-sas|CACALL|314.54834170892|74|0.26975|329.5|25.18|-0.00617|0.01852|39|39|0.079912796208531|2.6775488151659
2024-02-10 04:05:32|DAILY|03635|17789|/equities/idi|CACALL|65.342650968381|32|-0.003|66.4|35.31|-0.00068|0.02861|29|29|0.048209478672986|1.6884028436019
2024-02-10 04:05:34|DAILY|03636|17790|/equities/ige-plus-xao|CACALL|-234.11104767477|16|-0.11765|210|20.09|-0.02653|-0.00061|22|23|0.078599580712788|1.6639853249476
2024-02-10 04:05:35|DAILY|03637|6967|/equities/imerys|CACALL/MSCI_EU_SMALLCAP|28.979253697361|14|0.11726|30.68|29.77|0.01314|0.05089|35|35|0.00140663507109|2.5166966824645
2024-02-10 04:05:35|DAILY|03638|17791|/equities/immob.-dassault|CACALL|-48.515319621943|35|-0.06|47|28.36|-0.01695|0.00714|36|36|-0.025112796208531|1.6484483412322
2024-02-10 04:05:36|DAILY|03639|17793|/equities/infotel|CACALL|-49.32705238517|7|-0.06911|45.8|26.23|-0.00855|0.0138|40|40|0.027519431279621|1.9779383886256
2024-02-10 04:05:37|DAILY|03640|17795|/equities/innate-pharma|CACALL|-2.4938645211573|3|-0.02183|2.24|35.1|-0.0181|0.03973|30|30|-0.030557345971564|4.6551763033175
2024-02-10 04:05:39|DAILY|03641|7175|/equities/inter-parfums|CACALL|47.53225543585|10|0.03074|50.3|41.84|0.03069|0.06016|25|25|0.086345971563981|2.6258331753555
2024-02-10 04:05:40|DAILY|03642|17654|/equities/intexa-sa|CACALL|-2.9000000953674|1|0|2.9|1|0.01401|0.09769|57|58|5.8481724137931|0
2024-02-10 04:05:40|DAILY|03643|996538|/equities/inventiva-sa|CACALL|-3.5948865225117|20|-0.1044|3.26|32.38|0.0787|0.1304|32|32|0.1520009478673|4.8000985781991
2024-02-10 04:05:41|DAILY|03644|7072|/equities/ipsen|STOXX600/CACALL/EAFAGROWTH|-109.54299875906|22|0.05068|107.8|27.21|0.00703|0.03816|38|38|0.058818009478673|2.7772208530806
2024-02-10 04:05:42|DAILY|03645|7040|/equities/ipsos|CACALL/MSCI_EU_SMALLCAP|59.451929943319|74|0.37157|62.05|31.68|-0.00504|0.02517|31|31|0.093836966824645|2.5335725118483
2024-02-10 04:05:44|DAILY|03646|17800|/equities/itesoft|CACALL|-4.0304105701736|7|0.02577|3.98|11.77|-0.04206|-0.01205|64|64|0.084387351778656|1.6768339920949
2024-02-10 04:05:45|DAILY|03647|17802|/equities/jacques-bogart|CACALL|5.6202199593508|1|0|6.54|38.85|-0.02609|-0.00249|27|27|-0.027015252621544|3.0606320305052
2024-02-10 04:05:46|DAILY|03648|14169|/equities/jacquet-metal|CACALL|-18.651071450642|28|-0.0087|18.24|32.13|0.01636|0.04977|32|32|0.048781042654028|3.087618957346
2024-02-10 04:05:47|DAILY|03649|7076|/equities/jcdeceaux|STOXX600/CACALL/MSCI_EU_SMALLCAP|17.66255059107|11|-0.01961|18.5|31.67|-0.02456|0.04002|33|33|-0.0011260663507109|3.0639137440758
2024-02-10 04:05:48|DAILY|03650|7096|/equities/kaufman-broad|CACALL|-29.866656246078|18|0.03671|29.65|25.95|-0.02363|0.00639|40|40|0.008672037914692|2.8347981042654
2024-02-10 04:05:50|DAILY|03651|7070|/equities/klepierre|STOXX600/CACALL/EAFAVALUE|-24.361345874347|18|-0.02309|23.27|37.07|-0.01519|0.04307|28|28|0.015863507109005|3.5086710900474
2024-02-10 04:05:51|DAILY|03652|23514|/equities/korian?cid=23514|CACALL/MSCI_EU_SMALLCAP|-2.4064615982923|19|-0.03756|2.05|37.04|0.02242|0.05059|28|28|-0.23612417061611|3.3690350710901
2024-02-10 04:05:52|DAILY|03653|1155481|/equities/la-francaise-des-jeux-sa|CACALL/EAFAGROWTH|36.8285358019|16|0.1298|38.82|41.6|0.0174|0.0566|25|25|0.062310900473934|2.1605327014218
2024-02-10 04:05:53|DAILY|03654|985182|/equities/la-francaise-de-lenergie-sa|CACALL|-47.887492496771|15|-0.04659|44|37.18|0.00033|0.03931|28|28|0.12552606635071|3.7350767772512
2024-02-10 04:05:54|DAILY|03655|17809|/equities/lacroix|CACALL|-28.609959644935|4|-0.0605|26.4|30.94|-0.00147|0.03232|34|34|0.022590521327014|2.9257573459716
2024-02-10 04:05:55|DAILY|03656|668|/equities/lagardere-s.c.a.|STOXX600/CACALL/MSCI_EU_SMALLCAP|18.622413472071|5|0.06724|20|36.24|-0.0013|0.05417|29|29|0.038890047393365|2.757428436019
2024-02-10 04:05:56|DAILY|03657|7150|/equities/latecoere|CACALL|-0.018372684363273|101|-0.9833|0.0167|31.77|-0.00641|0.11911|30|30|-0.32794017094017|5.0121396011396
2024-02-10 04:05:57|DAILY|03658|7292|/equities/laurent-perriere|CACALL|119.67902520339|59|-0.01626|121|43.35|0.00019|0.02669|23|23|0.041935545023697|2.0172672985782
2024-02-10 04:05:58|DAILY|03659|7156|/equities/lmabert-dur-chan|CACALL|-139.65843084813|3|0.02767|130|29.25|-0.01562|0.0029|36|36|0.031858767772512|1.6773838862559
2024-02-10 04:05:59|DAILY|03660|17814|/equities/lebon|CACALL|-93.31514227857|25|0.00883|91.4|25.78|0.00067|0.02708|39|40|-0.016044549763033|1.3619687203791
2024-02-10 04:06:00|DAILY|03661|7211|/equities/lectra|CACALL|29.922818596776|70|0.26104|31.4|25.28|-0.0214|0.01141|39|39|0.059998104265403|3.1701279620853
2024-02-10 04:06:01|DAILY|03662|7266|/equities/linedata-service|CACALL|57.991979463833|6|0.03333|62|21.41|-0.02392|0.00692|49|49|0.098404174573055|2.0476499051233
2024-02-10 04:06:02|DAILY|03663|7063|/equities/lisi|CACALL/MSCI_EU_SMALLCAP|21.846147800668|3|-0.01293|22.9|33.94|0.01305|0.04509|31|31|0.0082855787476281|3.2357485768501
2024-02-10 04:06:03|DAILY|03664|17812|/equities/le-noble-age|CACALL|18.809957515206|6|0.00995|20.3|33.87|0.00878|0.03158|31|31|-0.066176303317536|2.4933071090047
2024-02-10 04:06:04|DAILY|03665|17852|/equities/quantel|CACALL|10.972571856762|9|0.02622|11.74|31.73|0.01926|0.04996|33|33|0.005491943127962|2.9446341232227
2024-02-10 04:06:06|DAILY|03666|996153|/equities/lysogene-sa|CACALL|-0.37419340602504|16|-0.24459|0.2795|34.27|-0.07001|0.05196|22|22|-0.069830949284785|6.8385357607282
2024-02-10 04:06:07|DAILY|03667|17829|/equities/mrm|CACALL|19.609888918207|5|0.01026|19.7|9.95|-0.00807|0.0202|105|105|-0.020076263107722|0.60210962821735
2024-02-10 04:06:07|DAILY|03668|980202|/equities/maisons-du-monde-sas|CACALL/MSCI_EU_SMALLCAP|-4.9520693466955|19|-0.09409|4.352|39.88|0.03504|0.10784|26|26|-0.057889099526066|3.7655298578199
2024-02-10 04:06:08|DAILY|03669|17817|/equities/malts-fco-belges|CACALL|593.27825558719|7|0.05738|645|7.78|-0.02084|0.00923|101|102|0.02557375|0.5266475
2024-02-10 04:06:09|DAILY|03670|7062|/equities/manitou|CACALL/MSCI_EU_SMALLCAP|-21.519411846444|18|-0.02588|20.7|32.44|0.01069|0.02993|32|32|0.022311848341232|3.1792777251185
2024-02-10 04:06:11|DAILY|03671|7253|/equities/manultan|CACALL|102.79948353713|74|0.60061|105|31.43|-0.01621|0.02275|23|23|0.099482412060301|2.1800753768844
2024-02-10 04:06:12|DAILY|03672|13175|/equities/belvedere|CACALL|2.802843059861|53|0.1124|2.87|43.43|-0.01527|0.0373|23|23|0.10714367269267|3.3557212178877
2024-02-10 04:06:13|DAILY|03673|32435|/equities/mauna-kea-technologies-sas|CACALL|0.43903209557126|32|0.00858|0.47|37.93|-0.06242|0.03379|27|27|-0.0030284360189574|5.0927914691943
2024-02-10 04:06:14|DAILY|03674|7068|/equities/maurel-prom|CACALL|-5.5940778966656|47|-0.15391|5.305|29.68|-0.01823|0.02915|34|34|0.1033971563981|3.8370767772512
2024-02-10 04:06:15|DAILY|03675|943360|/equities/mcphy-energy|CACALL/MSCI_EU_SMALLCAP|-2.7454465597811|52|-0.365|2.286|38.62|0.11936|0.2052|26|26|0.053211374407583|5.5733146919431
2024-02-10 04:06:16|DAILY|03676|7363|/equities/media-6|CACALL|9.8320437535257|9|0.0202|10.1|12.42|-0.05678|0.01874|33|33|0.086966507177033|2.2147200956938
2024-02-10 04:06:17|DAILY|03677|1096116|/equities/medincell-sa|CACALL|7.8076413863788|56|0.39936|8.76|43.43|0.10537|0.17061|23|23|0.11645825426945|4.6653510436433
2024-02-10 04:06:18|DAILY|03678|17823|/equities/memscap|CACALL|7.0102444312806|67|0.49425|7.8|24.12|-0.00325|0.05526|41|41|0.21632796208531|4.2587952606635
2024-02-10 04:06:19|DAILY|03679|6994|/equities/mercialys|CACALL/MSCI_EU_SMALLCAP|-11.058974015893|7|0.01839|10.52|37.46|0.05992|0.08129|28|28|0.014717535545024|2.9191981042654
2024-02-10 04:06:20|DAILY|03680|7071|/equities/mersen|CACALL/MSCI_EU_SMALLCAP|33.578834073186|11|0.05621|35.7|31.67|-0.01099|0.02323|33|33|0.034223696682464|3.014891943128
2024-02-10 04:06:22|DAILY|03681|14170|/equities/metabolic-explorer|CACALL|0.38054784746339|5|0.0989|0.5|38.89|0.05577|0.17165|27|27|0.041839658444022|5.589495256167
2024-02-10 04:06:23|DAILY|03682|6946|/equities/m6-metropole|CACALL|-13.022193148918|3|-0.00327|12.21|32.91|0.03372|0.06032|32|32|-0.0095763033175356|2.587044549763
2024-02-10 04:06:24|DAILY|03683|17825|/equities/micropole|CACALL|1.0330498176078|48|0.06436|1.075|48|0.03047|0.05813|21|21|0.0052834123222749|2.8173090047393
2024-02-10 04:06:25|DAILY|03684|17659|/equities/financiere-moncey|CACALL|-7911.0867108893|1|0|7550|6.27|-0.00559|0.02349|76|77|0.11967494824017|0.99463975155279
2024-02-10 04:06:25|DAILY|03685|15242|/equities/montea-cva|CACALL/MSCI_EU_SMALLCAP|-81.769859560721|17|-0.07598|75.4|37.11|0.00173|0.02552|28|28|0.013167772511848|2.7149099526066
2024-02-10 04:06:27|DAILY|03686|17830|/equities/musee-grevin|CACALL|65.927448026865|10|0|66|5.13|-0.02002|0.02411|39|40|0.053028037383178|0.27725700934579
2024-02-10 04:06:28|DAILY|03687|1156934|/equities/nacon-sa|CACALL|-1.6733306256588|7|-0.08679|1.452|41.83|0.02896|0.06844|24|24|-0.092494059405941|4.0187425742574
2024-02-10 04:06:29|DAILY|03688|40322|/equities/nanobiotix|CACALL|-7.6624379526595|3|0.03284|6.92|35.1|0.00387|0.11408|30|30|0.11755165876777|5.0593914691943
2024-02-10 04:06:30|DAILY|03689|1088763|/equities/navya|CACALL|-0.047663225662934|23|-0.28571|0.03|38.15|0.00218|0.10117|20|20|-0.10427898089172|8.7521630573248
2024-02-10 04:06:30|DAILY|03690|1097383|/equities/neoen|CACALL/MSCI_EU_SMALLCAP|-26.365570474224|25|-0.12859|24.26|28.64|-0.02636|0.0071|36|36|0.016062559241706|3.4570265402844
2024-02-10 04:06:32|DAILY|03691|17833|/equities/neurones|CACALL|43.279424477177|68|0.17671|43.95|31.87|-0.02029|0.00621|31|31|0.087872985781991|2.276908056872
2024-02-10 04:06:33|DAILY|03692|7028|/equities/nexans|CACALL/MSCI_EU_SMALLCAP|81.499883011293|22|0.13522|90.25|25.22|-0.02597|0.00837|41|41|0.10048625592417|3.1456047393365
2024-02-10 04:06:34|DAILY|03693|7054|/equities/nexity|CACALL/MSCI_EU_SMALLCAP|-15.932295488616|19|-0.02916|14.65|37.04|0.01972|0.06247|28|28|-0.078068246445498|2.6271251184834
2024-02-10 04:06:35|DAILY|03694|994269|/equities/nexstage-am-sas|CACALL|-107.20767030398|10|-0.00943|105|12.19|-0.00253|0.01365|56|57|0.019184659090909|0.44123153409091
2024-02-10 04:06:35|DAILY|03695|951013|/equities/electro-power-systems-sa|CACALL|0.59366742087606|27|-0.13838|0.66|48.9|0.05627|0.1225|21|21|-0.13447008547009|5.3643722697056
2024-02-10 04:06:37|DAILY|03696|6972|/equities/nicox|CACALL|0.39115926543654|70|-0.11667|0.424|46.95|0.05061|0.09851|21|21|-0.18714597156398|3.6838957345972
2024-02-10 04:06:38|DAILY|03697|961657|/equities/nokia-finland?cid=961657|CACALL|3.2257260290239|39|0.08298|3.328|26.08|-0.01149|0.02491|39|39|0.024584834123223|2.4459317535545
2024-02-10 04:06:39|DAILY|03698|1161787|/equities/nr-21-sa|CACALL|-61.133070636383|58|-0.62838|55|14.53|0.36478|0.78704|16|17|0.67523684210526|6.9085756578947
2024-02-10 04:06:40|DAILY|03699|7109|/equities/nrj-group|CACALL|-7.8932229139051|4|0.02145|7.62|37.57|-0.01795|0.00448|28|28|0.021710900473934|1.9437677725118
2024-02-10 04:06:41|DAILY|03700|17835|/equities/oeneo|CACALL|-11.756099915797|48|-0.139|11.15|36|-0.01759|0.00121|28|28|-0.0057554502369668|2.1686028436019
2024-02-10 04:06:43|DAILY|03701|17836|/equities/olgroupe|CACALL|1.9604626728694|88|0.01449|2.1|44.95|0.00074|0.0465|21|21|-0.012729388942774|2.175175557711
2024-02-10 04:06:44|DAILY|03702|17837|/equities/orapi|CACALL|6.5506356805376|164|0.71208|6.66|25.09|-0.08528|0.01655|35|35|0.15193659942363|3.6537838616715
2024-02-10 04:06:45|DAILY|03703|943319|/equities/orege|CACALL|0.39341489868138|5|-0.18367|0.4|42.04|-0.0058|0.1211|25|25|0.014318483412322|5.751701421801
2024-02-10 04:06:46|DAILY|03704|7075|/equities/orpea|STOXX600/CACALL/EAFAGROWTH|-0.016649262699731|58|-0.97256|0.0134|35.46|0.20891|0.32542|28|28|0.14804761904762|5.3123714285714
2024-02-10 04:06:47|DAILY|03705|949748|/equities/ose-pharma-international-sa|CACALL|-4.0694199855182|101|-0.24051|3.6|34.04|-0.01784|0.09671|28|28|0.10024691358025|5.1083181386515
2024-02-10 04:06:48|DAILY|03706|943370|/equities/ask|CACALL|37.985248729742|31|0|38.01|22.02|-0.00833|0.04024|43|43|0.057685772773797|2.2551125895599
2024-02-10 04:06:49|DAILY|03707|17665|/equities/paref|CACALL|-45.93503756863|37|-0.03084|44|32.47|-0.00565|0.01594|30|30|-0.04539603960396|1.7450673267327
2024-02-10 04:06:50|DAILY|03708|7159|/equities/parrot|CACALL|2.4859035364723|25|0.10317|2.78|49.1|0.03733|0.10603|21|21|0.083028436018957|5.2448075829384
2024-02-10 04:06:51|DAILY|03709|17844|/equities/passat|CACALL|4.7942916647641|54|0.09783|5.05|38.08|-0.00265|0.02613|25|25|0.036986069651741|2.9332935323383
2024-02-10 04:06:52|DAILY|03710|17845|/equities/patrimoine-et-commerce|CACALL|18.021873537384|9|0.0082|18.45|36.07|0.01597|0.03453|29|29|0.012204933586338|1.5583614800759
2024-02-10 04:06:54|DAILY|03711|17666|/equities/pcas|CACALL|7.8848540321177|44|0.03226|8|42.95|-0.00526|0.02677|19|19|-0.001906868451688|3.8506123399302
2024-02-10 04:06:55|DAILY|03712|17846|/equities/perrier-industrie|CACALL|98.589611420231|60|0.06316|101|30.18|0.01679|0.03647|33|33|0.058561137440758|1.7981071090047
2024-02-10 04:06:55|DAILY|03713|17759|/equities/ffp|CACALL|-101.98268788626|15|0.01842|99.5|34.7|0.01624|0.03722|30|30|0.017218957345972|2.5525355450237
2024-02-10 04:06:56|DAILY|03714|7332|/equities/pharmagest-int.|CACALL/MSCI_EU_SMALLCAP|-54.3317384049|21|-0.1614|47.8|27.24|-0.0023|0.0252|38|38|-0.0019127962085308|2.5804805687204
2024-02-10 04:06:57|DAILY|03715|6947|/equities/pierre-vacances|CACALL|-1.3665525828333|13|-0.14689|1.208|43.42|0.13135|0.19843|24|24|-0.012240986717268|4.5903368121442
2024-02-10 04:06:59|DAILY|03716|7027|/equities/plastic-omnium|CACALL/MSCI_EU_SMALLCAP|-11.177800101583|21|-0.09147|10.23|32.34|0.00722|0.03286|32|32|-0.048878672985782|3.3879677725119
2024-02-10 04:07:00|DAILY|03717|17847|/equities/plastiques-du-val-de-loire|CACALL|-3.5064825328425|25|-0.10765|3.15|32.22|0.04779|0.08449|32|32|-0.038327014218009|3.2306549763033
2024-02-10 04:07:01|DAILY|03718|945688|/equities/poxel-sa|CACALL|-0.53094836263308|22|0.00519|0.4845|39.77|-0.04298|0.05571|26|26|-0.22195165876777|4.9545488151659
2024-02-10 04:07:02|DAILY|03719|17849|/equities/precia|CACALL|31.970703358892|49|0.24373|34.7|34.07|-0.02213|0.00439|26|27|0.087939049586777|2.7662902892562
2024-02-10 04:07:03|DAILY|03720|13181|/equities/hubwoo-s.a.|CACALL|-0.086561398343772|72|-0.05263|0.072|58.33|-0.09929|-0.01003|12|12|0.18860440985733|6.1404695201038
2024-02-10 04:07:04|DAILY|03721|1009128|/equities/prodways-sas|CACALL|0.86994308262564|14|-0.01224|0.968|35.93|0.01845|0.06435|29|29|-0.048010426540284|3.7431033175355
2024-02-10 04:07:05|DAILY|03722|17667|/equities/prologue-software|CACALL|-0.22240136450051|54|-0.09375|0.203|62.63|0.03|0.06329|16|16|0.0056701421800948|5.0544028436019
2024-02-10 04:07:06|DAILY|03723|6992|/equities/neopost|CACALL/MSCI_EU_SMALLCAP|19.091465281953|35|0.0233|20.2|30.94|-0.02213|0.03407|33|33|0.024703317535545|3.0594047393365
2024-02-10 04:07:07|DAILY|03724|6996|/equities/rallye|CACALL|-0.14344293139578|63|-0.17878|0.113|41.29|0.09516|0.23921|24|24|-0.091504273504273|7.3017692307692
2024-02-10 04:07:08|DAILY|03725|7659|/equities/general-sante|CACALL|-18.957568849473|18|-0.0266|18.3|33.5|-0.01906|0.00208|30|30|0.023616438356164|2.4331653620352
2024-02-10 04:07:10|DAILY|03726|7079|/equities/recylex|CACALL|1.7315948295951|34|-0.15138|1.85|19.33|0.05374|0.0698|3|3|-0.57343956043956|6.9588901098901
2024-02-10 04:07:11|DAILY|03727|6971|/equities/remy-cointreau|STOXX600/CACALL/EAFAGROWTH|90.275845762797|11|-0.02677|98.54|38.7|0.02005|0.05264|27|27|0.010790521327014|2.5143962085308
2024-02-10 04:07:12|DAILY|03728|6969|/equities/rexel|STOXX600/CACALL/MSCI_EU_SMALLCAP|23.508204476283|11|0.00723|25.09|23.22|-0.0296|0.00652|45|45|0.11029478672986|3.1379165876777
2024-02-10 04:07:13|DAILY|03729|7305|/equities/robertet|CACALL|792.93323278525|10|-0.0049|812|33.74|-0.03429|-0.01236|31|31|0.0060293838862559|2.2422398104265
2024-02-10 04:07:13|DAILY|03730|1084836|/equities/roche-bobois|CACALL|-49.151625125101|25|-0.03138|46.3|51.55|0.038|0.06779|20|20|0.11998104265403|2.9242909952607
2024-02-10 04:07:15|DAILY|03731|17841|/equities/paris-orleans|CACALL|-38.911760427103|76|-0.16991|38.35|39.73|0.0117|0.03321|22|22|0.063335089567966|2.4160600632244
2024-02-10 04:07:16|DAILY|03732|7103|/equities/rubis|STOXX600/CACALL/MSCI_EU_SMALLCAP|22.696203551685|69|0.09186|23.06|39.48|0.02646|0.04608|25|25|-0.063795260663507|2.3060909952607
2024-02-10 04:07:17|DAILY|03733|17857|/equities/sabeton|CACALL|-20.012043342824|7|-0.01015|19.5|7.48|-0.04695|-0.0026|88|88|0.035093373493976|0.90769879518072
2024-02-10 04:07:18|DAILY|03734|7538|/equities/samse|CACALL|195.88781897174|46|0.06878|202|37.41|0.01522|0.03968|27|27|0.028554502369668|1.8137127962085
2024-02-10 04:07:18|DAILY|03735|7014|/equities/stedim|STOXX600/CACALL/EAFAGROWTH|228.29349324224|8|-0.00318|250.4|28.32|-0.00683|0.03873|37|37|0.087163981042654|3.5386322274882
2024-02-10 04:07:20|DAILY|03736|7004|/equities/bongrain|CACALL|-54.370455651946|2|0|52.8|37.64|0.01016|0.02996|28|28|-0.0058777251184834|1.6672834123223
2024-02-10 04:07:21|DAILY|03737|17705|/equities/bois-scier-manche|CACALL|-9.2885503974206|16|0.05263|9|18.69|-0.02304|-0.00091|52|52|0.007274569402229|1.4848409321175
2024-02-10 04:07:22|DAILY|03738|7007|/equities/scor|STOXX600/CACALL/EAFAVALUE|27.175981823642|18|0.01427|28.44|28.05|-0.016|0.02153|37|37|0.007647393364929|2.951628436019
2024-02-10 04:07:23|DAILY|03739|7073|/equities/seche-environ|CACALL|110.37230674006|35|0.06399|116.4|27.59|-0.01498|0.00595|37|37|0.12985118483412|2.936317535545
2024-02-10 04:07:24|DAILY|03740|17862|/equities/selectirente-n|CACALL|90.92781282873|14|-0.01087|91|6.63|-0.00701|0.00582|151|152|0.0072771792360431|0.10279333986288
2024-02-10 04:07:25|DAILY|03741|943368|/equities/sergeferrari-g|CACALL|-6.520064814099|16|-0.16436|6.05|26|-0.01766|0.0361|40|40|0.058134597156398|3.7825355450237
2024-02-10 04:07:26|DAILY|03742|6975|/equities/ses-global|STOXX600/CACALL/MSCI_EU_SMALLCAP|5.6493809805098|35|0.02277|5.84|35.21|-0.00048|0.03924|29|29|-0.036267298578199|3.0550786729858
2024-02-10 04:07:27|DAILY|03743|17876|/equities/store-electronic|CACALL|128.10526010267|12|0.06815|144.2|26.74|-0.05528|0.04552|39|39|0.22611385199241|3.8351660341556
2024-02-10 04:07:28|DAILY|03744|1052409|/equities/groupe-smcp|CACALL/MSCI_EU_SMALLCAP|-3.015906801874|41|-0.17011|2.61|36.25|0.00702|0.0629|28|28|-0.062513744075829|4.6692862559242
2024-02-10 04:07:29|DAILY|03745|17889|/equities/tunn-prado-caren|CACALL|-28.112735519095|32|0|27.5|56.83|0.00409|0.04735|18|18|0.040279886148008|1.5738814041746
2024-02-10 04:07:31|DAILY|03746|17776|/equities/francaise-casinos|CACALL|1.7259003915345|2|-0.00546|1.82|4.23|-0.11466|-0.01002|135|136|0.29700173611111|0.82012673611111
2024-02-10 04:07:31|DAILY|03747|17888|/equities/tour-eiffel|CACALL|-15.149265384866|2|-0.01099|13.5|47.91|0.01645|0.04573|22|22|-0.089207582938389|2.0123658767773
2024-02-10 04:07:32|DAILY|03748|6981|/equities/sodexho-alliance|STOXX600/CACALL/EAFAGROWTH|-87.47214384701|7|0.05113|78.12|30.85|-0.02545|0.01754|34|34|0.0014587677725118|2.5433971563981
2024-02-10 04:07:33|DAILY|03749|17867|/equities/soditech-ingenier|CACALL|-1.4755202881545|1|0|1.32|6.43|-0.07453|0.02643|103|104|0.41874588938714|1.2473273542601
2024-02-10 04:07:34|DAILY|03750|17871|/equities/sogeclair|CACALL|17.942698635837|7|-0.01058|18.7|23.31|0.01914|0.0549|45|45|-0.0069734597156398|2.5814227488152
2024-02-10 04:07:36|DAILY|03751|6990|/equities/soitec|STOXX600/CACALL/MSCI_EU_SMALLCAP|-143.44204737329|28|-0.05546|142.2|32.13|0.01494|0.05142|32|32|0.070539336492891|3.3196767772512
2024-02-10 04:07:37|DAILY|03752|7058|/equities/solocal|CACALL|0.081534881289946|67|-0.15087|0.0833|42.35|0.05597|0.14215|23|23|-0.35689615384615|5.5865480769231
2024-02-10 04:07:38|DAILY|03753|943283|/equities/solutions-30-s|CACALL/MSCI_EU_SMALLCAP|-2.6975075354533|4|0.01583|2.438|43.33|0.08753|0.15273|24|24|0.018006711409396|5.2973528283797
2024-02-10 04:07:39|DAILY|03754|541|/equities/solvay|STOXX600/CACALL/EAFAVALUE|-25.292634726858|42|0.07711|22.21|31.69|-0.03568|0.0181|32|32|-0.041247393364929|2.526345971564
2024-02-10 04:07:40|DAILY|03755|17873|/equities/somfy-sa|CACALL|141.9623252603|56|0.38298|143|38.05|0.04292|0.06472|19|19|0.0878264781491|2.5486131105398
2024-02-10 04:07:41|DAILY|03756|7100|/equities/sopra-group|STOXX600/CACALL/MSCI_EU_SMALLCAP|205.29548598293|68|0.25|222|34.07|0.00919|0.02927|29|29|0.063319431279621|2.5849127962085
2024-02-10 04:07:42|DAILY|03757|942438|/equities/spie-promesses|STOXX600/CACALL/MSCI_EU_SMALLCAP|29.381108150206|69|0.1718|30.42|31.84|-0.01703|0.01082|31|31|0.070685308056872|2.5840388625592
2024-02-10 04:07:43|DAILY|03758|7380|/equities/sii|CACALL|69.464394392177|62|0.47679|70|32|-0.01303|0.026|31|31|0.11604368471035|2.9453827160494
2024-02-10 04:07:44|DAILY|03759|17874|/equities/sqli|CACALL|-42.834120070291|109|-0.1308|41.2|32|-0.00881|0.028|28|28|0.073980079681275|2.0904521912351
2024-02-10 04:07:45|DAILY|03760|960709|/equities/srp-groupe-sa|CACALL|0.97835208219182|8|-0.02504|1.09|38.81|0.15606|0.21385|27|27|0.1182691943128|5.1796511848341
2024-02-10 04:07:47|DAILY|03761|17875|/equities/st-dupont|CACALL|-0.07826771754941|14|0.04444|0.0658|63.75|-0.05774|0.02299|16|16|0.015921587608906|4.2256969990319
2024-02-10 04:07:48|DAILY|03762|7121|/equities/stef-tfe|CACALL|115.30344400389|68|0.11575|117.6|34.07|-0.00243|0.02766|29|29|0.050429383886256|1.9785251184834
2024-02-10 04:07:49|DAILY|03763|8806|/equities/suez-environnement-s.a.|STOXX600/CACALL/EAFAVALUE|19.768997397939|77|0.0043|19.83|50.78|0.05277|0.08599|9|9|0.090313320825516|1.7097185741088
2024-02-10 04:07:49|DAILY|03764|7127|/equities/sword-group|CACALL|-38.032401716436|28|-0.0649|35.3|27.05|-0.01483|0.01822|38|38|0.024809478672986|2.3476672985782
2024-02-10 04:07:50|DAILY|03765|7091|/equities/synergie|CACALL|32.194062969206|7|0.01826|33.45|29.97|0.01034|0.04612|35|35|0.03716018957346|2.4402331753554
2024-02-10 04:07:52|DAILY|03766|943267|/equities/tarkett|CACALL|9.1900508692215|11|-0.03265|9.48|33.65|-0.03071|0.01549|31|31|-0.0048148148148149|3.1326790123457
2024-02-10 04:07:53|DAILY|03767|17880|/equities/tayninh|CACALL|-1.2835748059616|18|-0.15972|1.21|1.19|0.07579|0.1132|41|42|2.4931343283582|0.10294029850746
2024-02-10 04:07:53|DAILY|03768|13166|/equities/technicolor-rgpt|CACALL/MSCI_EU_SMALLCAP|0.14535631083228|23|-0.242|0.1516|33.23|-0.00538|0.06299|31|31|-0.21098479087452|5.4806587452472
2024-02-10 04:07:55|DAILY|03769|1170143|/equities/technip-energies-bv|CACALL/MSCI_EU_SMALLCAP|-19.93223103801|24|-0.09951|18.37|33.82|0.00961|0.03822|22|22|0.079694915254237|3.2149035202086
2024-02-10 04:07:55|DAILY|03770|7006|/equities/fmc-technologies-inc?cid=7006|CACALL|-6.2887906048566|19|0.09644|5.912|33.13|0.03109|0.08804|16|16|-0.1166003649635|4.9651861313869
2024-02-10 04:07:57|DAILY|03771|40327|/equities/televerbier-sa|CACALL|56.354052342394|19|0.1875|57|5.1|-0.0341|0.01634|57|58|0.15966878980892|0.35954140127389
2024-02-10 04:07:58|DAILY|03772|7069|/equities/tessi|CACALL|168.3293885327|10|0|168.6|21.19|0.0347|0.04973|21|21|0.091081497797357|1.6520528634361
2024-02-10 04:07:59|DAILY|03773|7086|/equities/tf1|CACALL/MSCI_EU_SMALLCAP|7.6696786865786|26|0.06494|7.79|29.43|-0.00566|0.02386|35|35|0.023060663507109|2.6229535545024
2024-02-10 04:08:00|DAILY|03774|7242|/equities/thermador-groupe|CACALL|80.417951610571|68|0.11111|81|52|0.03108|0.05512|19|19|0.061109004739336|2.6027990521327
2024-02-10 04:08:00|DAILY|03775|997440|/equities/tikehau-capital-partners-sas|CACALL|20.446152761051|36|0.06158|21.55|24.88|-0.01759|0.00894|41|41|0.015927014218009|2.0931933649289
2024-02-10 04:08:02|DAILY|03776|17884|/equities/tipiak|CACALL|-85.97190708319|2|0|85.5|8.23|-0.01834|0.01244|126|127|0.041788718929254|0.53701147227533
2024-02-10 04:08:03|DAILY|03777|1141916|/equities/titan-cement-international-sa|CACALL|23.816865607325|71|0.42338|25.45|42.83|0.01382|0.03822|23|23|0.050990521327014|2.6706758293839
2024-02-10 04:08:04|DAILY|03778|7160|/equities/tonnellerie|CACALL|43.72132055939|38|0.10577|46|24.83|-0.03695|-0.01425|41|41|0.03999336492891|2.582771563981
2024-02-10 04:08:05|DAILY|03779|40315|/equities/total-gabon-sa|CACALL|-156.29658916519|13|0.02778|155.4|40.12|-0.01413|0.04008|26|26|0.036863507109005|2.1807952606635
2024-02-10 04:08:06|DAILY|03780|17887|/equities/touax|CACALL|-5.3376556234333|6|-0.10448|4.8|35|0.02897|0.06208|30|30|0.01841990521327|2.7089725118483
2024-02-10 04:08:07|DAILY|03781|7034|/equities/transgene|CACALL|-1.2859816516421|33|-0.13169|1.2|34.1|-0.02475|0.0424|30|30|0.022867298578199|3.6708644549763
2024-02-10 04:08:08|DAILY|03782|7003|/equities/trigano|CACALL/MSCI_EU_SMALLCAP|141.69082037804|4|-0.02607|145.7|31.88|-0.00298|0.03917|33|33|0.072202843601896|2.9330985781991
2024-02-10 04:08:09|DAILY|03783|6984|/equities/ubisoft|STOXX600/CACALL/EAFAGROWTH|20.165793608549|1|0|22.67|36.38|0.00099|0.04434|29|29|-0.06257345971564|3.4412597156398
2024-02-10 04:08:10|DAILY|03784|17674|/equities/unibel|CACALL|979.35998043049|6|-0.01485|995|4.56|-0.02031|0.0198|74|75|0.21426224783862|0.27455043227666
2024-02-10 04:08:11|DAILY|03785|7145|/equities/union-fin.-france|CACALL|20.807315182762|81|0.5539|20.9|48.27|-0.00138|0.03294|15|15|0.039050995024876|2.301921641791
2024-02-10 04:08:12|DAILY|03786|17892|/equities/union-tech-info|CACALL|0.54187912115099|22|-0.00787|0.63|38.07|-0.06661|-0.01592|27|27|0.072230695900858|3.2804709246902
2024-02-10 04:08:13|DAILY|03787|7022|/equities/valeo|STOXX600/CACALL/EAFAVALUE|-12.822419761483|21|-0.10915|11.385|36.96|0.01022|0.04267|28|28|-0.048999052132701|3.91696492891
2024-02-10 04:08:14|DAILY|03788|408|/equities/vallourec|CACALL|13.113612497573|6|-0.04629|13.495|31.73|0.02725|0.07476|33|33|-0.024230038022814|4.9597880228137
2024-02-10 04:08:15|DAILY|03789|17898|/equities/valneva|CACALL/MSCI_EU_SMALLCAP|-4.1719468514169|59|-0.35576|3.658|33.23|0.01464|0.13481|30|30|0.15694691943128|5.4883232227488
2024-02-10 04:08:16|DAILY|03790|1152995|/equities/verallia|CACALL/MSCI_EU_SMALLCAP|31.843092292999|11|0.00709|34.1|31.67|-0.00023|0.03256|33|33|0.033775355450237|2.7050682464455
2024-02-10 04:08:18|DAILY|03791|40320|/equities/inside-secure-sa|CACALL|0.36425734678481|5|0.05|0.483|38.93|0.00922|0.0602|27|27|-0.089888151658768|4.2330834123223
2024-02-10 04:08:20|DAILY|03792|17896|/equities/vetoquinol|CACALL|-108.74138202434|12|-0.00198|100.8|30.71|-0.00313|0.02781|34|34|0.066709004739336|2.7435336492891
2024-02-10 04:08:21|DAILY|03793|13167|/equities/vicat|CACALL/MSCI_EU_SMALLCAP|-36.17857537123|5|-0.00433|34.5|35.03|0.0189|0.03647|30|30|0.001550710900474|2.4689526066351
2024-02-10 04:08:22|DAILY|03794|7152|/equities/viel-et-cie|CACALL|-8.5490059671506|18|-0.05276|7.9|47.05|-0.00071|0.02546|22|22|0.05801711026616|1.7479990494297
2024-02-10 04:08:23|DAILY|03795|7066|/equities/vilmorin-et-cie|CACALL/MSCI_EU_SMALLCAP|62.513781080054|55|0.01757|63.7|40.67|-0.01467|0.03496|21|21|0.053395374449339|2.2239955947137
2024-02-10 04:08:25|DAILY|03796|6977|/equities/virbac|CACALL|-345.74577696807|16|0.01349|338|30.59|-0.02564|0.01809|34|34|0.065388625592417|2.8661838862559
2024-02-10 04:08:25|DAILY|03797|17897|/equities/visiodent|CACALL|2.9633725307351|13|0.00671|3|5.69|-0.08233|0.0046|34|35|0.29623696682464|0.48397630331754
2024-02-10 04:08:26|DAILY|03798|7177|/equities/cegereal|CACALL|-13.142499517076|36|-0.02273|12.9|18.14|0.01649|0.04319|55|56|-0.095685061845861|1.3085842055186
2024-02-10 04:08:27|DAILY|03799|953538|/equities/voltalia-sa|CACALL/MSCI_EU_SMALLCAP|-8.5413656745356|25|-0.13266|7.78|28.64|-0.03582|0.00075|36|36|-0.013244549763033|3.530981042654
2024-02-10 04:08:28|DAILY|03800|7444|/equities/vrank-pomm-mono|CACALL|-16.684955145236|9|-0.01254|15.75|37.36|-0.01884|0.00772|28|28|-0.012063567362429|2.0167210626186
2024-02-10 04:08:30|DAILY|03801|17872|/equities/solucom|CACALL|-62.904211963512|3|-0.01531|57.9|30.97|-0.00498|0.02285|34|34|0.10014881516588|2.8133781990521
2024-02-10 04:08:30|DAILY|03802|6993|/equities/wendel|STOXX600/CACALL/EAFAGROWTH|81.438506344584|11|0.01376|84.75|36.03|0.02258|0.04813|29|29|-0.012637914691943|2.243145971564
2024-02-10 04:08:31|DAILY|03803|999060|/equities/x-fab-silicon-foundries-se|CACALL/MSCI_EU_SMALLCAP|-8.8149973555874|27|-0.16862|7.815|34.3|0.03359|0.06975|30|30|0.10414218009479|4.0613535545024
2024-02-10 04:08:32|DAILY|03804|17900|/equities/xilam-animation|CACALL|4.3460596013112|19|0.04656|4.72|41.48|0.04952|0.07466|25|25|-0.1601317535545|2.9730777251185
2024-02-10 04:08:33|DAILY|03805|389|/equities/air-liquide|STOXX600/CAC40/EAFAGROWTH/EAFAVALUE|-175.93021838905|28|-0.02605|167.48|32.13|-0.00675|0.01308|32|32|0.045315639810427|1.7344881516588
2024-02-10 04:08:35|DAILY|03806|412|/equities/eads|DAX/STOXX600/CAC40/EAFAGROWTH/EAFAVALUE|145.69085130895|23|0.04499|150.52|27.92|-0.02185|0.00746|37|37|0.050829383886256|2.9760663507109
2024-02-10 04:08:36|DAILY|03807|413|/equities/alstom|STOXX600/CAC40/EAFAGROWTH|-12.372617872494|60|-0.02824|11.7|41.5|0.07076|0.09901|24|24|-0.075790521327014|3.1511687203792
2024-02-10 04:08:37|DAILY|03808|6910|/equities/arcelormittal-reg|STOXX600/CAC40/EAFAVALUE|24.849273747814|13|0.04366|26.535|29.8|0.00073|0.0366|35|35|0.092863507109005|3.3894720379147
2024-02-10 04:08:37|DAILY|03809|393|/equities/axa|STOXX600/CAC40/EAFAVALUE|-31.159858585663|2|-0.00283|29.99|31|0.01318|0.03549|34|34|0.033414218009479|2.1361876777251
2024-02-10 04:08:38|DAILY|03810|396|/equities/bnp-paribas|STOXX600/CAC40/EAFAVALUE|-57.970131601282|18|-0.11288|53.44|30.53|0.0062|0.03165|34|34|0.028184834123223|2.7796710900474
2024-02-10 04:08:40|DAILY|03811|397|/equities/bouygues|STOXX600/CAC40/EAFAVALUE|-34.237792265271|17|-0.04714|32.95|25.98|-0.01367|0.00602|40|40|0.0035289099526067|2.0726502369668
2024-02-10 04:08:41|DAILY|03812|390|/equities/cap-gemini|STOXX600/CAC40/EAFAGROWTH|200.34985303324|20|0.07886|210|35.72|0.02354|0.05083|29|29|0.080768720379147|2.4114104265403
2024-02-10 04:08:42|DAILY|03813|404|/equities/carrefour|STOXX600/CAC40/EAFAVALUE|-15.958459305081|40|-0.07289|14.945|29.88|-0.01883|0.00886|34|34|0.015298578199052|2.1886909952607
2024-02-10 04:08:43|DAILY|03814|407|/equities/credit-agricole|STOXX600/CAC40/EAFAVALUE|-13.139497235037|7|-0.05627|12.21|30.85|0.01547|0.04131|34|34|0.017913744075829|2.5657971563981
2024-02-10 04:08:44|DAILY|03815|394|/equities/danone|STOXX600/CAC40/EAFAVALUE|59.916204610096|86|0.12509|60.89|38.8|0.00221|0.01899|25|25|-0.0089450236966825|1.852371563981
2024-02-10 04:08:46|DAILY|03816|6957|/equities/dassault-system|STOXX600/CAC40/EAFAGROWTH|-45.801535610417|7|0.01619|43.94|32.78|0.00763|0.03921|32|32|0.056672037914692|2.3488426540284
2024-02-10 04:08:46|DAILY|03817|395|/equities/gdf-suez|STOXX600/CAC40/EAFAVALUE|-14.998479825499|19|-0.10522|14.1|28.81|0.00189|0.02194|36|36|0.012277725118483|2.2126255924171
2024-02-10 04:08:47|DAILY|03818|405|/equities/essilor-internat|STOXX600/CAC40/EAFAGROWTH/EAFAVALUE|179.57361426558|3|0.01575|188.3|30.09|-0.00106|0.01802|35|35|0.045727962085308|2.2226511848341
2024-02-10 04:08:48|DAILY|03819|6964|/equities/euro-scientific|STOXX600/CAC40/EAFAGROWTH|-56.863754282297|18|-0.01742|54.16|32.44|-0.02149|0.0213|32|32|0.029443601895735|2.7789488151659
2024-02-10 04:08:49|DAILY|03820|6987|/equities/hermes-international|STOXX600/CAC40/EAFAGROWTH|2052.5181116937|11|0.10594|2174.5|33.71|0.01722|0.04316|31|31|0.12806066350711|2.3288104265403
2024-02-10 04:08:51|DAILY|03821|670|/equities/kering|STOXX600/CAC40/EAFAGROWTH|383.63104839333|11|0.07354|413.1|28.24|-0.00494|0.01839|37|37|-0.013469194312796|2.547117535545
2024-02-10 04:08:52|DAILY|03822|400|/equities/l-oreal|STOXX600/CAC40/EAFAGROWTH|-453.31552194757|1|0|418.8|32.97|-0.00815|0.01487|32|32|0.056449289099526|2.0866549763033
2024-02-10 04:08:53|DAILY|03823|7059|/equities/legrand|STOXX600/CAC40/EAFAGROWTH/EAFAVALUE|90.121372607314|2|0.00343|93.54|36.34|0.01795|0.03797|29|29|0.036769668246446|2.0369289099526
2024-02-10 04:08:53|DAILY|03824|399|/equities/l.v.m.h.|STOXX600/CAC40/EAFAGROWTH|761.57428231769|11|0.0445|807.5|25.49|-0.02525|0.00138|41|41|0.08081327014218|2.304127014218
2024-02-10 04:08:54|DAILY|03825|411|/equities/michelin|STOXX600/CAC40/EAFAVALUE|-31.882464982162|23|-0.01372|30.92|32.28|-0.00998|0.01093|32|32|0.029304265402844|2.3034199052133
2024-02-10 04:08:56|DAILY|03826|409|/equities/france-telecom|STOXX600/CAC40/EAFAVALUE|-10.974719270947|5|-0.03238|10.518|30.91|-0.00357|0.0113|34|34|-0.012958293838863|1.7424947867299
2024-02-10 04:08:57|DAILY|03827|406|/equities/pernod-ricard|STOXX600/CAC40/EAFAGROWTH|148.69066340261|11|-0.01086|154.85|31.67|-0.01123|0.0041|33|33|0.0074473933649289|1.911854028436
2024-02-10 04:08:58|DAILY|03828|6979|/equities/publicis-groupe|STOXX600/CAC40/EAFAVALUE|91.153012788628|57|0.27244|95.56|30.27|-0.01942|0.01458|33|33|0.10349194312796|2.5267706161137
2024-02-10 04:08:59|DAILY|03829|419|/equities/renault|STOXX600/CAC40/EAFAVALUE|33.628514869162|2|0.01422|37.44|28.49|-0.03311|0.01261|37|37|0.038983886255924|3.7982758293839
2024-02-10 04:09:00|DAILY|03830|6991|/equities/safran|STOXX600/CAC40/EAFAGROWTH|169.82783256439|21|0.047|176.42|31.36|-0.00216|0.02457|33|33|0.060175355450237|2.826872985782
2024-02-10 04:09:01|DAILY|03831|403|/equities/saint-gobain|STOXX600/CAC40/EAFAVALUE|64.045015154592|9|0.02868|67.78|28.3|0.00623|0.02962|37|37|0.080832227488152|2.5337383886256
2024-02-10 04:09:02|DAILY|03832|414|/equities/sanofi-aventis|STOXX600/CAC40/EAFAVALUE|-91.029289741202|12|-0.0565|86.5|29|-0.02577|-0.00306|36|36|0.0077061611374408|1.9418530805687
2024-02-10 04:09:03|DAILY|03833|401|/equities/schneider-electr|STOXX600/CAC40/EAFAGROWTH/EAFAVALUE|187.64897440649|13|0.07375|195.96|35.97|0.01079|0.03318|29|29|0.088177251184834|2.3167981042654
2024-02-10 04:09:04|DAILY|03834|410|/equities/societe-generale|STOXX600/CAC40/EAFAVALUE|-23.85418068756|19|-0.06207|21.76|27.29|0.00467|0.03704|38|38|0.0045914691943128|3.1364360189573
2024-02-10 04:09:05|DAILY|03835|1169015|/equities/fiat?cid=1169015|CAC40|20.981318011781|7|0.08141|22.45|36.17|0.0306|0.05785|29|29|0.086630331753555|3.018063507109
2024-02-10 04:09:07|DAILY|03836|417|/equities/stmicroelectroni|STOXX600/CAC40/EAFAGROWTH|39.319729506753|14|0.00838|42.705|29.77|0.01361|0.04233|35|35|0.083351658767772|2.9876454976303
2024-02-10 04:09:09|DAILY|03837|7087|/equities/teleperformance|STOXX600/CAC40/EAFAGROWTH|137.90918312496|36|0.07326|138.45|29.14|-0.01303|0.03331|35|35|-0.010156398104265|2.6507800947867
2024-02-10 04:09:10|DAILY|03838|6952|/equities/thales|STOXX600/CAC40/EAFAGROWTH|-140.02773216301|16|0.00526|133.7|30.59|-0.01916|0.00716|34|34|0.053615165876777|2.4788151658768
2024-02-10 04:09:11|DAILY|03839|416|/equities/total|STOXX600/CAC40/EAFAVALUE|-61.077433551507|24|-0.00665|59.72|36.86|0.01802|0.03958|28|28|0.040376303317536|2.5124132701422
2024-02-10 04:09:12|DAILY|03840|420|/equities/veolia-environ|STOXX600/CAC40/EAFAVALUE|28.821407029301|11|-0.01378|29.34|33.71|0.00598|0.03517|31|31|0.042411374407583|2.418672985782
2024-02-10 04:09:14|DAILY|03841|418|/equities/vinci|STOXX600/CAC40/EAFAGROWTH/EAFAVALUE|114.27775369861|20|-0.00921|116.14|28|-0.01264|0.00524|37|37|0.035647393364929|2.179882464455
2024-02-10 04:09:14|DAILY|03842|415|/equities/vivendi|STOXX600/CAC40/EAFAVALUE|9.9385634927535|98|0.22044|10.32|33.03|-0.0217|0.04513|29|29|-0.047368720379147|1.8768606635071
2024-02-10 04:09:15|DAILY|03843|671|/equities/uniball|STOXX600/CAC40/EAFAVALUE|65.400611483446|71|0.51222|70.56|33.97|-0.00874|0.04776|29|29|-0.0032672985781991|3.9478426540284
2024-02-10 04:09:16|DAILY|03844|953852|/equities/worldline-sa|STOXX600/CAC40/EAFAGROWTH|-13.273248017005|21|-0.1222|11.96|28.75|-0.00685|0.01967|36|36|-0.095588625592417|3.3295109004739
2024-02-10 04:09:17|DAILY|03845|6576|/equities/3i|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE|-2514.2814697604|4|0.04231|2414|32.28|-0.00511|0.02239|32|32|0.096572393822394|2.5660685328185
2024-02-10 04:09:19|DAILY|03846|6635|/equities/3i-infrsttr|FTSE350|312.89089530779|8|-0.00454|329|33.19|-0.01657|-0.00052|31|31|0.026878378378378|1.907861003861
2024-02-10 04:09:20|DAILY|03847|28357|/equities/4imprint-group-plc|FTSE350|4836.1224570635|16|0.04046|5400|40.84|-0.04974|0.00374|25|25|0.091993243243243|4.8105685328185
2024-02-10 04:09:21|DAILY|03848|9048|/equities/888-holdings|FTSE350/MSCI_EU_SMALLCAP|74.498949717098|32|-0.02597|90|77.31|0.28957|0.35729|13|13|0.0056785714285713|5.5075984555985
2024-02-10 04:09:22|DAILY|03849|14006|/equities/a.g-barr-plc|FTSE350/MSCI_EU_SMALLCAP|-589.72748577698|1|0|532|64.75|-0.01901|0.01521|16|16|0.010039575289575|3.216972972973
2024-02-10 04:09:23|DAILY|03850|6750|/equities/aberforth-smaller-companies-tst|FTSE350|-1351.832828479|18|-0.00305|1306|33.97|0.02655|0.04394|30|30|-0.0014633204633205|1.8954150579151
2024-02-10 04:09:24|DAILY|03851|6583|/equities/standard-life|STOXX600/FTSE350/EAFAVALUE|-179.78439200027|6|-0.0237|162.75|32.22|-0.00588|0.03276|32|32|-0.037537644787645|3.0401727799228
2024-02-10 04:09:25|DAILY|03852|6658|/equities/admiral-group|STOXX600/FTSE350/EAFAVALUE|-2627.5723381239|23|-0.01362|2534|31.69|-0.02053|0.01628|32|32|0.026374517374517|2.2983127413127
2024-02-10 04:09:26|DAILY|03853|1115734|/equities/aj-bell|FTSE350/MSCI_EU_SMALLCAP|280.45162028551|44|0.05481|315.6|58.41|0.01581|0.02967|17|17|-2.4131274131313E-5|4.0864333976834
2024-02-10 04:09:27|DAILY|03854|6820|/equities/alliance-trust-plc-ord-shs-25p|FTSE350|1107.6553775709|61|0.10019|1164|36.15|-0.01772|-0.00205|27|27|0.039158301158301|1.8777335907336
2024-02-10 04:09:27|DAILY|03855|942426|/equities/p2p-global|FTSE350|860.25868580876|246|0.48123|868|19.67|0.0858|0.08933|3|3|0.050493421052632|2.2552631578947
2024-02-10 04:09:29|DAILY|03856|6603|/equities/anglo-american|STOXX600/FTSE350/EAFAVALUE|-1904.6904149334|43|-0.05548|1702.6|33.13|0.00048|0.03829|30|30|0.019073359073359|3.380638996139
2024-02-10 04:09:30|DAILY|03857|6633|/equities/antofagasta|STOXX600/FTSE350/EAFAGROWTH|1508.8223952067|15|0.0529|1642|29.2|-0.01244|0.02584|35|35|0.085504826254826|3.5169893822394
2024-02-10 04:09:31|DAILY|03858|954886|/equities/apax-global-alpha-ltd|FTSE350|150.77497435477|35|-0.07273|153|40.08|-0.03282|-0.00829|25|25|0.013850386100386|3.3616447876448
2024-02-10 04:09:31|DAILY|03859|963710|/equities/ascential-plc|FTSE350/MSCI_EU_SMALLCAP|285.5801934923|90|0.38935|302.6|32.66|-0.0257|0.01933|29|29|0.017700772200772|3.6734517374517
2024-02-10 04:09:32|DAILY|03860|6678|/equities/ashmore|STOXX600/FTSE350/MSCI_EU_SMALLCAP|205.98572905647|47|0.25464|229.6|36.67|-0.00244|0.02435|27|27|-0.053106177606178|3.2629054054054
2024-02-10 04:09:34|DAILY|03861|6836|/equities/ashtead-group|STOXX600/FTSE350/EAFAGROWTH|4855.0552878715|12|0.01039|5250|35.34|0.03984|0.06183|29|29|0.10677316602317|2.9559362934363
2024-02-10 04:09:35|DAILY|03862|6625|/equities/assoc.br.foods|STOXX600/FTSE350/EAFAGROWTH|-2369.3287007389|1|0|2232|32.38|0.00235|0.02708|32|32|0.0060666023166023|2.4797258687259
2024-02-10 04:09:36|DAILY|03863|7351|/equities/assura-group|FTSE350/MSCI_EU_SMALLCAP|-46.871285992003|14|-0.03445|42.6|39.35|-0.02549|-0.00607|26|26|-0.044971042471042|2.5485193050193
2024-02-10 04:09:37|DAILY|03864|1096186|/equities/aston-martin|FTSE350/MSCI_EU_SMALLCAP|-201.70339727696|118|-0.46633|171.2|38.29|-0.04136|0.07583|24|24|-0.10893243243243|7.2496081081081
2024-02-10 04:09:37|DAILY|03865|6565|/equities/astrazeneca|STOXX600/FTSE350/EAFAGROWTH|-10646.26737061|2|-0.00631|9761|28.75|-0.01463|0.00333|36|36|0.03655694980695|2.2094498069498
2024-02-10 04:09:39|DAILY|03866|948335|/equities/auto-trader-group-plc|STOXX600/FTSE350/EAFAGROWTH|697.45822367452|15|-0.02835|712.8|32.97|-0.00035|0.01877|31|31|0.036218146718147|2.4075888030888
2024-02-10 04:09:40|DAILY|03867|1075230|/equities/avast-holdings|STOXX600/FTSE350/MSCI_EU_SMALLCAP|687.52633564843|27|0.04309|716.6|50.23|0.01953|0.08695|13|13|0.10018703976436|2.9855051546392
2024-02-10 04:09:41|DAILY|03868|6821|/equities/aveva-group|STOXX600/FTSE350/EAFAGROWTH|3204.6372263575|101|0.1575|3219|44.53|0.04097|0.06814|15|15|0.0143515625|3.0232838541667
2024-02-10 04:09:41|DAILY|03869|6810|/equities/british-empire-trust|FTSE350|217.6710542739|69|0.14257|226|42.09|0.01508|0.0336|23|23|0.043183397683398|1.7211872586873
2024-02-10 04:09:42|DAILY|03870|6615|/equities/aviva|STOXX600/FTSE350/EAFAVALUE|414.16549635948|88|0.01932|416.9|32.72|-0.02484|0.01457|29|29|0.019260617760618|2.3339305019305
2024-02-10 04:09:44|DAILY|03871|949036|/equities/b-m-european-value-retail-sa|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-536.55154609687|40|-0.12402|493|29.32|-0.01017|0.01477|34|34|0.038972972972973|2.7312519305019
2024-02-10 04:09:45|DAILY|03872|6690|/equities/babcock-international|FTSE350/MSCI_EU_SMALLCAP|415.31046897619|148|0.56419|463|32.93|-0.02477|0.02532|27|27|0.0078214285714284|3.8092750965251
2024-02-10 04:09:46|DAILY|03873|6632|/equities/bae-systems|STOXX600/FTSE350/EAFAVALUE|1135.7843104593|35|0.1127|1209.5|34.55|-0.00672|0.01824|29|29|0.086059845559846|2.2431525096525
2024-02-10 04:09:47|DAILY|03874|27919|/equities/baillie-gifford-japan-trust-plc|FTSE350|711.14131706481|68|0.09517|748|46.14|0.04757|0.05986|21|21|-0.0010646718146718|1.8603909266409
2024-02-10 04:09:47|DAILY|03875|1055838|/equities/bakkavor|FTSE350/MSCI_EU_SMALLCAP|86.33962239331|17|-0.02479|94.4|92.73|-0.03388|0.01884|11|11|0.018792471042471|6.2030704633205
2024-02-10 04:09:49|DAILY|03876|6588|/equities/balfour-beatty|FTSE350/MSCI_EU_SMALLCAP|317.83844425879|61|-0.00122|327.6|42.43|-0.02508|0.01165|23|23|0.036574324324324|2.9672635135135
2024-02-10 04:09:50|DAILY|03877|28003|/equities/bank-of-georgia-holdings-plc|FTSE350/MSCI_EU_SMALLCAP|-3981.1657330361|2|0.01488|3750|36.96|0.00246|0.04559|28|28|0.11990637065637|3.8774642857143
2024-02-10 04:09:51|DAILY|03878|6554|/equities/bankers-investment-trust|FTSE350|100.49589353932|65|0.07755|105.6|33.52|-0.01683|-0.00512|29|29|0.013037644787645|1.8955472972973
2024-02-10 04:09:52|DAILY|03879|282|/equities/barclays|STOXX600/FTSE350/EAFAVALUE|-153.57253909244|22|-0.02267|142.28|36.25|0.02429|0.05401|28|28|0.0070048262548262|3.1449845559846
2024-02-10 04:09:52|DAILY|03880|6613|/equities/barratt-developments|STOXX600/FTSE350/EAFAVALUE|-539.13739204035|18|-0.06255|487.1|33.97|0.00028|0.03096|30|30|-0.0098407335907336|3.1045250965251
2024-02-10 04:09:54|DAILY|03881|27934|/equities/bilfinger-berger-g-infr.-sicav|FTSE350|-129.59148089985|20|-0.07761|123.6|28.25|-0.02332|-0.00733|36|36|-0.022364864864865|1.640805019305
2024-02-10 04:09:55|DAILY|03882|6867|/equities/beazley-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP|525.19663166168|7|0.02258|566|44.78|0.01673|0.05678|23|23|0.02761583011583|3.2063861003861
2024-02-10 04:09:56|DAILY|03883|6567|/equities/bellway|STOXX600/FTSE350/MSCI_EU_SMALLCAP|2600.2341833126|64|0.26129|2848|29.48|-0.01921|0.00815|33|33|-0.00090154440154444|3.2737538610039
2024-02-10 04:09:57|DAILY|03884|13127|/equities/berkeley-group-holdings-plc|STOXX600/FTSE350/EAFAVALUE|4652.0529599931|68|0.11805|4726|29.36|-0.01735|0.00499|33|33|0.013929536679537|2.5524797297297
2024-02-10 04:09:57|DAILY|03885|6617|/equities/bhp-billiton|STOXX600/FTSE350/EAFAVALUE|-2503.8847021387|24|-0.06606|2375|24.12|-0.00642|0.01755|42|42|0.052725868725869|2.5403793436293
2024-02-10 04:09:59|DAILY|03886|6801|/equities/big-yellow-group|FTSE350/MSCI_EU_SMALLCAP|-1199.7606780563|18|-0.02078|1084|50.95|0.02838|0.04845|20|20|0.0095086872586872|3.0143513513514
2024-02-10 04:10:00|DAILY|03887|14094|/equities/blckrck-sm-co|FTSE350|1314.1100700714|69|0.0972|1332|50.95|0.05302|0.0656|19|19|-0.0037393822393822|2.5956341698842
2024-02-10 04:10:01|DAILY|03888|14018|/equities/blackrock-world-mining|FTSE350|-560.10656686698|20|-0.05119|519|39.12|0.0138|0.03914|26|26|0.048954633204633|2.9479662162162
2024-02-10 04:10:02|DAILY|03889|14033|/equities/f-c-com-prop-trust|FTSE350/MSCI_EU_SMALLCAP|72.049474974425|69|0.1036|76.7|31.23|-0.02155|0.01077|31|31|-0.0061052123552124|3.353277027027
2024-02-10 04:10:03|DAILY|03890|27900|/equities/f-c-global-smaller-companies-plc|FTSE350|141.32421386783|67|0.05588|143.6|46.19|0.02315|0.03761|21|21|0.006472972972973|2.1661640926641
2024-02-10 04:10:05|DAILY|03891|6806|/equities/bodycote|FTSE350/MSCI_EU_SMALLCAP|590.94496222836|15|-0.02044|623|44.43|0.01073|0.03511|23|23|-0.013138030888031|3.3291602316602
2024-02-10 04:10:06|DAILY|03892|284|/equities/bp|STOXX600/FTSE350/EAFAVALUE|451.57088916553|4|-0.00104|478.45|31.3|-0.01287|0.02212|33|33|0.030054054054054|2.9169025096525
2024-02-10 04:10:07|DAILY|03893|14017|/equities/brewin-dolphin-holdings|FTSE350/MSCI_EU_SMALLCAP|510.80762725678|133|0.69408|515|42.92|0.02917|0.0476|13|13|0.094039130434783|3.0152173913043
2024-02-10 04:10:08|DAILY|03894|279|/equities/british-american-tobacco|STOXX600/FTSE350/EAFAVALUE|2301.9491936197|2|-0.02536|2421|38.33|-0.00217|0.0176|27|27|-0.016409266409266|2.0470772200772
2024-02-10 04:10:09|DAILY|03895|6672|/equities/british-land|STOXX600/FTSE350/EAFAVALUE|-401.69953378205|17|-0.02746|368.3|46.36|0.02745|0.06326|22|22|-0.025088803088803|3.0275492277992
2024-02-10 04:10:10|DAILY|03896|6644|/equities/britvic|STOXX600/FTSE350/MSCI_EU_SMALLCAP|838.71220583366|12|-0.0209|866.5|44.57|-0.01797|9.0E-5|23|23|0.0088861003861004|2.5116756756757
2024-02-10 04:10:11|DAILY|03897|6719|/equities/bt-group|STOXX600/FTSE350/EAFAVALUE|-115.43266204709|27|-0.13692|104.95|45.91|0.01688|0.05502|22|22|-0.034579150579151|3.0928079150579
2024-02-10 04:10:12|DAILY|03898|6610|/equities/bunzl|STOXX600/FTSE350/EAFAGROWTH|3115.5802255293|62|0.08359|3202|39|0.02371|0.04803|25|25|0.052994208494209|2.07761003861
2024-02-10 04:10:13|DAILY|03899|6611|/equities/burberry|STOXX600/FTSE350/EAFAGROWTH|-1377.4693673673|110|-0.39041|1271|28.97|-0.00766|0.02224|32|32|-0.028043436293436|2.8322007722008
2024-02-10 04:10:14|DAILY|03900|6631|/equities/cairn-energy|FTSE350/MSCI_EU_SMALLCAP|-141.62145425914|15|-0.17103|120.2|63.88|0.04261|0.08722|16|16|-0.0059855212355212|4.128778957529
2024-02-10 04:10:16|DAILY|03901|6757|/equities/caledonia-investment|FTSE350|3369.8708560189|62|-0.0202|3395|51.32|0.01299|0.04149|19|19|0.020757722007722|2.4467972972973
2024-02-10 04:10:16|DAILY|03902|6604|/equities/capita-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-21.280415344569|3|-0.00608|17.97|64.63|0.1004|0.16689|16|16|-0.11937837837838|6.3276274131274
2024-02-10 04:10:17|DAILY|03903|14019|/equities/capital---counties-properties|FTSE350/MSCI_EU_SMALLCAP|127.70849029294|69|0.16357|131.6|38.72|-0.0144|0.00975|25|25|-0.037855212355212|3.509028957529
2024-02-10 04:10:18|DAILY|03904|942375|/equities/card-factor|FTSE350|-108.75749556779|42|-0.04574|91.8|49.75|0.01348|0.08077|20|20|0.041568532818533|6.9363996138996
2024-02-10 04:10:19|DAILY|03905|6746|/equities/carnival-corporation|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-1266.1799377284|28|-0.07539|1091.5|29.68|-0.00073|0.05624|34|34|-0.0038445945945945|5.6424768339768
2024-02-10 04:10:21|DAILY|03906|14020|/equities/centamin-egypt|FTSE350|-100.10376746273|19|-0.01134|91.55|36.36|-0.0079|0.02741|28|28|0.007219111969112|3.6970907335907
2024-02-10 04:10:21|DAILY|03907|6574|/equities/centrica|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-142.7838281936|18|-0.06648|133.4|36.39|0.01349|0.04384|28|28|0.069664092664093|3.4338561776062
2024-02-10 04:10:22|DAILY|03908|28317|/equities/cineworld-group-plc|STOXX600/FTSE350/MSCI_EU_SMALLCAP|0.1685115955361|1|0|0.381|60|0.16001|0.34364|15|15|-0.12520444444444|12.387087777778
2024-02-10 04:10:23|DAILY|03909|6863|/equities/city-of-london-investment-trust|FTSE350|390.29770684507|58|-0.01261|391.5|36.26|-0.01754|0.00153|27|27|-0.0053996138996139|1.569166988417
2024-02-10 04:10:24|DAILY|03910|28600|/equities/clarkson-plc|FTSE350|3273.6714379316|68|0.25497|3470|31.26|-0.02607|-0.00082|31|31|0.035594594594595|3.2727972972973
2024-02-10 04:10:26|DAILY|03911|25635|/equities/close-brothers?cid=25635|FTSE350/MSCI_EU_SMALLCAP|-572.31746298462|13|-0.2722|425.4|39.38|-0.01012|0.02789|26|26|-0.10436486486486|3.370555019305
2024-02-10 04:10:27|DAILY|03912|6882|/equities/cls-holdings|FTSE350/MSCI_EU_SMALLCAP|-102.09745681204|3|-0.02793|90.5|43.08|-0.02581|-0.00603|24|24|-0.093216216216216|3.5315472972973
2024-02-10 04:10:27|DAILY|03913|946350|/equities/coats-group|FTSE350/MSCI_EU_SMALLCAP|69.188604690296|44|-0.06499|70.5|39.72|-0.00327|0.0317|25|25|0.02463416988417|3.6894121621622
2024-02-10 04:10:28|DAILY|03914|42596|/equities/cocacola-hb|STOXX600/FTSE350/EAFAVALUE|-2319.6816862773|3|-0.02144|2191|43.08|0.01846|0.04448|24|24|0.0037220077220077|2.4436467181467
2024-02-10 04:10:29|DAILY|03915|6738|/equities/compass-group|STOXX600/FTSE350/EAFAGROWTH|2111.6296227834|32|0.04309|2227|24.51|-0.05532|-0.03099|41|41|0.038131274131274|2.6670926640927
2024-02-10 04:10:31|DAILY|03916|6756|/equities/computacenter|FTSE350/MSCI_EU_SMALLCAP|2691.0742436652|108|0.16975|2908|37.16|0.00348|0.03195|25|25|0.071040540540541|3.1634604247104
2024-02-10 04:10:32|DAILY|03917|1055938|/equities/contourglobal|FTSE350/MSCI_EU_SMALLCAP|-253.53533011265|28|0.00803|251|180.75|0.1205|0.13585|4|4|0.044730666666667|3.6275506666667
2024-02-10 04:10:32|DAILY|03918|992768|/equities/convatec-group-plc|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-268.49517390463|6|0.01357|239|39.65|0.0003|0.02537|26|26|0.032394787644788|2.7672934362934
2024-02-10 04:10:33|DAILY|03919|963708|/equities/countryside-properties-plc|FTSE350/MSCI_EU_SMALLCAP|203.57908641602|2|0|229.8|28.88|-0.02587|0.01611|25|25|-0.053484094052559|3.9078547717842
2024-02-10 04:10:34|DAILY|03920|14024|/equities/cranswick-plc|FTSE350/MSCI_EU_SMALLCAP|3813.0386179339|203|0.28426|4048|43.89|-0.00418|0.02052|19|19|0.029451737451737|2.7052027027027
2024-02-10 04:10:36|DAILY|03921|44417|/equities/crest-nicholson|FTSE350/MSCI_EU_SMALLCAP|-225.54204394898|18|0.10227|218.8|42.46|0.04778|0.08224|24|24|-0.017114864864865|4.2355434362934
2024-02-10 04:10:37|DAILY|03922|6664|/equities/crh|STOXX600/FTSE350|5534.7658184384|66|0.25043|5862|31.32|-0.00323|0.01852|31|31|0.082742277992278|2.4884826254826
2024-02-10 04:10:37|DAILY|03923|6710|/equities/croda|STOXX600/FTSE350/EAFAGROWTH|4569.5211313339|8|0.03434|4970|35.48|0.01461|0.03593|29|29|0.013522200772201|2.4098117760618
2024-02-10 04:10:38|DAILY|03924|14023|/equities/carphone-warehouse-group|FTSE350/MSCI_EU_SMALLCAP|44.708119468013|39|-0.0648|46.76|34.41|-0.00693|0.0137|29|29|-0.058198841698842|4.4490115830116
2024-02-10 04:10:39|DAILY|03925|23449|/equities/dcc-plc-exch|STOXX600/FTSE350/EAFAVALUE|5527.7425044681|69|0.23724|5768|33.38|0.01448|0.03506|29|29|0.002984555984556|2.2342306949807
2024-02-10 04:10:41|DAILY|03926|32416|/equities/dechra-pharma|STOXX600/FTSE350/MSCI_EU_SMALLCAP|3843.9309450107|40|0.01151|3866|27.97|-0.02973|0.01985|35|35|0.049086444007859|2.5670756385069
2024-02-10 04:10:42|DAILY|03927|6850|/equities/derwent-london|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-2158.6624105351|21|-0.10913|1951|39.08|-0.01254|0.01723|26|26|-0.049497104247104|2.890417953668
2024-02-10 04:10:42|DAILY|03928|6584|/equities/diageo|STOXX600/FTSE350/EAFAGROWTH|2757.948845813|9|0.01381|2899.5|35.45|-0.01128|0.01019|29|29|0.003554054054054|1.966971042471
2024-02-10 04:10:43|DAILY|03929|32417|/equities/diploma--plc|FTSE350/MSCI_EU_SMALLCAP|-3431.1296961064|28|0.00775|3380|36.04|-0.01508|0.02499|28|28|0.071012548262548|2.9763426640927
2024-02-10 04:10:44|DAILY|03930|32420|/equities/direct-line|STOXX600/FTSE350/EAFAVALUE|-174.1757834026|23|-0.02678|161.7|39|0.00789|0.04554|26|26|-0.041166023166023|2.9003938223938
2024-02-10 04:10:46|DAILY|03931|8923|/equities/dominos-pizza-ukir|FTSE350/MSCI_EU_SMALLCAP|-373.23341646945|22|-0.03835|346|39.04|-0.01054|0.01856|26|26|0.025264478764479|3.1304700772201
2024-02-10 04:10:47|DAILY|03932|6689|/equities/drax|FTSE350/MSCI_EU_SMALLCAP|-501.66195340192|17|-0.05082|440.8|46.36|0.04155|0.07448|22|22|0.066740347490348|4.0557297297297
2024-02-10 04:10:47|DAILY|03933|6787|/equities/ds-smith|STOXX600/FTSE350/MSCI_EU_SMALLCAP|279.20160400954|2|0.02463|316.2|35.69|-0.0043|0.02107|29|29|0.0028050193050193|2.7336930501931
2024-02-10 04:10:48|DAILY|03934|14027|/equities/dunelm-group|FTSE350/MSCI_EU_SMALLCAP|1016.0488121924|61|-0.00731|1086|39.04|0.01362|0.04106|25|25|0.021757722007722|3.626888996139
2024-02-10 04:10:49|DAILY|03935|288|/equities/easyjet|FTSE350/MSCI_EU_SMALLCAP|515.09164338805|61|0.32386|549.8|36.15|-0.01933|0.05662|27|27|-0.0090250965250965|4.8460173745174
2024-02-10 04:10:51|DAILY|03936|6807|/equities/edinburgh-investment-trust|FTSE350|-676.39881556681|18|-0.0121|653|33.97|-0.01306|0.00762|30|30|0.012869691119691|1.7877596525097
2024-02-10 04:10:52|DAILY|03937|6833|/equities/electrocomponents|STOXX600/FTSE350/MSCI_EU_SMALLCAP|712.00221043347|15|0.02552|779.6|37.85|0.03789|0.06263|27|27|0.031743243243243|2.9488310810811
2024-02-10 04:10:52|DAILY|03938|14031|/equities/elementis-plc|FTSE350/MSCI_EU_SMALLCAP|128.34355495436|12|-0.04317|133|44.57|-0.01949|0.0268|23|23|0.073732625482625|4.7299372586873
2024-02-10 04:10:53|DAILY|03939|1073054|/equities/energean-oil-gas|FTSE350/MSCI_EU_SMALLCAP|-1020.9337035386|16|0.04108|963|46.41|0.01215|0.05824|22|22|0.064236486486486|4.7746583011583
2024-02-10 04:10:54|DAILY|03940|28449|/equities/gvc-holdings-plc|STOXX600/FTSE350/EAFAGROWTH|905.36034241474|1|0|1010.5|35.72|0.03449|0.07569|29|29|0.055171814671815|3.5987828185328
2024-02-10 04:10:56|DAILY|03941|960677|/equities/equiniti-group-plc|FTSE350/MSCI_EU_SMALLCAP|179.03715187385|167|0.10037|179.8|36.33|-0.03398|-0.00204|9|9|0.0097322515212981|3.5014178498986
2024-02-10 04:10:56|DAILY|03942|6789|/equities/essentra-plc|FTSE350/MSCI_EU_SMALLCAP|158.1214878526|61|0.0074|163.4|46.48|0.01392|0.05758|21|21|-0.070547297297297|3.5377133204633
2024-02-10 04:10:57|DAILY|03943|6869|/equities/euromoney|FTSE350/MSCI_EU_SMALLCAP|1451.9007591233|92|0.00413|1460|71.22|0.02009|0.05333|9|9|0.041045081967213|3.1815423497268
2024-02-10 04:10:58|DAILY|03944|27918|/equities/jupiter-european-opps-trust-plc|FTSE350|849.91918044909|69|0.09458|868|27.66|-0.01511|0.00879|35|35|0.016177606177606|1.7626515444015
2024-02-10 04:10:59|DAILY|03945|14617|/equities/evraz|STOXX600/FTSE350/EAFAVALUE|-200.04696822675|77|-0.8629|80.89|47.8|0.07462|0.08595|10|10|-0.16299819494585|4.7559476534296
2024-02-10 04:11:01|DAILY|03946|13120|/equities/experian-ord-usd0|STOXX600/FTSE350/EAFAGROWTH|3180.9803052308|13|0.0345|3358|27.68|-0.0132|0.00794|37|37|0.044552123552124|2.4182104247104
2024-02-10 04:11:01|DAILY|03947|6594|/equities/foreign-and-colonial-inv-trust|FTSE350|944.58295252805|66|0.11805|985|33.48|-0.0092|0.00502|29|29|0.033264478764479|1.8408986486486
2024-02-10 04:11:02|DAILY|03948|942422|/equities/fdm-group-h|FTSE350|377.42312162905|34|-0.06018|429.5|77.15|0.0985|0.12064|13|13|-0.05975193050193|4.8425318532818
2024-02-10 04:11:03|DAILY|03949|6562|/equities/wolseley|STOXX600/FTSE350/EAFAGROWTH|14780.31625798|61|0.17489|15720|36.15|0.00036|0.0232|27|27|0.096460424710425|2.410444980695
2024-02-10 04:11:04|DAILY|03950|6846|/equities/ferrexpo|FTSE350/MSCI_EU_SMALLCAP|-88.927268540636|22|0.19307|87.75|39.04|0.00652|0.06132|26|26|0.01907528957529|5.3651148648649
2024-02-10 04:11:05|DAILY|03951|14034|/equities/fidelity-china|FTSE350|-196.54393057961|25|-0.083|183.4|42.17|0.03867|0.06067|24|24|-0.0067133204633205|2.5547818532819
2024-02-10 04:11:06|DAILY|03952|7104|/equities/fidelity-european|FTSE350|348.92248061239|9|0.01395|363.5|35.45|-0.00105|0.01554|29|29|0.041199806949807|1.7298436293436
2024-02-10 04:11:07|DAILY|03953|14038|/equities/fidelity-special-values|FTSE350|-282.29942323422|2|0|270|30.44|-0.00298|0.01245|34|34|0.012064671814672|2.0390810810811
2024-02-10 04:11:08|DAILY|03954|1131005|/equities/finablr|FTSE350/MSCI_EU_SMALLCAP|-28.622691667318|55|-0.99567|0.75|0|0|0|0|0|-3.7140740740741|16.958462962963
2024-02-10 04:11:08|DAILY|03955|27941|/equities/finsbury-growth---income-trust|FTSE350|826.33222629326|64|0.01796|850|36.04|-0.01908|-0.00294|27|27|0.0014488416988417|1.6380048262548
2024-02-10 04:11:10|DAILY|03956|6708|/equities/firstgroup|FTSE350/MSCI_EU_SMALLCAP|-180.11105422111|50|-0.00376|159.1|44.86|-0.0227|0.02027|22|22|0.097175675675676|5.4995357142857
2024-02-10 04:11:11|DAILY|03957|6858|/equities/paddy-power|STOXX600/FTSE350|15210.628307988|17|0.11034|16905|32.9|0.02491|0.04846|31|31|0.087969111969112|3.2665791505792
2024-02-10 04:11:12|DAILY|03958|49814|/equities/foresight-solar-fund-ltd|FTSE350|-94.409674492432|9|-0.07016|88.8|57.11|0.00022|0.01962|18|18|-0.027238416988417|1.7657750965251
2024-02-10 04:11:13|DAILY|03959|6772|/equities/sports-direct|FTSE350/MSCI_EU_SMALLCAP|-852.97821215566|28|-0.10046|783.5|56.06|0.08002|0.12416|18|18|0.087184362934363|3.8951023166023
2024-02-10 04:11:13|DAILY|03960|10522|/equities/fresnillo|STOXX600/FTSE350|-550.71622786403|1|0|476.7|32.38|-0.03512|0.0135|32|32|0.0086660231660232|3.7606476833977
2024-02-10 04:11:15|DAILY|03961|949092|/equities/future-plc|FTSE350/MSCI_EU_SMALLCAP|-798.57360223639|14|0.03595|706|46.5|0.06547|0.12884|22|22|-0.00058976833976844|4.9929575289575
2024-02-10 04:11:16|DAILY|03962|6784|/equities/galliford-try|FTSE350|232.81296302633|18|-0.03838|238|145.57|0.11501|0.16121|7|7|0.14506081081081|5.310805984556
2024-02-10 04:11:17|DAILY|03963|50668|/equities/games-works|FTSE350/MSCI_EU_SMALLCAP|-10394.221616007|44|0.06612|9755|38.19|0.02263|0.0574|26|26|0.076241312741313|3.466499034749
2024-02-10 04:11:17|DAILY|03964|27942|/equities/gcp-infrastructure-investments|FTSE350|69.929866691111|68|0.04783|70.1|42.13|0.01028|0.0269|23|23|-0.046397683397683|2.0602731660232
2024-02-10 04:11:18|DAILY|03965|949071|/equities/gcp-student-living-plc|FTSE350/MSCI_EU_SMALLCAP|210.51550708869|11|-0.00235|212.5|32.6|-0.04061|0.01251|15|15|0.04901002004008|3.0174569138277
2024-02-10 04:11:20|DAILY|03966|14039|/equities/genesis-emf|FTSE350|597.44879557393|175|0.04879|632|66.31|0.03936|0.04781|13|13|-0.013728764478764|1.9803532818533
2024-02-10 04:11:21|DAILY|03967|940919|/equities/polypipe-group|FTSE350/MSCI_EU_SMALLCAP|387.82264883866|61|0.40925|411.5|33.66|-0.01275|0.01125|29|29|0.0017094594594594|3.6540704633205
2024-02-10 04:11:22|DAILY|03968|291|/equities/genus|FTSE350/MSCI_EU_SMALLCAP|2133.7191073079|35|-0.00369|2162|34.55|-0.02048|0.01318|29|29|-0.015455598455598|3.3369893822394
2024-02-10 04:11:22|DAILY|03969|6612|/equities/glaxosmithkline|STOXX600/FTSE350/EAFAVALUE|1555.7788745671|29|0.12177|1660|32.52|-0.01259|0.00777|31|31|0.0027837837837837|1.9803291505791
2024-02-10 04:11:23|DAILY|03970|13811|/equities/glencore|STOXX600/FTSE350/EAFAGROWTH|-424.61706136897|18|-0.08212|385.05|25.48|-0.02668|0.00023|40|40|0.079841698841699|3.1968638996139
2024-02-10 04:11:25|DAILY|03971|6623|/equities/go-ahead-group|FTSE350/MSCI_EU_SMALLCAP|-1558.1713168424|16|0.01711|1546|64.8|0.22713|0.30375|10|10|0.0407209653092|6.2959155354449
2024-02-10 04:11:26|DAILY|03972|50663|/equities/grafton-grp|FTSE350/MSCI_EU_SMALLCAP|893.89467411577|45|0.14164|962.4|43.13|0.03759|0.05514|23|23|0.040181467181467|3.4885386100386
2024-02-10 04:11:26|DAILY|03973|6844|/equities/grainger-trust|FTSE350/MSCI_EU_SMALLCAP|249.29854701956|69|0.03344|259.6|38.72|-0.02727|-0.00511|25|25|-0.0024150579150579|2.9802673745174
2024-02-10 04:11:27|DAILY|03974|6665|/equities/great-portland-estates|FTSE350/MSCI_EU_SMALLCAP|-425.69924406371|2|-0.01771|377.2|36.96|-0.03463|-0.00631|28|28|-0.058761583011583|3.1066428571429
2024-02-10 04:11:28|DAILY|03975|50660|/equities/greencoat-u|FTSE350|-153.8317142059|15|-0.06657|134.6|31.94|-0.0053|0.06707|32|32|-0.0029787644787645|1.8999787644788
2024-02-10 04:11:30|DAILY|03976|27822|/equities/greencore-group-plc|FTSE350/MSCI_EU_SMALLCAP|93.551796898817|86|0.1881|99.8|35.22|-0.00333|0.03865|27|27|-0.049801158301158|3.9757828185328
2024-02-10 04:11:30|DAILY|03977|6818|/equities/greggs|FTSE350/MSCI_EU_SMALLCAP|2461.562041275|68|0.07564|2702|33.41|0.00763|0.02777|29|29|0.040014478764479|3.3602712355212
2024-02-10 04:11:31|DAILY|03978|6768|/equities/halma|STOXX600/FTSE350/EAFAGROWTH|-2259.5241506802|28|0.02837|2211|31.53|-0.00444|0.01653|32|32|0.018044401544402|2.4023262548263
2024-02-10 04:11:32|DAILY|03979|6621|/equities/hammerson|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-28.739478124012|17|0.00078|25.66|46.36|0.05156|0.11574|22|22|-0.057129343629344|5.5461737451738
2024-02-10 04:11:33|DAILY|03980|6718|/equities/premier-oil|FTSE350/MSCI_EU_SMALLCAP|-288.81777863342|7|-0.05551|256.9|42.92|0.04294|0.10344|24|24|-0.068118725868726|5.9863967181467
2024-02-10 04:11:34|DAILY|03981|1116140|/equities/harbourvest-global-private-equity?cid=1116140|FTSE350|-30.607864658556|1|0|29.625|10.79|0.01518|0.03366|94|95|0.042375609756098|0.79239609756098
2024-02-10 04:11:35|DAILY|03982|6580|/equities/hargreaves|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE|752.87050056914|42|0.04757|801.6|34.31|-0.01493|0.01517|29|29|-0.05634555984556|3.0565308880309
2024-02-10 04:11:36|DAILY|03983|6739|/equities/hays|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-103.01210764193|24|-0.0355|96.45|38.96|-0.01246|0.01354|26|26|-0.039305019305019|3.1280434362934
2024-02-10 04:11:37|DAILY|03984|14103|/equities/henderson-sml-co-common-stock|FTSE350|-808.80353677534|16|-0.02293|767|51.05|0.04527|0.06447|20|20|-0.014295366795367|2.6642808880309
2024-02-10 04:11:38|DAILY|03985|14044|/equities/herald-investment-trust|FTSE350|1932.0880042723|69|0.20977|2030|29.33|-0.00733|0.01187|33|33|0.047680501930502|2.4772644787645
2024-02-10 04:11:39|DAILY|03986|28265|/equities/hg-capital-trust-plc|FTSE350|403.02537622526|55|0.0184|415|42.7|-0.00912|0.00954|23|23|0.07232528957529|3.1650019305019
2024-02-10 04:11:40|DAILY|03987|14041|/equities/hicl-infrastructure|FTSE350|-133.45293626712|20|-0.03549|125|28.25|-0.03|-0.01902|36|36|-0.021684362934363|1.9172422779923
2024-02-10 04:11:41|DAILY|03988|6589|/equities/hikma-pharmaceuticals|STOXX600/FTSE350/EAFAGROWTH|1849.2995830175|35|0.08384|1958.5|40.08|0.01092|0.03832|25|25|0.016507722007722|2.5883166023166
2024-02-10 04:11:42|DAILY|03989|28078|/equities/hill---smith-holdings-plc|FTSE350/MSCI_EU_SMALLCAP|1769.8882147721|62|0.05802|1860|51.32|0.00612|0.02671|19|19|0.042480694980695|3.4373166023166
2024-02-10 04:11:42|DAILY|03990|28224|/equities/hilton-food-group-plc|FTSE350|729.80462249279|60|0.11667|804|51.42|-0.01023|0.01531|19|19|-0.0053368725868726|3.8927741312741
2024-02-10 04:11:44|DAILY|03991|6749|/equities/hiscox|STOXX600/FTSE350/MSCI_EU_SMALLCAP|1001.6115117573|54|0.01363|1041|46.81|0.00625|0.03329|21|21|-0.0037258687258688|3.0125492277992
2024-02-10 04:11:45|DAILY|03992|6564|/equities/hochschild-min|FTSE350/MSCI_EU_SMALLCAP|89.860064125489|10|-0.14725|90.05|41.08|0.00523|0.09132|25|25|0.0080752895752897|5.3668513513514
2024-02-10 04:11:46|DAILY|03993|6827|/equities/homeserve|STOXX600/FTSE350/MSCI_EU_SMALLCAP|1191.5604428304|197|0.73247|1198|51.09|0.04797|0.08865|11|11|0.014759894459103|2.4888126649077
2024-02-10 04:11:47|DAILY|03994|13138|/equities/howden-join|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-821.06853410791|27|0.01269|782.2|33.67|0.00351|0.03196|30|30|0.035073359073359|2.7121872586873
2024-02-10 04:11:47|DAILY|03995|280|/equities/hsbc-holdings|STOXX600/FTSE350/EAFAVALUE|596.78826965937|4|-0.0356|609.5|26.49|-0.02123|0.00441|39|39|0.020108108108108|2.14513996139
2024-02-10 04:11:49|DAILY|03996|6723|/equities/hunting|FTSE350/MSCI_EU_SMALLCAP|283.11038879973|34|0.0034|295|40.12|-0.00745|0.06228|25|25|0.030555984555985|5.8201283783784
2024-02-10 04:11:50|DAILY|03997|13812|/equities/intl.-cons.-air-grp|STOXX600/FTSE350|142.02844556621|12|-0.07196|143.8|29.29|-0.01051|0.03908|35|35|-0.037777027027027|4.4625666023166
2024-02-10 04:11:51|DAILY|03998|960682|/equities/ibstock-plc|FTSE350/MSCI_EU_SMALLCAP|140.22253593198|61|0.14275|155.3|46.48|0.03005|0.04305|21|21|-0.042292471042471|3.6192577220077
2024-02-10 04:11:52|DAILY|03999|27981|/equities/graphite-enterprise-trust-plc|FTSE350|-1238.8690713349|7|-0.01019|1166|39.62|-0.01479|0.00491|26|26|0.038247104247104|2.8505125482625
2024-02-10 04:11:52|DAILY|04000|6688|/equities/ig-group-holdings|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-738.34135414107|12|-0.0405|687|34.17|-0.0088|0.02044|30|30|0.012393822393822|2.3952635135135
2024-02-10 04:11:54|DAILY|04001|6716|/equities/imi|STOXX600/FTSE350/MSCI_EU_SMALLCAP|1616.2348522161|13|0.03886|1711|37.93|-0.00625|0.0228|27|27|0.054632239382239|2.7666882239382
2024-02-10 04:11:55|DAILY|04002|6569|/equities/imperial-tobacco|STOXX600/FTSE350/EAFAVALUE|1839.8573742894|87|0.1054|1882.5|41.3|-0.00067|0.02371|23|23|0.013201737451737|2.1559025096525
2024-02-10 04:11:56|DAILY|04003|6722|/equities/inchcape|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-714.43693078508|18|0.01965|674.5|42.46|0.01725|0.04301|24|24|0.016489382239382|2.9082084942085
2024-02-10 04:11:57|DAILY|04004|6673|/equities/informa|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE|757.74106405241|11|0.03578|799|31.09|-0.01972|0.00802|33|33|0.019804054054054|2.8577258687259
2024-02-10 04:11:58|DAILY|04005|1072029|/equities/integrafin|FTSE350/MSCI_EU_SMALLCAP|270.14890113166|64|0.12459|274.4|36.04|-0.00342|0.03065|27|27|-0.025988416988417|3.3882915057915
2024-02-10 04:11:59|DAILY|04006|283|/equities/intercontinental-hotels-group|STOXX600/FTSE350/EAFAGROWTH|7315.1133225187|55|0.22705|7674|29.76|-0.02576|0.00185|33|33|0.065931467181467|2.8540154440154
2024-02-10 04:12:00|DAILY|04007|6741|/equities/intermediate-capital-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP|1646.918097496|93|0.29248|1787.5|30.45|0.01966|0.04902|31|31|0.0553638996139|3.4126332046332
2024-02-10 04:12:01|DAILY|04008|6696|/equities/intertek-testing-services|STOXX600/FTSE350/EAFAGROWTH|4337.5062607593|53|0.11983|4467|39.36|0.0075|0.02738|25|25|-0.011733590733591|2.1435501930502
2024-02-10 04:12:01|DAILY|04009|14048|/equities/intl-public-partnership|FTSE350|-132.05381743693|20|-0.03082|125.8|31.78|-0.01727|-0.00195|32|32|-0.018931467181467|1.7403098455598
2024-02-10 04:12:02|DAILY|04010|6595|/equities/investec|STOXX600/FTSE350/MSCI_EU_SMALLCAP|491.10957408033|64|-0.01136|495.9|36.04|-0.01209|0.01438|27|27|0.048474903474904|4.1845405405405
2024-02-10 04:12:04|DAILY|04011|28602|/equities/ip-group-plc|FTSE350/MSCI_EU_SMALLCAP|49.500418625079|36|-0.11775|50.2|52.68|0.00552|0.0437|19|19|-0.0034729729729729|5.0145511583012
2024-02-10 04:12:05|DAILY|04012|6735|/equities/itv|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-63.471713635734|5|-0.01229|57.86|46.91|0.04123|0.07868|22|22|-0.054234555984556|3.522972007722
2024-02-10 04:12:06|DAILY|04013|6765|/equities/regus-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP|177.5976929005|68|0.36969|193.4|31.26|-0.02009|0.02242|31|31|-0.019658301158301|4.1336023166023
2024-02-10 04:12:07|DAILY|04014|6630|/equities/wetherspoon|FTSE350/MSCI_EU_SMALLCAP|765.42124352293|60|0.08986|806.5|57.47|0.01861|0.07157|17|17|-0.022740347490348|4.7833436293436
2024-02-10 04:12:07|DAILY|04015|6706|/equities/sainsbury|STOXX600/FTSE350/EAFAVALUE|-280.26559702302|23|-0.10646|256|36.21|0.0037|0.0272|28|28|0.024279922779923|2.3744575289575
2024-02-10 04:12:09|DAILY|04016|28223|/equities/james-fisher-and-sons|FTSE350|-335.84704358947|2|-0.07216|270|47.05|0.03825|0.08998|22|22|-0.13091023166023|5.0706447876448
2024-02-10 04:12:10|DAILY|04017|14051|/equities/jd-sports-fashion|STOXX600/FTSE350/EAFAGROWTH|-118.55811852737|28|-0.33097|104|26.55|-0.02099|0.01941|38|38|0.0024333976833977|3.7635801158301
2024-02-10 04:12:11|DAILY|04018|945668|/equities/john-laing-group-plc|FTSE350|398.6955978293|98|0.06003|402.6|48.43|-0.05222|0.00317|7|7|0.031841743119266|2.7490068807339
2024-02-10 04:12:11|DAILY|04019|6591|/equities/john-wood-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-174.06367176481|1|0|149.3|32.38|-0.03445|0.03368|32|32|-0.016940154440154|4.973944980695
2024-02-10 04:12:12|DAILY|04020|6598|/equities/johnson-matthey|STOXX600/FTSE350/EAFAVALUE|-1706.3906473552|18|0.00222|1581.5|46.32|0.03186|0.07133|22|22|-0.038829150579151|2.8844806949807
2024-02-10 04:12:14|DAILY|04021|14050|/equities/jp-morgan-american-investment-trust|FTSE350|887.61554748553|68|0.1732|928|33.41|-0.00698|0.00508|29|29|0.072715250965251|1.8562268339768
2024-02-10 04:12:15|DAILY|04022|6770|/equities/jp-morgan-emergin|FTSE350|-106.0957820168|18|0.0593|105.4|39.19|0.00391|0.02506|26|26|0.0091428571428571|2.010694015444
2024-02-10 04:12:16|DAILY|04023|6918|/equities/jp-morgan-indian-investment-trst|FTSE350|902.27097254651|48|0.05936|928|52.05|0.00847|0.02231|19|19|0.034220077220077|1.9262615830116
2024-02-10 04:12:16|DAILY|04024|27901|/equities/jpmorgan-japanese-inv.-trust-plc|FTSE350|483.61958182624|69|0.07265|502|38.72|0.03812|0.05186|25|25|0.017285714285714|1.8496544401544
2024-02-10 04:12:17|DAILY|04025|14053|/equities/jupiter-fund-management|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-86.892183608536|24|0.05096|79.4|42.21|0.03783|0.06386|24|24|-0.12637162162162|3.822778957529
2024-02-10 04:12:19|DAILY|04026|955859|/equities/kainos-group-plc|FTSE350/MSCI_EU_SMALLCAP|1035.2088735432|34|0.01449|1120|34.59|-0.02729|0.01401|29|29|0.079900579150579|4.3847702702703
2024-02-10 04:12:20|DAILY|04027|6571|/equities/kingfisher|STOXX600/FTSE350/EAFAVALUE|-228.24383603261|26|-0.05015|217.8|33.7|0.00074|0.02379|30|30|0.025967181467181|3.095722972973
2024-02-10 04:12:21|DAILY|04028|14056|/equities/lancashire-holdings|FTSE350/MSCI_EU_SMALLCAP|-649.23713063694|38|0.03223|624.5|35.68|-0.00338|0.01441|28|28|-0.0011911196911198|3.1972471042471
2024-02-10 04:12:21|DAILY|04029|6755|/equities/land-securities|STOXX600/FTSE350/EAFAVALUE|-687.3815141493|20|-0.07096|628.4|31.78|-0.0168|0.02025|32|32|-0.020747104247104|2.8158861003861
2024-02-10 04:12:22|DAILY|04030|14058|/equities/law-debenture-corp|FTSE350|-796.19669049111|22|-0.0013|771|42.29|-1.0E-5|0.01228|24|24|0.031819498069498|2.3934382239382
2024-02-10 04:12:24|DAILY|04031|6568|/equities/legal---general|STOXX600/FTSE350/EAFAVALUE|-255.61594874026|2|-0.03108|233.8|30.44|-0.01741|0.01436|34|34|0.0030164092664093|2.7919835907336
2024-02-10 04:12:25|DAILY|04032|287|/equities/lloyds-banking-grp|STOXX600/FTSE350/EAFAVALUE|-44.154574639765|22|-0.08488|41.4|36.25|0.00946|0.03094|28|28|-0.016108108108108|2.9371814671815
2024-02-10 04:12:26|DAILY|04033|6628|/equities/london-stock-exchange|STOXX600/FTSE350/EAFAGROWTH|-9160.9051874797|6|-0.00451|8836|30.32|-0.00495|0.01975|34|34|0.02874806949807|2.3677693050193
2024-02-10 04:12:26|DAILY|04034|14057|/equities/london---stamford-property|STOXX600/FTSE350/MSCI_EU_SMALLCAP|181.72859294981|69|0.05198|186.2|42.09|-0.00088|0.02485|23|23|-0.0044507722007722|2.7274131274131
2024-02-10 04:12:27|DAILY|04035|1153612|/equities/m-and-g-plc|STOXX600/FTSE350/EAFAVALUE|215.46183291682|64|0.06314|218.9|29.48|-0.02869|-0.00186|33|33|0.027494208494208|3.0860154440154
2024-02-10 04:12:29|DAILY|04036|6636|/equities/man-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP|217.50291070583|37|-0.00563|229.7|43.48|0.04092|0.0578|23|23|0.055561776061776|2.9137886100386
2024-02-10 04:12:30|DAILY|04037|289|/equities/marks---spencer-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-258.46676737471|22|-0.09685|237.8|50.75|0.07631|0.12298|20|20|0.050673745173745|3.7784922779923
2024-02-10 04:12:30|DAILY|04038|6839|/equities/marshalls|FTSE350/MSCI_EU_SMALLCAP|266.2623618789|10|-0.00285|280|35.41|-0.00646|0.0223|29|29|-0.082445945945946|3.5641525096525
2024-02-10 04:12:31|DAILY|04039|8811|/equities/marstons|FTSE350/MSCI_EU_SMALLCAP|29.016241732874|35|-0.10405|31|58.94|-0.01823|0.04392|17|17|-0.013586872586873|6.7641505791506
2024-02-10 04:12:32|DAILY|04040|960684|/equities/mccarthy---stone-plc|FTSE350|118.29699719326|205|0.4061|119.8|23.33|0.07345|0.11018|3|3|0.095740875912409|5.500897810219
2024-02-10 04:12:34|DAILY|04041|44416|/equities/al-noor-hosp|FTSE350/MSCI_EU_SMALLCAP|495.12614405333|5|0.001|501|37.04|-0.02382|0.00095|23|23|0.045414719626168|2.7106121495327
2024-02-10 04:12:35|DAILY|04042|6762|/equities/meggitt|STOXX600/FTSE350/MSCI_EU_SMALLCAP|789.66592613605|171|0.06599|798|39.31|0.01906|0.09987|13|13|0.10315712187959|3.225644640235
2024-02-10 04:12:35|DAILY|04043|6692|/equities/melrose|STOXX600/FTSE350/EAFAGROWTH|566.56480992248|68|0.23111|603|33.41|0.04537|0.06582|29|29|0.068780888030888|3.8704073359073
2024-02-10 04:12:36|DAILY|04044|14060|/equities/mercantile-investment-trust|FTSE350|-220.16880593226|22|0.0237|216|26.71|-0.01314|0.0135|38|38|0.00027027027027026|2.2861611969112
2024-02-10 04:12:37|DAILY|04045|6759|/equities/micro-focus|FTSE350/MSCI_EU_SMALLCAP|529.21635695042|27|0.01333|532|35.76|-0.01652|0.08948|21|21|0.024420849420849|4.4581338481339
2024-02-10 04:12:39|DAILY|04046|6698|/equities/mitchells---butlers|FTSE350/MSCI_EU_SMALLCAP|238.52851554446|64|0.069|244.8|38.92|0.00637|0.03207|25|25|0.018857142857143|5.0558513513513
2024-02-10 04:12:40|DAILY|04047|6702|/equities/mond|STOXX600/FTSE350/EAFAVALUE|-1472.2635693427|22|-0.06151|1344|31.72|-0.03131|0.00134|32|32|-0.0065608108108108|2.4559536679537
2024-02-10 04:12:40|DAILY|04048|6825|/equities/moneysuprmkt|FTSE350/MSCI_EU_SMALLCAP|-268.162908456|19|-0.02162|244.4|42.42|-0.02859|0.0105|24|24|-0.0074285714285714|3.1720096525096
2024-02-10 04:12:41|DAILY|04049|6859|/equities/monks-investment-trust|FTSE350|1012.3167394391|2|0.00746|1080|35.69|0.0052|0.01981|29|29|0.024969111969112|2.1360444015444
2024-02-10 04:12:42|DAILY|04050|22485|/equities/morgan-crucible-exch|FTSE350/MSCI_EU_SMALLCAP|259.74915001065|64|0.07677|266.5|42.3|-0.0006|0.0292|23|23|0.0071969111969112|3.4540347490347
2024-02-10 04:12:44|DAILY|04051|6573|/equities/william-morrison|STOXX600/FTSE350|-289.15807502374|18|0.00175|286.4|27.75|-0.05003|0.00985|16|16|0.099360086767896|2.1617678958785
2024-02-10 04:12:44|DAILY|04052|6934|/equities/murray-international-trust|FTSE350|-254.09858229778|22|-0.01429|241.5|56.39|-0.04199|0.06175|18|18|-0.073223938223938|1.9885685328185
2024-02-10 04:12:45|DAILY|04053|6776|/equities/national-express|FTSE350/MSCI_EU_SMALLCAP|77.334264984302|39|0.13403|81.65|36.93|-0.04182|0.02859|27|27|-0.082675362318841|5.1285980676328
2024-02-10 04:12:46|DAILY|04054|6712|/equities/national-grid|STOXX600/FTSE350/EAFAVALUE|-1069.5685470261|2|-0.015|997.8|47.05|0.02007|0.03872|22|22|0.015063706563707|1.9857461389961
2024-02-10 04:12:46|DAILY|04055|295|/equities/royal-bank-of-scotland|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE|-228.0072679911|1|0|210.7|32.38|0.01413|0.03825|32|32|0.013197876447876|2.9887750965251
2024-02-10 04:12:48|DAILY|04056|32399|/equities/nb-global-floating-rate-inc|FTSE350|-73.942275396588|61|-0.03889|69.2|122|0.08319|0.19173|8|8|0.011920849420849|2.1551032818533
2024-02-10 04:12:49|DAILY|04057|1128674|/equities/network-international-holdings-plc|FTSE350/MSCI_EU_SMALLCAP|-391.31109626644|9|0.00104|386.8|51.4|0.06594|0.10161|20|20|0.019293436293436|4.8542577220077
2024-02-10 04:12:50|DAILY|04058|40172|/equities/newriver-retail-ltd|FTSE350|77.073793166095|60|-0.11684|77.1|65.13|0.03654|0.07696|15|15|-0.043417953667954|4.9417519305019
2024-02-10 04:12:51|DAILY|04059|286|/equities/next|STOXX600/FTSE350/EAFAGROWTH|8108.4329476113|69|0.13407|8222|31.23|-0.00919|0.00547|31|31|0.041311776061776|2.7632548262548
2024-02-10 04:12:52|DAILY|04060|943190|/equities/nextenergy-sol|FTSE350|-87.19553390215|6|-0.0681|78|46.86|-0.00529|0.01277|22|22|-0.037877413127413|1.8335781853282
2024-02-10 04:12:53|DAILY|04061|13165|/equities/ocado-group|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE|-600.28957276474|22|-0.22407|513.2|31.72|0.03734|0.0859|32|32|-0.010455598455598|4.9045723938224
2024-02-10 04:12:54|DAILY|04062|942425|/equities/onesavings|FTSE350/MSCI_EU_SMALLCAP|-451.90758450575|18|0.03307|424.8|50.95|0.04918|0.09733|20|20|0.040647683397683|3.6715096525097
2024-02-10 04:12:55|DAILY|04063|19709|/equities/oxford-instruments|FTSE350|2026.1516616438|61|0.03893|2135|75.08|-0.00713|0.07114|13|13|0.067722007722008|5.261195945946
2024-02-10 04:12:56|DAILY|04064|6671|/equities/michael-page|FTSE350/MSCI_EU_SMALLCAP|-488.61028832102|22|-0.00267|448.4|50.75|0.01102|0.03579|20|20|0.0089314671814672|3.3125086872587
2024-02-10 04:12:57|DAILY|04065|27761|/equities/pantheon-internat-participations|FTSE350|302.45191927319|61|0.018|311|33.66|0.00108|0.01955|29|29|0.035822393822394|2.3921698841699
2024-02-10 04:12:59|DAILY|04066|13156|/equities/the-paragon-group-of-companies-plc|FTSE350/MSCI_EU_SMALLCAP|-700.37780649817|7|-0.01692|639|39.62|0.00322|0.04578|26|26|0.043123552123552|3.2965057915058
2024-02-10 04:13:00|DAILY|04067|6871|/equities/paypoint|FTSE350|500.04761624513|30|-0.02115|509|59.24|0.00216|0.02779|17|17|-0.042303088803089|3.9541187258687
2024-02-10 04:13:00|DAILY|04068|6620|/equities/pearson|STOXX600/FTSE350/EAFAVALUE|-986.79099499432|4|0.01362|952.4|36.89|-0.02097|0.02256|28|28|0.062013513513513|2.6588861003861
2024-02-10 04:13:01|DAILY|04069|6648|/equities/pennon|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-735.93924219533|17|-0.05679|656|46.36|0.00478|0.02248|22|22|-0.030472007722008|2.7620212355212
2024-02-10 04:13:02|DAILY|04070|1009358|/equities/pershing?cid=1009358|FTSE350|3645.6999643318|60|0.28655|3942|33.69|-0.01258|0.01227|29|29|0.1106332046332|2.4167451737452
2024-02-10 04:13:04|DAILY|04071|6656|/equities/persimmon|STOXX600/FTSE350/EAFAVALUE|1329.6284625958|68|0.25549|1400.5|33.41|-0.01674|0.02002|29|29|-0.030035714285714|3.4094555984556
2024-02-10 04:13:05|DAILY|04072|19710|/equities/personal-assets-trust|FTSE350|468.0139830842|38|0.00742|475|47.57|-0.01285|-0.00556|21|21|0.012521235521236|1.0135617760618
2024-02-10 04:13:05|DAILY|04073|6561|/equities/petrofac-ld|FTSE350/MSCI_EU_SMALLCAP|-35.080992437837|24|0.06925|28.72|36.18|-0.00877|0.07614|28|28|-0.12912451737452|6.0763243243243
2024-02-10 04:13:06|DAILY|04074|101928|/equities/pets-at-home-group-plc|FTSE350/MSCI_EU_SMALLCAP|-316.63503448701|7|0.07137|282.2|42.92|-0.01989|0.01686|24|24|0.031085907335907|4.2171254826255
2024-02-10 04:13:07|DAILY|04075|14066|/equities/phoenix-group-holdings|STOXX600/FTSE350/EAFAVALUE|-526.64240332324|18|-0.02101|489.2|36.39|0.00184|0.01873|28|28|-0.024796332046332|2.3259555984556
2024-02-10 04:13:09|DAILY|04076|13125|/equities/playtech-limited|FTSE350/MSCI_EU_SMALLCAP|415.32895969286|69|0.08151|453.8|42.09|0.00509|0.0903|23|23|0.057420849420849|3.7713223938224
2024-02-10 04:13:10|DAILY|04077|40956|/equities/plus500-ltd|FTSE350/MSCI_EU_SMALLCAP|1663.7373152215|76|0.26571|1772|27.46|-0.04475|-0.014|35|35|0.087472972972973|3.0346689189189
2024-02-10 04:13:10|DAILY|04078|14064|/equities/polar-capital-technology|FTSE350|2694.3425593271|17|0.09808|2855|29.14|-0.00633|0.01372|35|35|0.070735521235521|2.3018194980695
2024-02-10 04:13:11|DAILY|04079|14618|/equities/polymetal|STOXX600/FTSE350|-215.65916316091|59|0.01896|215|32.46|-0.04692|0.02529|26|26|-0.004019955654102|6.1029922394678
2024-02-10 04:13:12|DAILY|04080|949175|/equities/pphe-hotel-group-ltd|FTSE350|-1261.7122847358|37|0.04721|1220|45.45|-0.04404|0.00221|22|22|-0.0075501930501931|3.4813561776062
2024-02-10 04:13:14|DAILY|04081|27982|/equities/primary-health-properties-plc|FTSE350/MSCI_EU_SMALLCAP|-103.60685329311|17|-0.0327|91.7|46.36|-0.0171|-0.00267|22|22|-0.041086872586873|2.4294806949807
2024-02-10 04:13:15|DAILY|04082|6707|/equities/provident-financial|FTSE350/MSCI_EU_SMALLCAP|-126.31015540515|15|0.03957|115.6|30.06|-0.01054|0.02287|34|34|-0.065872586872587|4.8620212355212
2024-02-10 04:13:16|DAILY|04083|296|/equities/prudential|STOXX600/FTSE350/EAFAVALUE|781.9721525951|11|-0.07015|798|35.38|0.02618|0.04804|29|29|-0.024355212355212|2.9561245173745
2024-02-10 04:13:16|DAILY|04084|954891|/equities/puretech-health-plc|FTSE350|175.97925880802|33|0.02741|187.4|52.84|-0.02709|-0.00085|19|19|-0.0087374517374517|5.7587972972973
2024-02-10 04:13:17|DAILY|04085|6774|/equities/pz-cussons|FTSE350/MSCI_EU_SMALLCAP|-121.63187847223|17|-0.27962|99.7|46.36|-0.01338|0.0175|22|22|-0.055314671814672|3.0180936293436
2024-02-10 04:13:19|DAILY|04086|6657|/equities/qinetiq|FTSE350/MSCI_EU_SMALLCAP|332.82330375455|19|0.10469|367.2|40.72|-0.01789|0.00715|25|25|0.017760617760618|3.0317635135135
2024-02-10 04:13:20|DAILY|04087|1084826|/equities/quilter|STOXX600/FTSE350/MSCI_EU_SMALLCAP|95.616805757028|69|0.18182|102.7|38.72|-0.00447|0.02636|25|25|-0.018542471042471|3.2602075289575
2024-02-10 04:13:21|DAILY|04088|6754|/equities/rank-group|FTSE350/MSCI_EU_SMALLCAP|66.132406459056|50|-0.03205|75.5|58.06|0.00426|0.0629|17|17|-0.059004826254826|6.5754864864865
2024-02-10 04:13:21|DAILY|04089|6881|/equities/rathbone-bros|FTSE350/MSCI_EU_SMALLCAP|-1732.9371756305|3|0.01034|1564|39.77|-0.00913|0.00796|26|26|-0.011418918918919|3.1169208494208
2024-02-10 04:13:22|DAILY|04090|6570|/equities/reckitt-benckiser|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE|5514.0830387093|21|0.01987|5750|37.63|-0.00721|0.0102|27|27|0.0024314671814672|2.0134353281853
2024-02-10 04:13:24|DAILY|04091|6764|/equities/redrow|FTSE350/MSCI_EU_SMALLCAP|624.46420371512|105|0.3496|677.5|37.28|-0.01009|0.02732|25|25|0.022138030888031|3.654221042471
2024-02-10 04:13:25|DAILY|04092|50681|/equities/riverstone|FTSE350|849.99182157825|136|0.65|924|39.17|0.06216|0.10948|23|23|0.12553474903475|3.3052403474904
2024-02-10 04:13:25|DAILY|04093|6572|/equities/reed-elsevier|STOXX600/FTSE350/EAFAGROWTH|3181.8294510781|21|0.03779|3350|35.03|-0.00324|0.02054|29|29|0.065047297297297|1.9079932432432
2024-02-10 04:13:26|DAILY|04094|50659|/equities/renewables|FTSE350|-111.44969468707|5|-0.00589|101.2|36.86|-0.00737|0.00821|28|28|-0.021997104247104|1.9355810810811
2024-02-10 04:13:27|DAILY|04095|6804|/equities/renishaw|FTSE350/MSCI_EU_SMALLCAP|3567.2540351406|42|0.26825|4170|34.31|-0.02548|0.01043|29|29|0.035088803088803|3.4774633204633
2024-02-10 04:13:29|DAILY|04096|6736|/equities/rentokil-initial|STOXX600/FTSE350/EAFAGROWTH|-423.66784502671|133|-0.35191|396.5|32.29|-0.00906|0.01474|28|28|0.0066148648648649|2.4655405405405
2024-02-10 04:13:30|DAILY|04097|6790|/equities/restaurant-group|FTSE350/MSCI_EU_SMALLCAP|63.569160715327|95|0.44966|64.8|43.29|-0.05562|0.01327|21|21|0.040509471585244|6.9527706879362
2024-02-10 04:13:31|DAILY|04098|989915|/equities/rhi-ag?cid=989915|FTSE350/MSCI_EU_SMALLCAP|3199.6943255866|61|0.24912|3550|46.48|0.06164|0.10341|21|21|0.025047297297297|3.5085714285714
2024-02-10 04:13:31|DAILY|04099|6771|/equities/rightmove|STOXX600/FTSE350/MSCI_EU_SMALLCAP|488.45197660085|15|0.00815|544.6|27.62|-0.02402|0.01088|37|37|0.004519305019305|2.8187847490347
2024-02-10 04:13:32|DAILY|04100|6597|/equities/rio-tinto|STOXX600/FTSE350/EAFAVALUE|-5694.2886762885|23|-0.02925|5344|26.68|-0.00412|0.01657|38|38|0.037506756756757|2.5650482625483
2024-02-10 04:13:34|DAILY|04101|6803|/equities/rit-capital|FTSE350|1802.9876488394|33|0.00218|1842|37.19|-0.00353|0.01264|27|27|-0.00095077220077222|2.1914305019305
2024-02-10 04:13:34|DAILY|04102|6645|/equities/rolls-royce|STOXX600/FTSE350/EAFAGROWTH|293.61760894607|70|0.44394|318.1|35.81|0.0508|0.0961|27|27|0.112388996139|4.6787722007722
2024-02-10 04:13:35|DAILY|04103|6703|/equities/rotork|STOXX600/FTSE350/MSCI_EU_SMALLCAP|300.8746506441|60|-0.00126|316.8|36.19|-0.0198|-0.00013|27|27|0.01376833976834|2.9429343629344
2024-02-10 04:13:36|DAILY|04104|6593|/equities/royal-dutch-shell-a-shr?cid=6593|FTSE350/EAFAVALUE|-1679.0826697424|44|-0.03522|1621.8|33.07|0.00295|0.03279|14|14|-0.02448814229249|3.2407391304348
2024-02-10 04:13:37|DAILY|04105|8751|/equities/royal-dutch-shell-b-shr?cid=8751|FTSE350/EAFAVALUE|1765.0854955968|3|-0.00796|1894.6|30.76|0.01245|0.0342|17|17|0.0091028571428571|3.16692
2024-02-10 04:13:38|DAILY|04106|41343|/equities/royal-mail|STOXX600/FTSE350/MSCI_EU_SMALLCAP|251.00848750294|13|-0.03961|264.3|44.52|0.04884|0.0842|23|23|0.051535714285714|3.6732007722008
2024-02-10 04:13:39|DAILY|04107|1056378|/equities/sabre-insurance|FTSE350/MSCI_EU_SMALLCAP|-158.06693354125|73|0.05915|154|43.82|-0.00227|0.02649|22|22|-0.032132239382239|3.6420260617761
2024-02-10 04:13:40|DAILY|04108|6780|/equities/safestore-hld|FTSE350/MSCI_EU_SMALLCAP|-867.99379911569|18|0.03979|810|50.95|0.03882|0.05927|20|20|0.020668918918919|3.2455704633205
2024-02-10 04:13:41|DAILY|04109|6618|/equities/sage-group|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE|1130.1461907214|55|0.05398|1191|39.28|-0.00059|0.02769|25|25|0.05871138996139|2.1301235521235
2024-02-10 04:13:41|DAILY|04110|949636|/equities/sanne-group-plc|FTSE350/MSCI_EU_SMALLCAP|912.71210629423|32|0.01768|921|47.92|-0.03379|0.01258|13|13|0.060259938837921|2.6008501529052
2024-02-10 04:13:43|DAILY|04111|6752|/equities/savills|FTSE350/MSCI_EU_SMALLCAP|939.2727291201|39|0.04315|955|30.24|-0.03361|-0.00168|33|33|0.0080714285714286|3.3593957528958
2024-02-10 04:13:44|DAILY|04112|14071|/equities/schroder-asia-pac|FTSE350|-480.03785965375|24|-0.00526|472.5|33.77|-0.00268|0.01244|30|30|0.0097876447876447|1.61563996139
2024-02-10 04:13:45|DAILY|04113|27891|/equities/schroder-oriental-income-fund-ltd|FTSE350|-248.72048105411|18|0.05117|246.5|50.95|0.00349|0.01912|20|20|0.0072142857142857|1.9035984555985
2024-02-10 04:13:46|DAILY|04114|6733|/equities/schroders|STOXX600/FTSE350/EAFAVALUE|-423.31484953665|18|-0.01697|399.8|46.32|0.02222|0.05036|22|22|-0.016010617760618|2.4021081081081
2024-02-10 04:13:46|DAILY|04115|6834|/equities/scottish-investment-trust|FTSE350|850.44817878441|16|0.00336|895|50.46|-0.01443|0.0092|13|13|0.020687034277198|2.8162041728763
2024-02-10 04:13:48|DAILY|04116|6760|/equities/scottish-mortgage-inv-trust|FTSE350|-811.91105247891|26|0.05333|794|26.61|0.00028|0.02191|38|38|0.055178571428572|2.7475453667954
2024-02-10 04:13:49|DAILY|04117|6729|/equities/segro|STOXX600/FTSE350/EAFAVALUE|823.85609001931|8|-0.05307|835|35.48|-0.00204|0.02562|29|29|0.0096167953667953|2.4405646718147
2024-02-10 04:13:50|DAILY|04118|14115|/equities/senior-common-stock|FTSE350/MSCI_EU_SMALLCAP|-173.88303588925|13|-0.01253|157.6|64|0.03106|0.10654|16|16|0.04177027027027|5.8485849420849
2024-02-10 04:13:50|DAILY|04119|945897|/equities/sequoia-economic-infrastructure|FTSE350|77.73960898456|61|-0.04187|80.1|51.37|0.00475|0.01951|19|19|-0.025569498069498|1.8255405405405
2024-02-10 04:13:51|DAILY|04120|6634|/equities/serco|FTSE350/MSCI_EU_SMALLCAP|166.93161342243|62|0.19828|181.3|39|-0.02478|0.01245|25|25|0.029633204633205|2.8063957528958
2024-02-10 04:13:53|DAILY|04121|6679|/equities/severn-trent|STOXX600/FTSE350/EAFAVALUE|-2626.498257089|29|-0.031|2469|42|-0.00662|0.00497|24|24|0.0092335907335907|2.177916988417
2024-02-10 04:13:54|DAILY|04122|6791|/equities/shaftesbury|FTSE350/MSCI_EU_SMALLCAP|384.2685449564|26|0.07441|421.6|40.79|-0.02194|0.00847|19|19|-0.06615375|3.58965
2024-02-10 04:13:55|DAILY|04123|6662|/equities/sig|FTSE350/MSCI_EU_SMALLCAP|29.324988032599|38|-0.04878|31.2|52.58|-0.00246|0.05726|19|19|-0.054753861003861|6.0054488416988
2024-02-10 04:13:55|DAILY|04124|6819|/equities/bba-group|FTSE350|-405.51829949796|10|0.00177|396|34.7|0.04956|0.07771|10|10|0.13230898876405|3.6742162921348
2024-02-10 04:13:56|DAILY|04125|27741|/equities/sirius-real-estate|FTSE350/MSCI_EU_SMALLCAP|83.153424179556|68|-0.03661|84.2|38.76|-0.02667|-0.00037|25|25|0.021876447876448|3.4164787644788
2024-02-10 04:13:58|DAILY|04126|6695|/equities/smith-and-nephew|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE|1061.5649986376|69|0.13565|1092.5|24.82|-0.029|-0.00251|39|39|-0.031971042471042|2.2911370656371
2024-02-10 04:13:59|DAILY|04127|6686|/equities/smiths-group|STOXX600/FTSE350/EAFAVALUE|-1682.1430468105|28|-0.05582|1615.5|31.53|-0.00791|0.01086|32|32|0.012998069498069|2.2487104247104
2024-02-10 04:13:59|DAILY|04128|1097538|/equities/smithson-invest|FTSE350|1336.5532027057|61|0.1134|1404|39.04|0.02032|0.03668|25|25|0.018445945945946|2.0977258687259
2024-02-10 04:14:00|DAILY|04129|14117|/equities/smurfit-kappa-group|STOXX600/FTSE350|2836.2964442196|2|0.0147|3176|45|0.01768|0.0491|23|23|0.031105212355212|2.8116332046332
2024-02-10 04:14:01|DAILY|04130|961641|/equities/softcat-plc|FTSE350/MSCI_EU_SMALLCAP|1373.9838660074|32|0.08712|1485|34.66|-0.01139|0.00982|29|29|0.041390926640927|3.2477548262548
2024-02-10 04:14:03|DAILY|04131|6767|/equities/spectris|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-3774.9570946305|26|0.011|3584|45.95|0.00601|0.0304|22|22|0.034645752895753|2.5976032818533
2024-02-10 04:14:03|DAILY|04132|6808|/equities/spirax|STOXX600/FTSE350/EAFAGROWTH|-10269.504714976|28|0.03138|10155|38.81|0.0166|0.04071|26|26|0.026786679536679|2.4645801158301
2024-02-10 04:14:04|DAILY|04133|6837|/equities/spirent|FTSE350/MSCI_EU_SMALLCAP|106.05503302822|55|0.09384|118.9|75.54|-0.03134|0.02757|13|13|-0.032892857142857|4.3646341698842
2024-02-10 04:14:05|DAILY|04134|6669|/equities/scottish---southern-energy|STOXX600/FTSE350/EAFAVALUE|-1683.2956359126|19|-0.1186|1557|29.94|-0.01155|0.01266|34|34|0.02334749034749|2.2901428571429
2024-02-10 04:14:06|DAILY|04135|942377|/equities/ssp-grp|STOXX600/FTSE350/MSCI_EU_SMALLCAP|214.79261443686|61|0.081|224.2|33.66|-0.04583|0.01191|29|29|-0.0061032818532818|4.6334498069498
2024-02-10 04:14:08|DAILY|04136|6683|/equities/st-james|STOXX600/FTSE350/EAFAGROWTH|-676.96703429902|28|-0.01607|636.8|36.04|0.01067|0.04366|28|28|-0.032887065637066|2.6122007722008
2024-02-10 04:14:08|DAILY|04137|6732|/equities/stagecoach-group|FTSE350/MSCI_EU_SMALLCAP|101.56928433237|74|-0.00286|104.7|50.27|-0.02667|0.0587|11|11|0.020980830670926|6.4786900958466
2024-02-10 04:14:09|DAILY|04138|6670|/equities/standard-chartered|STOXX600/FTSE350/EAFAVALUE|-617.54692890569|76|-0.19092|573.8|28.26|-0.04151|0.00601|34|34|0.007496138996139|2.8334488416988
2024-02-10 04:14:10|DAILY|04139|40119|/equities/bacit-ltd|FTSE350|-126.69075561922|58|-0.05213|120|30.59|-0.03794|-0.00985|32|32|-0.031048262548263|3.267222972973
2024-02-10 04:14:11|DAILY|04140|14142|/equities/synthomer|FTSE350/MSCI_EU_SMALLCAP|117.31916031536|8|-0.13885|135.2|54.16|0.11314|0.14419|19|19|-0.23348166023166|4.2705337837838
2024-02-10 04:14:12|DAILY|04141|6651|/equities/tate---lyle|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-654.63984868435|22|-0.02238|611.5|39.04|-0.01517|0.00477|26|26|-0.011343629343629|2.148194980695
2024-02-10 04:14:13|DAILY|04142|6800|/equities/taylor-wimpey|STOXX600/FTSE350/EAFAGROWTH|138.00213792568|66|0.27573|146.9|38.84|0.03164|0.06296|25|25|0.0022722007722008|3.198361969112
2024-02-10 04:14:14|DAILY|04143|986303|/equities/tbc-bank-group-plc|FTSE350/MSCI_EU_SMALLCAP|2733.327970117|35|0.02618|2940|34.55|0.00605|0.03226|29|29|0.11478861003861|3.702472972973
2024-02-10 04:14:15|DAILY|04144|14119|/equities/telecom-plus-common-stock|FTSE350/MSCI_EU_SMALLCAP|-1536.8784552123|49|-0.09399|1388|49.4|0.03925|0.06799|20|20|0.011778957528958|3.2613243243243
2024-02-10 04:14:16|DAILY|04145|6870|/equities/temple-bar-inv-trust|FTSE350|-235.90950540848|19|-0.01089|227|36.36|0.01162|0.0253|28|28|-0.0087490347490348|2.3003030888031
2024-02-10 04:14:17|DAILY|04146|6817|/equities/templeton-emerging|FTSE350|-152.3700515649|19|0.02075|147.6|36.36|-0.00357|0.01336|28|28|-0.0034198841698842|1.8845936293436
2024-02-10 04:14:18|DAILY|04147|6581|/equities/tesco|STOXX600/FTSE350/EAFAVALUE|276.5317381919|89|0.00036|280.5|30.58|-0.02221|-0.00341|31|31|0.018030888030888|2.1218851351351
2024-02-10 04:14:19|DAILY|04148|1053059|/equities/ti-fluid|FTSE350/MSCI_EU_SMALLCAP|-152.15846423655|16|0.1116|151.4|42.54|-0.00646|0.0419|24|24|-0.0084488416988417|4.5618436293436
2024-02-10 04:14:20|DAILY|04149|6637|/equities/tullet-prebon|FTSE350/MSCI_EU_SMALLCAP|178.55595589943|145|0.12484|179.3|46.95|0.05828|0.09532|19|19|-0.035926640926641|3.7816428571429
2024-02-10 04:14:20|DAILY|04150|6766|/equities/tr-property-investment-tst|FTSE350|-335.88969174538|19|-0.03077|315|29.94|-0.01432|0.00828|34|34|-0.018378378378378|2.5447577220077
2024-02-10 04:14:22|DAILY|04151|1137603|/equities/trainline-plc|FTSE350/MSCI_EU_SMALLCAP|287.0712147896|69|0.13652|323|56.94|0.0751|0.1459|17|17|0.031561776061776|5.6872635135135
2024-02-10 04:14:23|DAILY|04152|6681|/equities/travis-perkins|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-806.53252052726|22|-0.01175|773.8|56.39|0.05188|0.08228|18|18|-0.034816602316602|3.2672017374517
2024-02-10 04:14:24|DAILY|04153|942420|/equities/tritax-big-box|STOXX600/FTSE350/MSCI_EU_SMALLCAP|156.34507140514|69|0.0861|160.2|42.09|0.02036|0.04627|23|23|0.02609555984556|2.6227693050193
2024-02-10 04:14:25|DAILY|04154|23214|/equities/tui-n?cid=23214|STOXX600/FTSE350|-606.37067214776|19|0.03588|548.5|36.36|0.05151|0.11105|28|28|-0.11635521235521|5.4954420849421
2024-02-10 04:14:25|DAILY|04155|6627|/equities/tullow-oil|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-35.933045141532|23|-0.02417|30.68|42.25|0.01685|0.09044|24|24|0.06432722007722|6.9140106177606
2024-02-10 04:14:27|DAILY|04156|40198|/equities/united-drug-plc|STOXX600/FTSE350|1068.9546796198|101|0.34959|1079|44.29|0.01272|0.02834|7|7|0.096875609756098|2.7738121951219
2024-02-10 04:14:28|DAILY|04157|8804|/equities/uk-comm-prop-trust|FTSE350/MSCI_EU_SMALLCAP|60.573186590508|8|0.00156|64.2|35.48|-0.03031|-0.00611|29|29|-0.0077055984555985|2.9583088803089
2024-02-10 04:14:29|DAILY|04158|6743|/equities/ultra-electronics|FTSE350/MSCI_EU_SMALLCAP|3468.3654074237|27|0.01508|3500|41.67|0.02779|0.05495|15|15|0.101910906298|2.5797711213518
2024-02-10 04:14:29|DAILY|04159|6661|/equities/unilever-ord?cid=6661|STOXX600/FTSE350/EAFAGROWTH|3818.8525402482|5|0.02233|4005.5|33.29|-0.02449|0.00025|31|31|0.001226833976834|1.7265067567568
2024-02-10 04:14:30|DAILY|04160|6848|/equities/unite-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-1060.3684031615|18|0.00354|993.5|33.97|-0.02473|0.00417|30|30|0.00070656370656374|2.8453503861004
2024-02-10 04:14:32|DAILY|04161|6659|/equities/united-utilities|STOXX600/FTSE350/EAFAVALUE|-1080.858480977|32|-0.04374|1016.5|35.89|-0.00911|0.00682|28|28|0.018642857142857|2.2271592664093
2024-02-10 04:14:33|DAILY|04162|6684|/equities/vesuvius|FTSE350/MSCI_EU_SMALLCAP|448.86961109184|47|0.07773|474.2|47.14|0.00017|0.0227|21|21|0.018406370656371|3.3713706563707
2024-02-10 04:14:34|DAILY|04163|6579|/equities/victrex|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-1474.1742800414|22|-0.03969|1355|46.14|-0.01947|0.00938|22|22|-0.043533783783784|3.0806911196911
2024-02-10 04:14:34|DAILY|04164|985785|/equities/vietnam-enterprise-investments-ltd|FTSE350|560.02394203777|28|0.02297|579|28.83|-0.00364|0.01161|35|35|0.03094305019305|1.9862287644788
2024-02-10 04:14:35|DAILY|04165|27720|/equities/vinacapital-vietnam-opportunity|FTSE350|-462.31381176435|36|0.01814|449|35.75|-0.00041|0.02445|28|28|0.036989382239382|1.9204498069498
2024-02-10 04:14:37|DAILY|04166|968974|/equities/cybg-plc|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-159.94606422056|22|0.03286|157.15|36.25|0.0442|0.08709|28|28|0.046245173745174|3.9305405405405
2024-02-10 04:14:38|DAILY|04167|6654|/equities/bovis-homes|FTSE350/MSCI_EU_SMALLCAP|908.72862248328|39|0.14461|981.5|28.51|-0.00877|0.02159|35|35|0.010146718146718|3.7630878378378
2024-02-10 04:14:39|DAILY|04168|1076872|/equities/vivo-energy|FTSE350|145.94843231953|16|0.00674|149.4|70|-0.01687|0.03796|9|9|0.051776744186047|4.6039395348837
2024-02-10 04:14:39|DAILY|04169|667|/equities/vodafone|STOXX600/FTSE350/EAFAVALUE|-69.445500531488|3|-0.00991|62.97|30.41|-0.00684|0.01771|34|34|-0.065285714285714|2.3929111969112
2024-02-10 04:14:40|DAILY|04170|1131407|/equities/watches-of-switzerland-group-plc|FTSE350|-463.74800624839|20|-0.34801|393.8|63.56|0.15536|0.21415|16|16|0.066305019305019|5.5275685328185
2024-02-10 04:14:42|DAILY|04171|6674|/equities/weir-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-1892.6555330383|40|0.00981|1801|24.93|-0.02057|0.00588|40|40|0.046543436293436|3.0784121621622
2024-02-10 04:14:43|DAILY|04172|6619|/equities/wh-smith|STOXX600/FTSE350/MSCI_EU_SMALLCAP|1147.3122977985|13|0.02556|1244|40.96|-0.0152|0.04574|25|25|-0.017230694980695|4.2291785714286
2024-02-10 04:14:44|DAILY|04173|6646|/equities/whitbread|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE|-3673.5847552538|2|0.00433|3482|30.44|-0.03377|0.00242|34|34|0.01444305019305|3.1572471042471
2024-02-10 04:14:45|DAILY|04174|6875|/equities/witan-investment-company|FTSE350|228.97842567216|65|0.06696|239|42.26|-0.00828|0.00771|23|23|0.011261583011583|1.8990067567568
2024-02-10 04:14:45|DAILY|04175|945902|/equities/wizz-air-holdings-plc|FTSE350|1820.8586259872|6|-0.06353|2049|31.24|-0.00496|0.03274|33|33|0.0027557915057916|4.9652750965251
2024-02-10 04:14:47|DAILY|04176|6861|/equities/workspace-group|FTSE350/MSCI_EU_SMALLCAP|-546.40362707178|53|-0.07647|496.4|37.85|-0.0098|0.02862|26|26|-0.052926640926641|3.6509816602317
2024-02-10 04:14:48|DAILY|04177|32401|/equities/worldwide-healthcare-trust|FTSE350|308.53913409444|39|0.04575|320|34.41|-0.00973|0.00387|29|29|0.012170849420849|1.88075
2024-02-10 04:14:49|DAILY|04178|6578|/equities/wpp|STOXX600/FTSE350/EAFAVALUE|711.62196249719|68|0.04866|780.2|31.26|-0.0081|0.0238|31|31|-0.0056949806949807|2.8035888030888
2024-02-10 04:14:49|DAILY|04179|17981|/equities/aarti-industries|NIFTY200/MSCI_EEM_SMALLCAP|602.84728957737|14|-0.0229|663.35|37.22|0.01283|0.06021|27|27|0.059401768172888|3.1712180746562
2024-02-10 04:14:50|DAILY|04180|17980|/equities/acc|NIFTY200/MSCI_EEM|2332.5800843942|47|0.30134|2628.05|42.26|0.01256|0.03706|23|23|0.082790766208252|2.8242671905698
2024-02-10 04:14:52|DAILY|04181|17984|/equities/adani-enterprises|NIFTY200/MSCI_EEM|2968.4596381704|51|0.32668|3215.2|46.1|0.40798|0.45977|21|21|0.33192043222004|4.3522259332024
2024-02-10 04:14:53|DAILY|04182|1088095|/equities/adani-green-energy|NIFTY200/MSCI_EEM|1636.2826995656|63|0.98669|1880.7|38.24|0.21441|0.27037|25|25|0.28546660117878|4.4374950884086
2024-02-10 04:14:54|DAILY|04183|18294|/equities/mundra-port-special-eco.-zone|NIFTY200/MSCI_EEM|1154.298608322|63|0.55307|1271.5|50.32|0.0828|0.12267|19|19|0.15211100196464|3.4181944990177
2024-02-10 04:14:55|DAILY|04184|1111710|/equities/adani-gas|NIFTY200/MSCI_EEM|-1095.5580294114|35|0.06563|1023.75|37.85|0.1706|0.24871|26|26|0.23687328094303|4.6840707269155
2024-02-10 04:14:55|DAILY|04185|958331|/equities/adani-transmission-ltd|NIFTY200/MSCI_EEM|1009.6419411685|51|0.21917|1054.7|35.85|0.10037|0.15274|27|27|0.16618467583497|4.7615
2024-02-10 04:14:57|DAILY|04186|7310|/equities/aditya-birla|NIFTY200/MSCI_EEM_SMALLCAP|170.11141840317|6|0.04186|187.9|34.93|0.00119|0.0312|29|29|0.098884086444008|3.7081817288802
2024-02-10 04:14:58|DAILY|04187|946826|/equities/pantaloons-fashion-retail|NIFTY200/MSCI_EEM_SMALLCAP|235.18675274368|8|0.03648|252.85|28.89|-0.02339|0.0032|35|35|0.037924361493124|3.8714263261297
2024-02-10 04:14:59|DAILY|04188|947273|/equities/ajanta-pharma-ltd|NIFTY200/MSCI_EEM_SMALLCAP|2061.7159626665|210|0.7148|2166.05|47.59|-0.01585|0.0074|17|17|0.13513555992141|3.3823123772102
2024-02-10 04:15:00|DAILY|04189|946738|/equities/alembic-pharmaceuticals-ltd|NIFTY200/MSCI_EEM_SMALLCAP|873.80879438063|27|0.22102|967.6|52.21|0.02302|0.05882|19|19|0.077783889980354|3.2293536345776
2024-02-10 04:15:00|DAILY|04190|962425|/equities/alkem-laboratories-ltd|NIFTY200|4838.4879620035|2|0.00315|5327.8999|37.67|-0.00484|0.01444|27|27|0.10934774066798|2.8123516699411
2024-02-10 04:15:02|DAILY|04191|17997|/equities/amara-raja-batteries|NIFTY200/MSCI_EEM_SMALLCAP|820.65227549181|59|0.35528|870.7|41.74|0.03027|0.05466|23|23|0.040144400785855|2.7156129666012
2024-02-10 04:15:03|DAILY|04192|17998|/equities/ambuja-cements|NIFTY200/MSCI_EEM|521.44757788278|50|0.32262|576.2|42.13|0.03141|0.05185|23|23|0.1344253438114|3.1780648330059
2024-02-10 04:15:04|DAILY|04193|18004|/equities/apollo-hospitals|NIFTY200/MSCI_EEM/EMCONSGROWTH|5928.4359721479|66|0.24919|6437.3501|38.12|0.01059|0.03024|25|25|0.17339882121807|3.1315746561886
2024-02-10 04:15:04|DAILY|04194|18005|/equities/apollo-tyres|NIFTY200/MSCI_EEM_SMALLCAP|-564.87921147616|1|0|509.9|42.42|0.02081|0.05808|24|24|0.13848919449902|3.3847583497053
2024-02-10 04:15:05|DAILY|04195|18010|/equities/ashok-leyland|NIFTY200/MSCI_EEM_SMALLCAP|-182.61932290928|16|0.01196|173.45|35.82|-0.00207|0.02593|28|28|0.11570137524558|3.4709243614931
2024-02-10 04:15:07|DAILY|04196|18011|/equities/asian-paints|NIFTY200/MSCI_EEM|-3102.1888957578|16|-0.08964|2951.6499|45.59|0.0492|0.061|22|22|0.066025540275049|2.3049557956778
2024-02-10 04:15:08|DAILY|04197|946934|/equities/astral-poly-technik-ltd|NIFTY200/MSCI_EEM_SMALLCAP|1759.0583905498|7|-0.01945|1852.45|40.48|0.02884|0.06815|25|25|0.13706188605108|3.490605108055
2024-02-10 04:15:09|DAILY|04198|1014099|/equities/au-small-finance-bank-ltd|NIFTY200/MSCI_EEM_SMALLCAP|-667.8273807336|14|-0.17336|603.9|41.88|0.04388|0.09483|24|24|0.076616895874263|3.7161306483301
2024-02-10 04:15:09|DAILY|04199|18014|/equities/aurobindo-pharma|NIFTY200/MSCI_EEM|-1132.0800387253|5|-0.01483|1003.15|46.09|0.07387|0.11764|22|22|0.11330157170923|3.3017937131631
2024-02-10 04:15:10|DAILY|04200|997883|/equities/avenue-supermarts-ltd|NIFTY200/MSCI_EEM/EMCONSGROWTH|-3910.6119583189|24|-0.03735|3719.2|38.27|0.0123|0.0368|26|26|0.093418467583497|2.8360353634578
2024-02-10 04:15:12|DAILY|04201|18017|/equities/axis-bank|NIFTY200/MSCI_EEM|-1130.182565473|12|-0.00732|1051.4|33.57|0.00864|0.03578|30|30|0.066560903732809|2.8555844793713
2024-02-10 04:15:13|DAILY|04202|18020|/equities/bajaj-auto|NIFTY200/MSCI_EEM/EMCONSGROWTH|7274.3450592754|76|0.41992|7784.8501|34.93|-0.00924|0.0144|27|27|0.10492632612967|2.4010019646365
2024-02-10 04:15:14|DAILY|04203|18022|/equities/bajaj-finance|NIFTY200/MSCI_EEM|-7121.5444246547|15|-0.0841|6654.5|35.86|0.06312|0.09056|28|28|0.079630648330059|3.002184675835
2024-02-10 04:15:14|DAILY|04204|18023|/equities/bajaj-finserv-limited|NIFTY200/MSCI_EEM|-1683.6581081939|18|-0.03764|1570.95|35.75|0.05228|0.08229|28|28|0.085185658153242|2.9678634577603
2024-02-10 04:15:15|DAILY|04205|18024|/equities/bajaj-holdings---investment|NIFTY200|8020.9181984621|57|0.17505|8634.0498|50.63|0.06586|0.08817|19|19|0.11789292730845|3.0940854616896
2024-02-10 04:15:17|DAILY|04206|39853|/equities/balkrishna-industries-ltd|NIFTY200/MSCI_EEM|-2530.2596150836|9|-0.06307|2297.5|33.67|-0.00099|0.0211|30|30|0.10468958742633|3.056246561886
2024-02-10 04:15:18|DAILY|04207|1072999|/equities/bandhan-bank-ltd|NIFTY200/MSCI_EEM|-233.79571904162|23|-0.0725|216.2|35.57|0.02591|0.0531|28|28|-0.030518664047151|3.9182180746562
2024-02-10 04:15:19|DAILY|04208|18047|/equities/bank-of-baroda|NIFTY200|233.10062281769|47|0.26046|263.5|42.26|0.05204|0.0886|23|23|0.13281728880157|3.715474459725
2024-02-10 04:15:19|DAILY|04209|18031|/equities/bank-of-india|NIFTY200|132.15703225824|64|0.32994|137.25|30.81|0.03164|0.06319|31|31|0.10789685658153|3.8862013752456
2024-02-10 04:15:20|DAILY|04210|18034|/equities/bata-india|NIFTY200/MSCI_EEM_SMALLCAP|-1523.8263205123|22|-0.09425|1421.3|45.32|0.00425|0.03106|22|22|-0.0020992141453831|2.7156001964637
2024-02-10 04:15:22|DAILY|04211|18036|/equities/berger-paints-(i)|NIFTY200/MSCI_EEM|-591.00673649531|13|0.0128|554|45.73|0.00424|0.03474|22|22|0.042060903732809|2.6338909626719
2024-02-10 04:15:23|DAILY|04212|18043|/equities/bharat-electronics|NIFTY200/MSCI_EEM|177.46476413439|63|0.28668|180.65|41.57|0.02354|0.05952|23|23|0.19949214145383|3.3376679764244
2024-02-10 04:15:24|DAILY|04213|18039|/equities/bharat-forge|NIFTY200/MSCI_EEM|1193.3615217957|1|0|1314.05|32.84|0.00199|0.02217|31|31|0.13119548133595|3.3210864440079
2024-02-10 04:15:24|DAILY|04214|18042|/equities/bharat-heavy-electricals|NIFTY200/MSCI_EEM_SMALLCAP|210.48502030688|60|0.66703|227.55|30.94|0.01981|0.05473|31|31|0.21942632612967|4.1962249508841
2024-02-10 04:15:25|DAILY|04215|18040|/equities/bharat-petroleum|NIFTY200/MSCI_EEM|548.6854552841|14|0.27726|614.3|28.71|-0.01213|0.00856|35|35|0.050715127701375|2.8102868369352
2024-02-10 04:15:27|DAILY|04216|18041|/equities/bharti-airtel|NIFTY200/MSCI_EEM/EMCONSGROWTH|1088.9822239349|30|0.08059|1120.25|47.1|0.0236|0.04741|21|21|0.10573870333988|2.591315324165
2024-02-10 04:15:28|DAILY|04217|18045|/equities/biocon|NIFTY200/MSCI_EEM|264.49407207612|4|-0.08424|273.4|35|-0.03073|0.00082|29|29|0.013717092337918|2.926641453831
2024-02-10 04:15:29|DAILY|04218|18052|/equities/bosch|NIFTY200|23495.702468166|81|0.2445|25457.1504|40.78|0.0186|0.04094|23|23|0.073286836935167|2.8258683693517
2024-02-10 04:15:29|DAILY|04219|18054|/equities/britannia-industries|NIFTY200/MSCI_EEM/EMCONSGROWTH|-5351.6501347006|2|0.01968|4971.5|39.12|0.01252|0.02889|26|26|0.063451866404715|2.2028880157171
2024-02-10 04:15:30|DAILY|04220|18055|/equities/cadila-healthcare|NIFTY200|741.77285705385|63|0.28767|805.05|41.57|0.01628|0.04162|23|23|0.13523182711198|2.8383516699411
2024-02-10 04:15:32|DAILY|04221|18057|/equities/canara-bank|NIFTY200/MSCI_EEM_SMALLCAP|518.3552409127|151|0.79278|571|32.15|0.01086|0.04328|27|27|0.13461001964637|3.7196306483301
2024-02-10 04:15:33|DAILY|04222|18061|/equities/castrol-india|NIFTY200/MSCI_EEM_SMALLCAP|174.67480490799|39|0.35987|201.6|33.79|-0.01665|0.001|29|29|0.059445972495088|2.7834037328094
2024-02-10 04:15:34|DAILY|04223|18070|/equities/cholamandalam-inv.-and-finance|NIFTY200/MSCI_EEM|-1248.981644721|8|-0.05223|1122.3|50.55|0.11917|0.15912|20|20|0.17920726915521|3.9726601178782
2024-02-10 04:15:34|DAILY|04224|18071|/equities/cipla|NIFTY200/MSCI_EEM/EMCONSGROWTH|1332.5761939544|3|0.0007|1439.75|35.03|-0.01548|0.01176|29|29|0.12579666011788|2.5127996070727
2024-02-10 04:15:35|DAILY|04225|18072|/equities/city-union-bank|NIFTY200/MSCI_EEM_SMALLCAP|-144.95967301852|34|-0.10869|132.85|32.83|-0.00656|0.02182|30|30|-0.028898821218075|3.3465412573674
2024-02-10 04:15:37|DAILY|04226|18075|/equities/coal-india|NIFTY200/MSCI_EEM|416.46227980489|148|0.94459|456.2|30.03|0.0032|0.02449|29|29|0.096399803536346|2.7833880157171
2024-02-10 04:15:38|DAILY|04227|39893|/equities/niit-technologies-ltd|NIFTY200/MSCI_EEM_SMALLCAP|6156.6170421849|59|0.21663|6500.75|41.74|0.04528|0.08958|23|23|0.1870815324165|3.727126719057
2024-02-10 04:15:38|DAILY|04228|18076|/equities/colgate-palmolive-(india)|NIFTY200/MSCI_EEM/EMCONSGROWTH|2372.4067502664|217|0.66622|2534.1499|34.87|-0.02262|-0.00438|23|23|0.063791748526523|2.2058978388998
2024-02-10 04:15:39|DAILY|04229|18077|/equities/container-corporation-of-india|NIFTY200/MSCI_EEM|843.0212124109|7|0.02404|943.35|37.48|-0.0038|0.02595|27|27|0.077900785854617|3.323673870334
2024-02-10 04:15:40|DAILY|04230|18080|/equities/coromandel-international|NIFTY200/MSCI_EEM_SMALLCAP|-1175.7864115749|22|-0.07099|1087.5|38.35|-0.03493|-0.0162|26|26|0.08979862475442|3.126242632613
2024-02-10 04:15:42|DAILY|04231|978762|/equities/crompton-greaves-consumer-electric|NIFTY200/MSCI_EEM_SMALLCAP|-310.19334496119|13|-0.0443|286.95|55.89|0.0279|0.05252|18|18|0.038935166994106|3.405152259332
2024-02-10 04:15:43|DAILY|04232|18084|/equities/cummins-india|NIFTY200/MSCI_EEM_SMALLCAP|2326.2387410128|63|0.47292|2602.95|41.57|-0.00501|0.03772|23|23|0.17634184675835|3.206731827112
2024-02-10 04:15:43|DAILY|04233|18086|/equities/dabur-india|NIFTY200/MSCI_EEM/EMCONSGROWTH|-562.21942698514|13|0.02744|539.2|35.93|-0.02171|-0.00735|28|28|0.028628683693517|2.1647868369352
2024-02-10 04:15:44|DAILY|04234|947396|/equities/ocl-india-ltd|NIFTY200/MSCI_EEM_SMALLCAP|-2304.9291352831|35|-0.02612|2127.2|32.8|0.01433|0.0487|30|30|0.12654223968566|3.718742632613
2024-02-10 04:15:45|DAILY|04235|947225|/equities/deepak-nitrite-ltd|NIFTY200/MSCI_EEM_SMALLCAP|-2394.2774329328|13|-0.01398|2215.1499|45.73|0.09317|0.14162|22|22|0.21346463654224|3.6304548133595
2024-02-10 04:15:47|DAILY|04236|18203|/equities/indiabulls-securities|NIFTY200/MSCI_EEM_SMALLCAP|38.424730954972|3|-0.10921|39.15|32.77|0.08128|0.12372|31|31|-0.087293713163065|5.4012622789784
2024-02-10 04:15:48|DAILY|04237|18099|/equities/divis-laboratories|NIFTY200/MSCI_EEM|-3840.1600082124|16|-0.02052|3652.3|29.5|-0.02865|0.00878|34|34|0.085376227897839|2.6564361493124
2024-02-10 04:15:49|DAILY|04238|1046345|/equities/dixon-technologies|NIFTY200/MSCI_EEM_SMALLCAP|-6423.0167724329|13|0.07244|6277.8999|35.93|0.04884|0.08413|28|28|0.24997053045187|3.7608055009823
2024-02-10 04:15:49|DAILY|04239|18100|/equities/dlf|NIFTY200/MSCI_EEM|763.8435180067|3|0.0084|834.4|32.77|0.00408|0.0359|31|31|0.17500785854617|3.5119616895874
2024-02-10 04:15:50|DAILY|04240|962426|/equities/dr-lal-pathlabs-ltd|NIFTY200/MSCI_EEM_SMALLCAP|-2593.784893923|35|-0.00719|2451.8999|32.8|-0.02568|0.00739|30|30|0.074080550098232|3.4983919449902
2024-02-10 04:15:52|DAILY|04241|18101|/equities/dr-reddys-laboratories|NIFTY200/MSCI_EEM|5789.5573141793|30|0.05075|6155.8501|36.63|0.00021|0.0305|27|27|0.088310412573674|2.3291306483301
2024-02-10 04:15:53|DAILY|04242|18108|/equities/eicher-motors|NIFTY200/MSCI_EEM/EMCONSGROWTH|3670.5696087948|7|-0.02345|3840.95|37.48|0.01345|0.04195|27|27|0.074828094302554|2.8706286836935
2024-02-10 04:15:53|DAILY|04243|18113|/equities/emami|NIFTY200/MSCI_EEM_SMALLCAP|-527.75757028913|16|-0.05867|484.55|55.72|0.05743|0.0905|18|18|0.06302652259332|3.5222396856581
2024-02-10 04:15:54|DAILY|04244|992809|/equities/endurance-technologies-cn-ltd|NIFTY200/MSCI_EEM_SMALLCAP|-2214.406447942|1|0|1842.45|56.56|0.03826|0.07709|18|18|0.074856581532416|3.7210756385069
2024-02-10 04:15:55|DAILY|04245|18118|/equities/escorts|NIFTY200/MSCI_EEM_SMALLCAP|-3058.9731632133|73|-0.09646|2807.25|67.57|0.14196|0.17636|14|14|0.18564931237721|3.294152259332
2024-02-10 04:15:57|DAILY|04246|18122|/equities/exide-industries|NIFTY200/MSCI_EEM_SMALLCAP|317.48352512908|6|-0.01442|338.4|37.52|0.01811|0.0365|27|27|0.078360510805501|2.6903683693517
2024-02-10 04:15:58|DAILY|04247|18125|/equities/the-federal-bank|NIFTY200/MSCI_EEM_SMALLCAP|-154.36521047542|16|0.0096|147.3|29.5|-0.02077|0.00655|34|34|0.085689587426326|3.2813880157171
2024-02-10 04:15:58|DAILY|04248|18132|/equities/fortis-healthcare-(india)|NIFTY200/MSCI_EEM_SMALLCAP|414.20675263923|61|0.21021|434.95|56.35|0.02578|0.05785|17|17|0.14148330058939|3.4040049115914
2024-02-10 04:15:59|DAILY|04249|18137|/equities/gail-(india)|NIFTY200/MSCI_EEM|164.10483077206|49|0.31236|173.1|35.93|-0.00962|0.02082|27|27|0.10138506876228|3.1060952848723
2024-02-10 04:16:00|DAILY|04250|1167243|/equities/gland-pharma|NIFTY200|1874.7502223766|54|0.16755|2007.25|43.71|0.00321|0.05174|17|17|0.049435929648241|3.6637085427136
2024-02-10 04:16:02|DAILY|04251|18149|/equities/glenmark-pharmaceuticals|NIFTY200/MSCI_EEM_SMALLCAP|830.33715807321|45|0.04538|843.1|51.26|0.05991|0.09724|19|19|0.12415422396857|3.4022671905697
2024-02-10 04:16:03|DAILY|04252|18150|/equities/gmr-infrastructure|NIFTY200/MSCI_EEM_SMALLCAP|79.606299354299|57|0.51363|88.85|33.17|-0.0337|0.00312|29|29|0.18292927308448|3.8192485265226
2024-02-10 04:16:04|DAILY|04253|18152|/equities/godrej-consumer-products|NIFTY200/MSCI_EEM/EMCONSGROWTH|1145.3690402175|7|-0.02862|1218.65|37.48|-0.00889|0.01769|27|27|0.077989194499018|2.7400265225933
2024-02-10 04:16:05|DAILY|04254|18153|/equities/godrej-industries|NIFTY200/MSCI_EEM_SMALLCAP|784.98165817406|120|0.64888|831.45|47.32|0.03236|0.06456|19|19|0.08189489194499|3.2965078585462
2024-02-10 04:16:06|DAILY|04255|18154|/equities/godrej-properties|NIFTY200/MSCI_EEM_SMALLCAP|2180.0296759668|67|0.31515|2256.8|32.83|0.02065|0.04837|29|29|0.12777308447937|3.6737711198428
2024-02-10 04:16:08|DAILY|04256|18156|/equities/grasim-industries|NIFTY200/MSCI_EEM|2013.5463680042|50|0.08249|2168.5|42.13|0.04366|0.06518|23|23|0.12800982318271|2.830615913556
2024-02-10 04:16:09|DAILY|04257|18171|/equities/gujarat-gas-company|NIFTY200/MSCI_EEM_SMALLCAP|557.03286150895|57|0.37137|582.9|38.48|-0.02239|0.01727|25|25|0.105942043222|3.3600510805501
2024-02-10 04:16:09|DAILY|04258|18170|/equities/gujarat-state-petronet|NIFTY200/MSCI_EEM_SMALLCAP|349.44339898366|49|0.33102|384|51.05|-0.02226|0.00836|19|19|0.071547151277014|3.5522200392927
2024-02-10 04:16:10|DAILY|04259|18174|/equities/havells-india|NIFTY200/MSCI_EEM|-1398.0280103988|13|0.0257|1346.9|45.73|0.03468|0.06373|22|22|0.092088408644401|2.8153654223969
2024-02-10 04:16:11|DAILY|04260|18176|/equities/hcl-technologies|NIFTY200/MSCI_EEM|1513.7956592419|58|0.24374|1630.6|38.44|0.02367|0.04997|25|25|0.12075049115914|2.490800589391
2024-02-10 04:16:13|DAILY|04261|1089258|/equities/hdfc-asset-management-company-ltd|NIFTY200/MSCI_EEM|3394.3976959947|175|0.94084|3636.6499|33.76|-0.00475|0.02404|25|25|0.036396856581532|2.710137524558
2024-02-10 04:16:14|DAILY|04262|18177|/equities/hdfc-bank-ltd|NIFTY200|-1498.6580708215|19|-0.14477|1403.6|26.32|-0.01194|0.00678|38|38|0.026595284872299|2.1265383104126
2024-02-10 04:16:14|DAILY|04263|1054973|/equities/hdfc-standard-life|NIFTY200/MSCI_EEM|-614.07232533291|35|-0.09331|584|44.73|0.01255|0.03972|22|22|0.021737721021611|2.5430667976424
2024-02-10 04:16:15|DAILY|04264|18179|/equities/hero-motocorp|NIFTY200/MSCI_EEM/EMCONSGROWTH|4532.1355118393|97|0.57605|4908.8501|34.15|-0.00466|0.02234|27|27|0.089905697445972|2.625583497053
2024-02-10 04:16:16|DAILY|04265|18187|/equities/hindalco-industries|NIFTY200/MSCI_EEM|551.65215267511|2|-0.01663|591.3|35.07|0.03616|0.06558|29|29|0.1381768172888|3.3476326129666
2024-02-10 04:16:18|DAILY|04266|1072997|/equities/hindustan-aeronautics-ltd|NIFTY200|2815.3719439705|64|0.47007|2965.3501|32.93|0.03727|0.0697|29|29|0.2375373280943|3.4451669941061
2024-02-10 04:16:18|DAILY|04267|39868|/equities/hindustan-copper-ltd|NIFTY200|261.21209231827|60|0.66708|270.15|30.94|0.02463|0.06426|31|31|0.24206581532416|4.4414390962672
2024-02-10 04:16:19|DAILY|04268|18184|/equities/hindustan-petroleum|NIFTY200/MSCI_EEM|461.44725145943|64|0.83097|510.2|35.37|-0.02009|0.01353|27|27|0.095533398821218|3.3295844793713
2024-02-10 04:16:20|DAILY|04269|18185|/equities/hindustan-unilever|NIFTY200/MSCI_EEM/EMCONSGROWTH|-2547.0223264061|20|-0.04418|2424.1499|31.22|-0.01352|0.00083|32|32|0.035406679764244|2.0318428290766
2024-02-10 04:16:21|DAILY|04270|18186|/equities/hindustan-zinc|NIFTY200|305.26529188366|18|-0.02844|312.6|25.67|-0.0249|-0.0006|39|39|0.064666011787819|2.9563320235756
2024-02-10 04:16:23|DAILY|04271|18191|/equities/housing-development-finance|NIFTY200/MSCI_EEM|-2888.7755544869|3|-0.01488|2724.3|31.18|0.00165|0.0203|28|28|0.042698285714286|2.4650102857143
2024-02-10 04:16:23|DAILY|04272|18198|/equities/icici-bank-ltd|NIFTY200/MSCI_EEM|980.439576363|13|-0.01783|1010.7|32.45|0.01309|0.0302|31|31|0.087525540275049|2.4442337917485
2024-02-10 04:16:24|DAILY|04273|1050153|/equities/icici-lombard|NIFTY200/MSCI_EEM|1521.6261153599|16|0.12647|1638.4|40.12|-0.02205|0.00024|25|25|0.037060903732809|2.8929823182711
2024-02-10 04:16:25|DAILY|04274|991131|/equities/icici-prudential-life-insurance-com|NIFTY200/MSCI_EEM|488.52640001158|4|-0.00865|521.45|40.6|0.03218|0.05494|25|25|0.047260314341847|3.1467721021611
2024-02-10 04:16:26|DAILY|04275|1073007|/equities/icici-securities-ltd|NIFTY200/MSCI_EEM_SMALLCAP|730.77279542076|192|0.70355|804.5|55.13|0.0849|0.10756|15|15|0.099853634577603|3.6411473477407
2024-02-10 04:16:28|DAILY|04276|960765|/equities/idfc-bank-ltd|NIFTY200/MSCI_EEM_SMALLCAP|-87.197453268205|23|-0.04915|81.25|45.27|0.0897|0.11826|22|22|0.092004911591355|3.6053172888016
2024-02-10 04:16:28|DAILY|04277|1161582|/equities/indiamart-intermesh-ltd|NIFTY200/MSCI_EEM_SMALLCAP|-2739.436135333|22|0.03375|2696.6001|45.32|0.08083|0.13385|22|22|0.13505599214145|3.8242190569745
2024-02-10 04:16:29|DAILY|04278|18209|/equities/indian-bank|NIFTY200|491.36460021794|39|0.18289|531.65|36.3|0.05588|0.08665|27|27|0.20475638506876|4.134800589391
2024-02-10 04:16:30|DAILY|04279|18210|/equities/the-indian-hotels|NIFTY200/MSCI_EEM_SMALLCAP|490.02934372859|60|0.29782|532.95|50.47|0.03629|0.09191|19|19|0.16402848722986|3.6192701375246
2024-02-10 04:16:31|DAILY|04280|18197|/equities/indian-oil-corporation|NIFTY200/MSCI_EEM|168.50999063338|68|0.97404|182.5|32.79|0.00897|0.02598|29|29|0.095143418467584|2.5164852652259
2024-02-10 04:16:33|DAILY|04281|1169003|/equities/indian-railway-finance|NIFTY200|142.34044469191|42|0.86983|153.7|47.2|0.10783|0.14675|15|15|0.25937650200267|2.8536622162884
2024-02-10 04:16:33|DAILY|04282|1153181|/equities/indian-railway-catering-and-tourism|NIFTY200/MSCI_EEM_SMALLCAP|882.14096904312|57|0.3277|939.15|33.17|0.06741|0.11467|29|29|0.18878290766208|3.0608349705304
2024-02-10 04:16:34|DAILY|04283|18213|/equities/indraprastha-gas|NIFTY200/MSCI_EEM|416.50527888753|4|-0.03063|439.95|30.76|-0.028|0.00643|33|33|0.026068762278978|2.9787269155206
2024-02-10 04:16:35|DAILY|04284|39852|/equities/bharti-infratel-ltd|NIFTY200/MSCI_EEM|203.69765528049|26|0.08883|226.15|30.09|-0.04358|-0.01309|33|33|0.032671905697446|3.9125825147348
2024-02-10 04:16:36|DAILY|04285|18215|/equities/indusind-bank|NIFTY200|-1601.9818836556|14|-0.04795|1486.25|35.89|0.02094|0.05188|28|28|0.059591355599214|3.6817445972495
2024-02-10 04:16:38|DAILY|04286|18216|/equities/info-edge-(india)|NIFTY200/MSCI_EEM|5059.5181914058|3|0.01731|5492.6001|40.64|0.01696|0.05617|25|25|0.11485068762279|3.516347740668
2024-02-10 04:16:38|DAILY|04287|18217|/equities/infosys|NIFTY200/MSCI_EEM|1602.1770779964|58|0.15534|1669.35|29.12|0.01082|0.03146|33|33|0.095963654223969|2.097463654224
2024-02-10 04:16:39|DAILY|04288|961701|/equities/interglobe-aviation-ltd|NIFTY200/MSCI_EEM/EMCONSGROWTH|2974.307698054|6|-0.00676|3105.95|27.38|-0.03119|0.00255|37|37|0.11174066797642|3.4032878192534
2024-02-10 04:16:40|DAILY|04289|18222|/equities/ipca-laboratories|NIFTY200/MSCI_EEM|1123.7286189026|4|-0.00296|1195.6|48.33|0.0049|0.04121|21|21|0.09857858546169|3.2127082514735
2024-02-10 04:16:41|DAILY|04290|18224|/equities/itc|NIFTY200/MSCI_EEM/EMCONSGROWTH|-448.72824214207|10|-0.07626|415.5|36.04|0.00622|0.0244|28|28|0.075554027504912|2.2020147347741
2024-02-10 04:16:42|DAILY|04291|18241|/equities/jindal-steel---power|NIFTY200/MSCI_EEM_SMALLCAP|713.31684679629|6|-0.01875|761.45|32.68|0.02665|0.06961|31|31|0.20357269155206|3.9913055009823
2024-02-10 04:16:43|DAILY|04292|18244|/equities/jsw-energy|NIFTY200/MSCI_EEM_SMALLCAP|447.9688580418|22|0.0997|500.2|47.48|0.26419|0.30156|21|21|0.23728880157171|4.6858280943026
2024-02-10 04:16:44|DAILY|04293|18226|/equities/jsw-steel|NIFTY200/MSCI_EEM|-857.05097262185|23|-0.01241|811.75|33.2|0.0123|0.04147|30|30|0.14009135559921|3.0764813359528
2024-02-10 04:16:45|DAILY|04294|18247|/equities/jubilant-foodworks|NIFTY200/MSCI_EEM/EMCONSGROWTH|-520.23228636122|23|-0.09788|482.05|41.5|-0.00364|0.03577|24|24|0.065840864440079|3.3078575638507
2024-02-10 04:16:46|DAILY|04295|18260|/equities/kotak-mahindra-bank|NIFTY200/MSCI_EEM|-1847.7651979705|23|-0.04581|1742.45|41.5|0.01708|0.03586|24|24|0.022266208251473|2.4471866404715
2024-02-10 04:16:47|DAILY|04296|39882|/equities/lt-finance-holdings-ltd|NIFTY200/MSCI_EEM_SMALLCAP|159.43647616384|107|0.32381|171.5|33.78|0.00062|0.03605|27|27|0.082462671905697|3.6746453831041
2024-02-10 04:16:48|DAILY|04297|991132|/equities/lt-technology-services-ltd-ns|NIFTY200/MSCI_EEM_SMALLCAP|5163.5808529309|56|0.22863|5565.7998|50.68|0.08532|0.12312|19|19|0.15852750491159|3.3734282907662
2024-02-10 04:16:49|DAILY|04298|18268|/equities/larsen---toubro|NIFTY200/MSCI_EEM|-3631.9570131801|7|-0.02162|3324.55|36.14|0.02878|0.04671|28|28|0.11369646365422|2.3577111984283
2024-02-10 04:16:50|DAILY|04299|986039|/equities/larsen-toubro-infotech-ltd|NIFTY200/MSCI_EEM|-5843.9515081125|15|-0.02672|5453.2998|31.38|0.00396|0.03875|32|32|0.13483497053045|3.1821601178782
2024-02-10 04:16:51|DAILY|04300|994422|/equities/laurus-labs-ltd|NIFTY200/MSCI_EEM_SMALLCAP|-415.68684141043|13|-0.01617|392.5|38.69|0.07186|0.10073|26|26|0.19872200392927|3.6807711198428
2024-02-10 04:16:52|DAILY|04301|18269|/equities/lic-housing-finance|NIFTY200/MSCI_EEM_SMALLCAP|592.94694777579|50|0.35826|650.2|33.41|-0.01377|0.01773|29|29|0.082240667976424|3.3200491159136
2024-02-10 04:16:53|DAILY|04302|18270|/equities/lupin|NIFTY200/MSCI_EEM|1509.1293735361|63|0.33936|1622.1|50.32|0.04254|0.07677|19|19|0.095818271119843|2.7855510805501
2024-02-10 04:16:54|DAILY|04303|18291|/equities/mrf|NIFTY200/MSCI_EEM/EMCONSGROWTH|132707.03091968|50|0.22105|137083.3438|33.41|-0.00144|0.01356|29|29|0.082770137524558|2.2920039292731
2024-02-10 04:16:55|DAILY|04304|985843|/equities/mahanagar-gas-ltd-ns|NIFTY200/MSCI_EEM_SMALLCAP|1371.0409992917|47|0.34152|1474|33.52|-0.02295|0.00356|29|29|0.056490176817289|3.0079430255403
2024-02-10 04:16:56|DAILY|04305|18273|/equities/mahindra---mahindra|NIFTY200/MSCI_EEM/EMCONSGROWTH|1616.5236195528|5|-0.03355|1646.4|32.71|0.00545|0.03643|31|31|0.13923182711198|2.8945402750491
2024-02-10 04:16:57|DAILY|04306|18271|/equities/mahindra---mahindra-financials|NIFTY200/MSCI_EEM_SMALLCAP|272.64730968637|3|-0.02679|288.85|29.03|-0.00969|0.02525|35|35|0.048212180746562|3.8999567779961
2024-02-10 04:16:58|DAILY|04307|39888|/equities/manappuram-finance-ltd|NIFTY200/MSCI_EEM_SMALLCAP|168.39407538158|59|0.21894|183.45|38.4|0.01401|0.0474|25|25|0.04705304518664|3.7536021611002
2024-02-10 04:16:59|DAILY|04308|18276|/equities/marico|NIFTY200/MSCI_EEM/EMCONSGROWTH|-550.80840054115|10|0.00784|520.65|50.45|0.00958|0.03299|20|20|0.05673673870334|2.3963359528487
2024-02-10 04:16:59|DAILY|04309|18277|/equities/maruti-suzuki-india|NIFTY200/MSCI_EEM/EMCONSGROWTH|10166.445987401|7|0.00892|10732.8496|37.48|0.00187|0.02282|27|27|0.059084479371316|2.4626424361493
2024-02-10 04:17:00|DAILY|04310|18279|/equities/max-india|NIFTY200/MSCI_EEM_SMALLCAP|884.91695458291|3|0.02822|987.35|67.73|0.10682|0.14798|15|15|0.10951964636542|3.6781650294695
2024-02-10 04:17:02|DAILY|04311|18283|/equities/mindtree|NIFTY200/MSCI_EEM_SMALLCAP|-3739.4578142114|2|0.0019|3435.5|39.78|0.06246|0.08649|18|18|0.23751185495119|3.724520223152
2024-02-10 04:17:03|DAILY|04312|18290|/equities/mphasis|NIFTY200/MSCI_EEM_SMALLCAP|-2775.9713978976|15|0.02991|2589.3|50.2|0.11889|0.14816|20|20|0.12660314341847|3.4682583497053
2024-02-10 04:17:03|DAILY|04313|39890|/equities/muthoot-finance-ltd|NIFTY200/MSCI_EEM|-1488.1660181069|15|-0.00188|1377.7|45.64|0.04216|0.06979|22|22|0.089629666011788|3.1522082514735
2024-02-10 04:17:04|DAILY|04314|39891|/equities/natco-pharma-ltd|NIFTY200/MSCI_EEM_SMALLCAP|825.82831732033|28|0.02621|839.8|52.16|0.0434|0.06867|19|19|0.048435166994106|3.2544852652259
2024-02-10 04:17:05|DAILY|04315|18299|/equities/national-aluminium|NIFTY200/MSCI_EEM_SMALLCAP|139.71491027478|45|0.5869|157.5|29.52|-0.02572|0.00988|33|33|0.16633202357564|3.839952848723
2024-02-10 04:17:07|DAILY|04316|946691|/equities/navin-fluorine-international|NIFTY200/MSCI_EEM_SMALLCAP|-3337.6537796287|23|-0.16104|3028.3999|41.5|0.00395|0.0367|24|24|0.13918271119843|3.5113742632613
2024-02-10 04:17:08|DAILY|04317|30059|/equities/nestle|NIFTY200/MSCI_EEM/EMCONSGROWTH|-2594.7632841538|21|-0.04965|2450.1001|45.36|0.00494|0.02192|22|22|0.059777013752456|2.060989194499
2024-02-10 04:17:08|DAILY|04318|1053096|/equities/reliance-nippon-life|NIFTY200/MSCI_EEM_SMALLCAP|462.16516545842|211|1.24143|483.7|62.15|0.07815|0.09956|13|13|0.061261296660118|3.3742554027505
2024-02-10 04:17:09|DAILY|04319|18309|/equities/nmdc|NIFTY200|221.09183671126|7|0.07143|241.5|34.9|0.04293|0.07252|29|29|0.13612868369352|3.399278978389
2024-02-10 04:17:10|DAILY|04320|18297|/equities/ntpc|NIFTY200/MSCI_EEM|309.34333249294|187|0.80952|324.9|33.28|-0.01637|0.01354|25|25|0.11576719056974|2.7145451866405
2024-02-10 04:17:12|DAILY|04321|18312|/equities/oberoi-realty|NIFTY200/MSCI_EEM_SMALLCAP|-1436.4139526302|13|-0.0203|1341.95|38.69|-0.01623|0.0159|26|26|0.12875736738703|3.9545992141454
2024-02-10 04:17:13|DAILY|04322|18311|/equities/oil---natural-gas-corporation|NIFTY200/MSCI_EEM|244.26791888955|47|0.32418|267.55|33.52|-0.00713|0.01975|29|29|0.10814833005894|3.0189852652259
2024-02-10 04:17:14|DAILY|04323|18313|/equities/oil-india|NIFTY200/MSCI_EEM_SMALLCAP|441.03209638936|47|0.57267|516.15|36|0.01436|0.03716|27|27|0.15801669941061|3.6074007858546
2024-02-10 04:17:15|DAILY|04324|18325|/equities/page-industries|NIFTY200/MSCI_EEM/EMCONSGROWTH|-38716.201712463|22|-0.00407|36304.1484|38.35|-0.01914|0.01527|26|26|0.063406679764244|2.839836935167
2024-02-10 04:17:15|DAILY|04325|18334|/equities/petronet-lng|NIFTY200/MSCI_EEM|256.6001744626|45|0.27912|270.15|29.52|-0.03688|-0.01336|33|33|0.017327111984283|2.5761188605108
2024-02-10 04:17:17|DAILY|04326|18335|/equities/pfizer-ltd|NIFTY200|-4858.8113803292|1|0|4360.7998|42.42|-0.01006|0.01103|24|24|0.017016699410609|2.3670039292731
2024-02-10 04:17:18|DAILY|04327|100258|/equities/p-i-industr|NIFTY200/MSCI_EEM|-3484.9973099134|41|0.0001|3484.3501|34.93|-0.0002|0.0227|28|28|0.11203831041257|3.2025707269155
2024-02-10 04:17:19|DAILY|04328|18337|/equities/pidilite-industries|NIFTY200/MSCI_EEM|-2713.821427764|13|0.05365|2657.95|45.73|0.00795|0.03439|22|22|0.077611984282908|2.3482495088409
2024-02-10 04:17:19|DAILY|04329|18339|/equities/piramal-healthcare|NIFTY200/MSCI_EEM|-945.65041742498|35|0.00768|892.15|35.14|0.01742|0.05111|28|28|0.007467583497053|3.9136758349705
2024-02-10 04:17:20|DAILY|04330|1127928|/equities/polycab-india-ltd|NIFTY200/MSCI_EEM_SMALLCAP|-4739.0529179373|22|-0.11501|4307.3501|35.61|0.01877|0.06516|28|28|0.17693123772102|3.2909950884086
2024-02-10 04:17:22|DAILY|04331|18341|/equities/power-finance-corporation|NIFTY200|421.41842992577|208|2.22153|428.85|27.97|-0.01793|0.01259|29|29|0.17800785854617|3.213442043222
2024-02-10 04:17:23|DAILY|04332|18342|/equities/power-grid-corp.-of-india|NIFTY200/MSCI_EEM|255.335582791|103|0.40729|273|29.55|-0.0294|-0.00438|31|31|0.10861787819253|2.620815324165
2024-02-10 04:17:24|DAILY|04333|18344|/equities/prestige-estates-projects|NIFTY200/MSCI_EEM_SMALLCAP|-1406.9515953067|13|0.05812|1202.5|38.69|0.01909|0.04394|26|26|0.18102062868369|4.468978388998
2024-02-10 04:17:24|DAILY|04334|18346|/equities/procter-gamble-hygiene|NIFTY200|-17437.991517171|5|-0.01116|16552.4492|72.43|0.00309|0.01999|14|14|0.038039292730845|2.483025540275
2024-02-10 04:17:25|DAILY|04335|18350|/equities/punjab-national-bank|NIFTY200|111.72738797882|60|0.56637|123.9|41.7|0.04012|0.08127|23|23|0.097566797642436|3.5316748526523
2024-02-10 04:17:27|DAILY|04336|987147|/equities/rbl-bank-ltd|NIFTY200/MSCI_EEM_SMALLCAP|-292.63002624065|32|-0.00249|259.9|35.25|0.01658|0.05539|28|28|0.036241650294695|4.5507190569744
2024-02-10 04:17:28|DAILY|04337|18371|/equities/rural-electrification|NIFTY200/MSCI_EEM|455.58708465682|67|0.59524|482.4|27.2|0.0047|0.02365|35|35|0.17417976424361|3.1606856581532
2024-02-10 04:17:29|DAILY|04338|18367|/equities/reliance-industries|NIFTY200/MSCI_EEM|2735.6365369984|65|0.24904|2921.5|38.16|0.04086|0.06322|25|25|0.096294695481336|2.2978487229862
2024-02-10 04:17:29|DAILY|04339|18016|/equities/sanofi-india-ltd|NIFTY200/MSCI_EEM_SMALLCAP|8353.387219313|83|0.19109|8813.4502|34.67|-0.01701|0.0119|27|27|0.030647347740668|2.0713978388998
2024-02-10 04:17:30|DAILY|04340|18376|/equities/state-bank-of-india|NIFTY200/MSCI_EEM|650.44770482975|3|0.07405|725.25|32.77|0.03136|0.05315|31|31|0.102721021611|2.6907141453831
2024-02-10 04:17:32|DAILY|04341|1158869|/equities/sbi-cards-and-payment-services-ltd|NIFTY200/MSCI_EEM|-753.22591349695|13|-0.01576|718.4|43.41|0.02654|0.05604|22|22|0.027351602895553|2.7620372285419
2024-02-10 04:17:33|DAILY|04342|1050746|/equities/sbi-life-insurance|NIFTY200/MSCI_EEM|-1477.8088123302|33|0.03256|1439.7|41.08|-0.01008|0.01279|24|24|0.064404715127701|2.6252721021611
2024-02-10 04:17:34|DAILY|04343|18383|/equities/shree-cements|NIFTY200/MSCI_EEM|-30151.169296213|5|0.02505|27630.0996|31.69|-0.02085|0.00708|32|32|0.04807858546169|2.8098575638507
2024-02-10 04:17:34|DAILY|04344|18386|/equities/shriram-transport-finance|NIFTY200/MSCI_EEM|2234.0768179261|67|0.194|2334.1001|30.71|-0.03803|-0.01273|31|31|0.12392141453831|3.9729351669941
2024-02-10 04:17:35|DAILY|04345|18387|/equities/siemens-ltd|NIFTY200/MSCI_EEM|3941.3491194874|57|0.19745|4275.7998|33.17|-0.02017|0.00591|29|29|0.12724361493124|2.8013300589391
2024-02-10 04:17:37|DAILY|04346|18397|/equities/srf|NIFTY200/MSCI_EEM_SMALLCAP|-2390.6588011754|22|-0.00554|2298.55|41.54|0.05158|0.07785|24|24|0.14461886051081|2.9606758349705
2024-02-10 04:17:38|DAILY|04347|18399|/equities/steel-authority-of-india|NIFTY200|127.42661917104|6|0.0417|133.65|40.52|0.07511|0.11452|25|25|0.15897249508841|3.8462003929273
2024-02-10 04:17:39|DAILY|04348|18405|/equities/sun-pharma-advanced-research|NIFTY200/MSCI_EEM/EMCONSGROWTH|1409.7783355081|64|0.31073|1534.8|41.52|-0.00685|0.01821|23|23|0.14180746561886|2.5256502946955
2024-02-10 04:17:39|DAILY|04349|18406|/equities/sun-tv-network|NIFTY200/MSCI_EEM_SMALLCAP|-691.45576851989|16|-0.06452|622.75|45.59|-0.00035|0.03614|22|22|0.066550098231827|3.3171827111984
2024-02-10 04:17:40|DAILY|04350|958336|/equities/syngene-international-ltd|NIFTY200/MSCI_EEM_SMALLCAP|696.80659641995|8|-0.00293|748.3|37.44|0.0199|0.03453|27|27|0.10262868369352|3.1391620825147
2024-02-10 04:17:42|DAILY|04351|18417|/equities/tata-chemicals|NIFTY200/MSCI_EEM_SMALLCAP|-1053.7317066462|13|-0.04672|957.05|35.93|0.02893|0.05638|28|28|0.14318664047151|2.9897858546169
2024-02-10 04:17:43|DAILY|04352|18419|/equities/tata-communications|NIFTY200/MSCI_EEM_SMALLCAP|-1819.0068807729|5|0.04616|1760.85|39|0.04062|0.08465|26|26|0.17864931237721|3.8333094302554
2024-02-10 04:17:43|DAILY|04353|18420|/equities/tata-consultancy-services|NIFTY200/MSCI_EEM|3902.9787674708|58|0.18178|4133.7002|35.59|0.00146|0.01852|27|27|0.07347347740668|2.0415825147348
2024-02-10 04:17:44|DAILY|04354|18422|/equities/tata-global-beverages|NIFTY200/MSCI_EEM/EMCONSGROWTH|1086.905860802|210|0.55245|1129.25|47.59|0.05301|0.07755|17|17|0.14419253438114|2.5918388998035
2024-02-10 04:17:45|DAILY|04355|18421|/equities/tata-elxsi-limited|NIFTY200/MSCI_EEM_SMALLCAP|-8207.6323811256|15|-0.08198|7629.3501|45.64|0.14444|0.19298|22|22|0.25025736738703|3.3629381139489
2024-02-10 04:17:47|DAILY|04356|18425|/equities/tata-motors-ltd|NIFTY200/MSCI_EEM|871.38875461296|58|0.3448|915|33.14|0.04822|0.07663|29|29|0.20334086444008|3.277858546169
2024-02-10 04:17:47|DAILY|04357|18426|/equities/tata-power-company|NIFTY200/MSCI_EEM_SMALLCAP|367.18440115308|63|0.53795|392.1|45.52|0.08564|0.12582|21|21|0.22572200392927|3.4182131630648
2024-02-10 04:17:48|DAILY|04358|18428|/equities/tata-steel|NIFTY200/MSCI_EEM|134.937719421|5|-0.00177|141.3|32.71|0.02424|0.05797|31|31|0.14094597249509|3.0996758349705
2024-02-10 04:17:49|DAILY|04359|18429|/equities/tech-mahindra|NIFTY200/MSCI_EEM|1271.1427082869|58|0.08603|1311.05|33.14|0.01091|0.03828|29|29|0.073132612966601|2.7309223968566
2024-02-10 04:17:50|DAILY|04360|18272|/equities/madras-cements|NIFTY200/MSCI_EEM_SMALLCAP|-1006.9746028938|33|-0.07961|901.75|35.21|-0.00568|0.02003|28|28|0.040062868369352|3.1507770137525
2024-02-10 04:17:52|DAILY|04361|18433|/equities/titan-industries|NIFTY200/MSCI_EEM/EMCONSGROWTH|-3831.7883928774|7|-0.00988|3591.6001|36.14|0.02832|0.04523|28|28|0.13037033398821|2.5085245579568
2024-02-10 04:17:52|DAILY|04362|18435|/equities/torrent-pharmaceuticals|NIFTY200/MSCI_EEM/EMCONSGROWTH|2454.4760221627|66|0.35551|2657.3501|50.16|-0.02593|0.03065|19|19|0.12071807465619|2.769152259332
2024-02-10 04:17:53|DAILY|04363|18436|/equities/torrent-power|NIFTY200/MSCI_EEM_SMALLCAP|1036.3427127006|132|0.74673|1173.45|38.57|-0.02392|0.01129|23|23|0.16293811394892|3.2423241650295
2024-02-10 04:17:54|DAILY|04364|18437|/equities/trent|NIFTY200/MSCI_EEM/EMCONSGROWTH|3255.2230730592|3|0.04215|3759.55|35.03|-0.01024|0.03695|29|29|0.22691552062868|3.7794066797642
2024-02-10 04:17:55|DAILY|04365|18442|/equities/tvs-motor-company|NIFTY200|1937.0946537044|207|0.80502|2037.6|32.48|0.00299|0.02729|25|25|0.16646758349705|3.1040726915521
2024-02-10 04:17:57|DAILY|04366|18445|/equities/ultratech-cement|NIFTY200/MSCI_EEM|-10352.212958789|22|0.00471|9945.75|35.61|0.00953|0.02704|28|28|0.10840962671906|2.4423339882122
2024-02-10 04:17:57|DAILY|04367|18447|/equities/union-bank-of-india|NIFTY200|134.20240307533|60|0.32902|148.85|30.94|0.0136|0.0485|31|31|0.13431532416503|3.7190491159136
2024-02-10 04:17:58|DAILY|04368|18449|/equities/united-breweries|NIFTY200|-1913.1962077436|2|0.01173|1776.75|39.12|-0.01542|0.00722|26|26|0.045259332023576|2.8668359528487
2024-02-10 04:17:59|DAILY|04369|18451|/equities/united-spirits|NIFTY200/MSCI_EEM/EMCONSGROWTH|1040.8796366774|64|0.0266|1111.5|41.52|0.02217|0.04889|23|23|0.076766208251474|2.8101090373281
2024-02-10 04:18:00|DAILY|04370|18450|/equities/united-phosphorus|NIFTY200/MSCI_EEM|-509.39357898995|35|-0.1996|457.95|37.85|0.01989|0.05723|26|26|0.0054941060903733|2.9353467583497
2024-02-10 04:18:02|DAILY|04371|993204|/equities/varun-beverages-ltd|NIFTY200/MSCI_EEM_SMALLCAP|1258.3752538547|66|0.4393|1370|38.12|-0.01098|0.02688|25|25|0.2437347740668|3.7853546168959
2024-02-10 04:18:02|DAILY|04372|18377|/equities/sesa-goa|NIFTY200/MSCI_EEM|253.94693703156|66|0.17873|274.35|30.74|0.01689|0.05078|31|31|0.10228192534381|3.5561827111984
2024-02-10 04:18:03|DAILY|04373|18200|/equities/idea-cellular|NIFTY200/MSCI_EEM_SMALLCAP|-16.07070548789|7|0.09541|15.5|46|0.04237|0.12174|22|22|0.21401964636542|6.1766984282908
2024-02-10 04:18:04|DAILY|04374|18462|/equities/voltas|NIFTY200/MSCI_EEM_SMALLCAP|985.77896546411|44|0.22083|1057.3|51.32|0.04793|0.07752|19|19|0.070862475442043|2.8403939096267
2024-02-10 04:18:05|DAILY|04375|18466|/equities/whirlpool-of-india|NIFTY200|-1413.5407818463|65|-0.13275|1358.55|53|0.00445|0.0313|18|18|-0.032854616895874|2.9482229862475
2024-02-10 04:18:06|DAILY|04376|18467|/equities/wipro-ltd|NIFTY200/MSCI_EEM|464.99697303353|58|0.23508|490.45|38.44|0.04912|0.06754|25|25|0.085033398821218|2.3830854616896
2024-02-10 04:18:07|DAILY|04377|18470|/equities/yes-bank|NIFTY200/MSCI_EEM/MSCI_EEM_SMALLCAP|25.818186400792|63|0.7493|31.4|32.97|-0.04884|0.01762|29|29|0.069353634577603|4.3657721021611
2024-02-10 04:18:08|DAILY|04378|18471|/equities/zee-entertainment-enterprises|NIFTY200/MSCI_EEM_SMALLCAP|-219.48950665821|35|-0.19329|203.25|37.85|0.0237|0.06489|26|26|0.040408644400786|4.3750461689587
2024-02-10 04:18:09|DAILY|04379|946102|/equities/abc-mart-inc|TOPIX500/EAFAVALUE|2500.2433644975|22|0.01485|2630.5|31.65|-0.02829|0.03303|31|31|-0.043563872255489|2.2240399201597
2024-02-10 04:18:10|DAILY|04380|946298|/equities/acom-co-ltd|TOPIX500/EAFAGROWTH|359.41379737491|24|0.05666|376.7|39.16|0.01349|0.03468|25|25|-0.012799401197605|2.1029550898204
2024-02-10 04:18:11|DAILY|04381|946144|/equities/adeka-corp|TOPIX500|2758.0348331673|61|0.01411|2874|26.91|-0.01298|0.01223|35|35|0.076554890219561|2.2456796407186
2024-02-10 04:18:12|DAILY|04382|44296|/equities/advantest-corp.|NIKKE225/TOPIX500/EAFAGROWTH|5933.891748479|37|0.35129|6547|23.56|0.01097|0.04906|41|41|0.18738323353293|2.9795369261477
2024-02-10 04:18:13|DAILY|04383|44267|/equities/aeon-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|3444.4221981028|32|0.12822|3590|20.66|-0.0231|-0.00361|47|47|0.059865269461078|1.7201946107784
2024-02-10 04:18:14|DAILY|04384|946297|/equities/aeon-financial-service-co-ltd|TOPIX500|1285.5971998008|26|0.04235|1329|31.52|0.00825|0.03165|31|31|-0.0041397205588822|2.1434351297405
2024-02-10 04:18:14|DAILY|04385|946310|/equities/aeon-mall-co-ltd|TOPIX500|1790.480072959|28|0.04364|1841.5|25|-0.01398|0.00561|39|39|0.0077445109780439|1.770630738523
2024-02-10 04:18:16|DAILY|04386|44240|/equities/asahi-glass-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|-5621.5511727813|2|0.00285|5277|31.28|0.00941|0.03107|32|32|0.04888622754491|1.9483413173653
2024-02-10 04:18:17|DAILY|04387|949910|/equities/aica-kogyo|TOPIX500|-3523.4391192787|14|0.0126|3456|22.48|-0.0235|-0.00606|44|44|0.0094620758483034|1.7546017964072
2024-02-10 04:18:17|DAILY|04388|952959|/equities/ain-pharmaciez-inc|TOPIX500|4575.9651992768|10|-0.00394|4798|32.03|-0.00154|0.03365|31|31|-0.012854291417166|2.3373393213573
2024-02-10 04:18:18|DAILY|04389|946132|/equities/air-water-inc|TOPIX500|1930.7120344138|27|0.04698|2017|27.89|-0.01552|0.01245|35|35|0.038088822355289|1.8431077844311
2024-02-10 04:18:19|DAILY|04390|946246|/equities/aisin-seiki-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE|-5667.8009891591|4|0.02473|5303|24.98|-0.01419|0.01384|40|40|0.050085828343313|2.3267115768463
2024-02-10 04:18:20|DAILY|04391|44209|/equities/ajinomoto-co.,-inc.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|-6104.1453780831|3|0.01379|5736|31.25|-0.00045|0.03446|32|32|0.13203393213573|1.9541337325349
2024-02-10 04:18:21|DAILY|04392|946105|/equities/alfresa-holdings-corp|TOPIX500|-2449.5085277049|5|-0.03384|2298.5|26.26|-0.02852|-0.001|38|38|0.025893213572854|2.1057964071856
2024-02-10 04:18:22|DAILY|04393|44281|/equities/alps-electric-co.,-ltd.|NIKKE225/TOPIX500|-1182.9622602504|8|-0.01725|1082.5|26.18|-0.01177|0.02625|38|38|-0.047032934131736|2.7005898203593
2024-02-10 04:18:22|DAILY|04394|44146|/equities/amada-co.,-ltd.|NIKKE225/TOPIX500|1528.0318189524|23|0.00842|1557.5|29.7|-0.00224|0.03415|33|33|0.040316367265469|2.0608343313373
2024-02-10 04:18:23|DAILY|04395|952375|/equities/amano-corp|TOPIX500|3579.9049174032|44|0.11077|3650|24.59|-0.015|0.00425|39|39|0.025208582834331|1.9588992015968
2024-02-10 04:18:25|DAILY|04396|44248|/equities/ana-holdings-inc.|NIKKE225/TOPIX500/EAFAGROWTH|3200.9163743543|65|0.07122|3249|26.8|-0.01969|0.00994|35|35|0.013122754491018|2.2135149700599
2024-02-10 04:18:26|DAILY|04397|946220|/equities/anritsu-corp|TOPIX500|-1275.7916615603|8|0.00085|1173|41.46|0.02|0.05427|24|24|-0.045530938123753|1.972121756487
2024-02-10 04:18:26|DAILY|04398|44282|/equities/aozora-bank,-ltd.|NIKKE225/TOPIX500|-2531.5147110057|7|-0.15389|2163.5|27.67|-0.00943|0.01686|36|36|-0.0099461077844311|1.6797714570858
2024-02-10 04:18:27|DAILY|04399|951876|/equities/ariake-japan-co-ltd|TOPIX500|4513.3667932982|20|-0.04343|4515|26.57|-0.00831|0.00922|37|37|-0.040289421157685|2.1634241516966
2024-02-10 04:18:27|DAILY|04400|952550|/equities/as-one-corp|TOPIX500|-5712.5940723058|1|0|5322|27.83|0.01003|0.04037|36|36|0.028693612774451|2.503627744511
2024-02-10 04:18:29|DAILY|04401|44184|/equities/asahi-group-holdings,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|-5716.3585958743|13|0.02228|5551|27.5|0.00756|0.03169|36|36|0.030348303393214|1.9942055888224
2024-02-10 04:18:30|DAILY|04402|992296|/equities/asahi-intecc-co-ltd|TOPIX500/EAFAGROWTH|2820.7723029401|62|0.09865|2979|34.85|0.0238|0.05285|27|27|0.022641716566866|2.6472684630739
2024-02-10 04:18:31|DAILY|04403|44274|/equities/asahi-kasei-corp.|NIKKE225/TOPIX500/EAFAVALUE|-1100.5887784499|3|-0.00963|1028.5|23.81|-0.0152|0.00652|42|42|0.00070159680638719|1.9044331337325
2024-02-10 04:18:31|DAILY|04404|946263|/equities/asics-corp|TOPIX500|4364.0785572371|15|0.01572|4780|21.96|-0.03636|0.01497|45|45|0.14627944111776|3.2845838323353
2024-02-10 04:18:32|DAILY|04405|44160|/equities/astellas-pharma-inc.|NIKKE225/TOPIX500/EAFAVALUE|-1702.186152121|11|-0.04295|1615.5|31|-0.00583|0.01994|32|32|0.0021137724550898|1.9046347305389
2024-02-10 04:18:34|DAILY|04406|953004|/equities/autobacs-seven|TOPIX500|1595.3407087686|24|0.02547|1651|31.58|-0.00404|0.00947|31|31|0.0036327345309381|1.3509810379242
2024-02-10 04:18:34|DAILY|04407|946226|/equities/azbil-corp|TOPIX500/EAFAGROWTH|-4885.2712992647|11|-0.03206|4649|33.07|0.02784|0.0476|30|30|0.062520958083832|2.3573293413174
2024-02-10 04:18:35|DAILY|04408|946262|/equities/bandai-namco-holdings-inc|TOPIX500/EAFAGROWTH|-3291.3255391023|3|0.00925|3054|31.25|0.0275|0.05188|32|32|-0.014669660678643|2.1950678642715
2024-02-10 04:18:36|DAILY|04409|987115|/equities/baycurrent-consulting-inc|TOPIX500|-3470.9152186763|20|-0.20791|3105|28.91|0.0012|0.0974|34|34|0.15342115768463|4.1841147704591
2024-02-10 04:18:37|DAILY|04410|991446|/equities/benefit-one-inc|TOPIX500|2115.8280761643|1|0|2171.5|28.63|0.05807|0.08403|35|35|0.039211576846307|3.1050179640719
2024-02-10 04:18:38|DAILY|04411|946340|/equities/benesse-holdings|TOPIX500|2583.9409988744|61|0.36164|2598|28.55|-0.01495|0.01262|33|33|0.0060988023952096|1.7475209580838
2024-02-10 04:18:39|DAILY|04412|44235|/equities/bridgestone-corp.|NIKKE225/TOPIX500/EAFAVALUE|6163.3193783713|18|0.03721|6355|24.02|-0.00849|0.01355|41|41|0.058776447105788|1.7063333333333
2024-02-10 04:18:40|DAILY|04413|946206|/equities/brother-industries-ltd|TOPIX500/EAFAVALUE|2488.2919140388|20|0.07175|2614|23.98|-0.00938|0.01157|41|41|0.034627744510978|2.1975538922156
2024-02-10 04:18:40|DAILY|04414|949900|/equities/calbee-inc|TOPIX500|3042.286520236|23|0.06064|3087|29.7|-0.01558|0.02035|33|33|-0.00065568862275446|1.7613942115768
2024-02-10 04:18:41|DAILY|04415|44187|/equities/canon-inc.|NIKKE225/TOPIX500/EAFAVALUE|3859.3755730282|20|0.0583|4048|26.57|-0.01378|0.01515|37|37|0.046196606786427|1.7307415169661
2024-02-10 04:18:43|DAILY|04416|946272|/equities/canon-marketing-japan-inc|TOPIX500|4261.5822124502|47|0.12854|4302|30.84|-0.00854|0.01351|31|31|0.066451097804391|1.8551087824351
2024-02-10 04:18:43|DAILY|04417|946338|/equities/capcom-co-ltd|TOPIX500/EAFAGROWTH|5344.5669915761|24|0.125|5643|29.67|-0.0025|0.03536|33|33|0.16008882235529|2.8062395209581
2024-02-10 04:18:44|DAILY|04418|44306|/equities/casio-computer-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|-1243.6580103402|2|-0.01679|1171|29.44|-0.01196|0.01062|34|34|-0.040967065868263|2.2255089820359
2024-02-10 04:18:45|DAILY|04419|44218|/equities/central-japan-railway-co.|NIKKE225/TOPIX500/EAFAVALUE|3584.423618703|67|0.06941|3713|30.19|0.00994|0.02908|31|31|0.00050998003992014|1.978244510978
2024-02-10 04:18:46|DAILY|04420|952820|/equities/century-tokyo-leasing|TOPIX500/EAFAVALUE|1551.1474391966|52|0.07672|1600|28.82|0.01677|0.04166|33|33|0.036605788423154|2.4734451097804
2024-02-10 04:18:47|DAILY|04421|44307|/equities/the-chiba-bank,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|1034.4973735987|20|-0.00046|1079.5|29.79|0.00655|0.0259|33|33|0.073499001996008|2.2538383233533
2024-02-10 04:18:48|DAILY|04422|44283|/equities/chubu-electric-power-co.,-inc.|NIKKE225/TOPIX500/EAFAVALUE|1819.4077937982|24|-0.03478|1859.5|27.97|-0.01201|0.01159|35|35|0.031834331337325|1.8708902195609
2024-02-10 04:18:49|DAILY|04423|44175|/equities/chugai-pharmaceutical-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|-5507.2865656879|16|-0.01624|5451|29.03|0.01839|0.05055|34|34|0.066159680638723|2.1915499001996
2024-02-10 04:18:49|DAILY|04424|946330|/equities/the-chugoku-electric-power-inc|TOPIX500|-1046.1326195419|7|-0.01366|974.5|24.9|-0.00816|0.01063|40|40|-0.025263473053892|1.8692584830339
2024-02-10 04:18:50|DAILY|04425|946097|/equities/coca-cola-west-co-ltd|TOPIX500|-2048.5304241619|11|-0.02549|1930.5|31|0.00804|0.02941|32|32|-0.015013972055888|2.2931037924152
2024-02-10 04:18:52|DAILY|04426|952591|/equities/colowide-co-ltd|TOPIX500|-2404.8858187928|11|0.01596|2323|26.11|-0.01116|0.02021|38|38|0.026686626746507|2.4160319361277
2024-02-10 04:18:53|DAILY|04427|44124|/equities/comsys-holdings-corp.|NIKKE225/TOPIX500|-3305.9398903156|1|0|3118|27.83|-0.01114|0.00637|36|36|0.011332335329341|1.7857085828343
2024-02-10 04:18:53|DAILY|04428|976159|/equities/concordia-financial-group-ltd|NIKKE225/TOPIX500/EAFAVALUE|671.60056886262|20|0.00702|688.7|29.79|0.00137|0.02242|33|33|0.062877245508982|2.3318233532934
2024-02-10 04:18:54|DAILY|04429|962543|/equities/cosmo-energy-holdings-co-ltd|TOPIX500|5969.1325891507|25|0.03596|6137|25.08|-5.0E-5|0.03279|39|39|0.11346007984032|2.5503493013972
2024-02-10 04:18:55|DAILY|04430|949906|/equities/cosmos-pharmaceutical-corp|TOPIX500/EAFAGROWTH|15188.11833081|5|-0.04058|15485|34.41|0.02759|0.05223|29|29|0.052673652694611|2.3591397205589
2024-02-10 04:18:56|DAILY|04431|44262|/equities/credit-saison-co.,-ltd.|NIKKE225/TOPIX500|2677.5002411754|25|0.03976|2732.5|27.94|-0.00479|0.03112|35|35|0.060349301397206|2.4513952095808
2024-02-10 04:18:57|DAILY|04432|952146|/equities/cyberagent-inc|NIKKE225/TOPIX500/EAFAGROWTH|947.2459306383|27|0.14111|1010|31.48|-0.00845|0.03563|31|31|0.040799401197605|2.8848053892216
2024-02-10 04:18:58|DAILY|04433|44207|/equities/dai-nippon-printing-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|4138.4098796108|20|-0.04901|4191|25.21|-0.0223|0.00728|39|39|0.051595808383234|1.9548842315369
2024-02-10 04:18:58|DAILY|04434|44138|/equities/the-dai-ichi-life-insurance-co.|NIKKE225/TOPIX500/EAFAVALUE|3037.6050255566|15|-0.01773|3102|20.16|-0.029|0.00201|49|49|0.078088822355289|2.2954650698603
2024-02-10 04:18:59|DAILY|04435|946137|/equities/daicel-corp|TOPIX500|-1511.9553497995|4|0.02138|1409.5|24.98|-0.01216|0.01291|40|40|0.049032934131737|2.1015918163673
2024-02-10 04:19:01|DAILY|04436|946177|/equities/daido-steel-co-ltd|TOPIX500|1569.4874450775|67|0.30265|1633|21.77|-0.03116|0.00351|43|43|0.079912175648703|2.376746506986
2024-02-10 04:19:02|DAILY|04437|946202|/equities/daifuku-co-ltd|TOPIX500/EAFAGROWTH|3049.0755623706|1|0|3244|27.08|0.02465|0.04918|37|37|-0.0062145708582834|2.3164171656687
2024-02-10 04:19:02|DAILY|04438|44190|/equities/daiichi-sankyo-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|4284.323598316|24|0.12655|4638|22.77|-0.00167|0.02871|43|43|0.096213572854291|2.614370259481
2024-02-10 04:19:03|DAILY|04439|976160|/equities/daiichikosho-co-ltd?cid=976160|TOPIX500|-2056.7883730791|9|-0.05941|1900|31.06|0.00113|0.04385|32|32|-0.071296407185629|2.3320508982036
2024-02-10 04:19:04|DAILY|04440|44181|/equities/daikin-industries,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|-22938.222202875|4|-0.05928|21425|26.29|0.00903|0.03381|38|38|0.053848303393214|2.0462205588822
2024-02-10 04:19:05|DAILY|04441|44182|/equities/dainippon-screen-mfg.-co.,-ltd.|NIKKE225/TOPIX500|15122.237106573|65|1.0678|17140|25.35|-0.01225|0.04648|37|37|0.14200299401198|3.0724890219561
2024-02-10 04:19:06|DAILY|04442|952021|/equities/daio-paper-corp|TOPIX500|1096.9497397218|34|0.0147|1139|42.13|0.0238|0.04499|23|23|-0.011647704590818|2.0056906187625
2024-02-10 04:19:07|DAILY|04443|946085|/equities/daito-trust-construction|TOPIX500/EAFAVALUE|16337.386279713|8|0.01753|17120|26.89|-0.00674|0.01879|37|37|0.040588822355289|2.0379471057884
2024-02-10 04:19:08|DAILY|04444|44149|/equities/daiwa-house-industry-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|-4602.6582093675|18|-0.01701|4335|23.45|-0.02131|0.00299|42|42|0.039070858283433|1.8603872255489
2024-02-10 04:19:08|DAILY|04445|44332|/equities/daiwa-securities-group-inc.|NIKKE225/TOPIX500/EAFAVALUE|994.18605975166|83|0.15507|1020.5|29.68|-0.00533|0.01565|31|31|0.075923153692615|1.8368612774451
2024-02-10 04:19:10|DAILY|04446|946114|/equities/daiwabo-holdings-co-ltd|TOPIX500|-3060.2559675427|1|0|2700|23.86|-0.01418|0.02605|42|42|0.094508982035928|2.52800499002
2024-02-10 04:19:11|DAILY|04447|102045|/equities/dena-co-ltd|NIKKE225/TOPIX500|-1482.2714726414|2|0.00802|1383|25.03|-0.01553|0.01337|40|40|-0.0011726546906188|2.2175379241517
2024-02-10 04:19:11|DAILY|04448|44110|/equities/denki-kagaku-kogyo-k.k.|NIKKE225/TOPIX500|-2593.8065747715|3|0.00696|2458|31.25|0.0131|0.03122|32|32|-0.0060359281437126|1.9314740518962
2024-02-10 04:19:12|DAILY|04449|44301|/equities/denso-corp.|NIKKE225/TOPIX500/EAFAGROWTH|2387.6513042724|23|0.14134|2576|23.9|-0.02144|0.03935|41|41|0.021452095808383|2.1038023952096
2024-02-10 04:19:13|DAILY|04450|44145|/equities/dentsu-inc.|NIKKE225/TOPIX500/EAFAVALUE|3825.2127010005|24|0.05604|4033|25.1|-0.00798|0.01618|39|39|0.035423153692615|2.418005988024
2024-02-10 04:19:15|DAILY|04451|946157|/equities/dic-corp|NIKKE225/TOPIX500|2671.2923880091|34|0.09632|2800|23.63|-0.02244|-0.00247|41|41|0.0074161676646707|1.7683403193613
2024-02-10 04:19:15|DAILY|04452|946194|/equities/disco-corp|TOPIX500/EAFAGROWTH|40283.50388219|60|0.47712|43730|23|-0.00798|0.02587|41|41|0.12574351297405|2.6547944111776
2024-02-10 04:19:16|DAILY|04453|946193|/equities/dmg-mori-seiki-co-ltd|TOPIX500|3110.2771126032|32|0.20409|3295|23.68|-0.00348|0.02329|41|41|0.093591816367266|2.4333662674651
2024-02-10 04:19:17|DAILY|04454|44111|/equities/dowa-holdings-co.,-ltd.|NIKKE225/TOPIX500|4984.0092516379|20|-0.05148|5030|23.98|-0.01064|0.0186|41|41|0.04635628742515|2.2939690618762
2024-02-10 04:19:17|DAILY|04455|952120|/equities/duskin-co-ltd|TOPIX500|3337.2941291738|23|-0.01313|3381|26.49|-0.01467|0.00045|37|37|0.019280439121756|1.4348343313373
2024-02-10 04:19:19|DAILY|04456|44208|/equities/east-japan-railway-co.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|8629.9991833982|66|0.10148|8955|30.23|-0.00033|0.02351|31|31|0.0068203592814372|1.8959520958084
2024-02-10 04:19:20|DAILY|04457|44171|/equities/ebara-corp.|NIKKE225/TOPIX500|8907.862822336|34|0.09339|9413|20.62|-0.01903|0.01919|47|47|0.1292744510978|2.2993373253493
2024-02-10 04:19:20|DAILY|04458|44180|/equities/eisai-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|-6921.3686935721|18|-0.0825|6606|28.97|0.00625|0.06161|34|34|0.012026946107784|2.2352375249501
2024-02-10 04:19:21|DAILY|04459|946335|/equities/electric-power-development-ltd|TOPIX500|-2640.7800424401|1|0|2468|27.83|-0.01506|0.01692|36|36|0.011240518962076|2.0107994011976
2024-02-10 04:19:22|DAILY|04460|44225|/equities/jx-holdings,-inc.|NIKKE225/TOPIX500/EAFAVALUE|576.80703592464|26|0.06645|624.3|22.72|-0.00283|0.01576|43|43|0.031325349301397|1.7333103792415
2024-02-10 04:19:24|DAILY|04461|951790|/equities/ezaki-glico-co-ltd|TOPIX500|-4367.9665659432|1|0|4190|27.83|-0.00741|0.00635|36|36|-0.003189620758483|1.6368522954092
2024-02-10 04:19:24|DAILY|04462|952167|/equities/fancl-corp|TOPIX500|-2372.1406677072|3|-0.00203|2212.5|27.78|-0.0123|0.01291|36|36|-0.0087475049900199|2.322749500998
2024-02-10 04:19:25|DAILY|04463|44311|/equities/fanuc-corp.|NIKKE225/TOPIX500/EAFAGROWTH|-4232.6664534878|16|-0.05738|3959|25.97|0.01821|0.04983|38|38|-0.060189620758483|2.0252285429142
2024-02-10 04:19:26|DAILY|04464|44328|/equities/fast-retailing-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|37814.137605953|22|0.08438|39710|26.51|-0.00825|0.0224|37|37|0.085579840319361|2.2752255489022
2024-02-10 04:19:26|DAILY|04465|998064|/equities/sushiro-global-holdings-ltd|TOPIX500|2646.2145592539|1|0|3120|30.36|-0.00127|0.02255|33|33|0.068352295409182|3.3066796407186
2024-02-10 04:19:28|DAILY|04466|952653|/equities/fp-corp|TOPIX500|-2992.973061478|17|0.01894|2904.5|23.48|-0.02138|0.00335|42|42|0.0054391217564871|2.1241766467066
2024-02-10 04:19:29|DAILY|04467|44221|/equities/fuji-electric-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|7880.2787749018|22|0.35458|8500|21.8|-0.0241|0.00815|45|45|0.11919361277445|2.3530479041916
2024-02-10 04:19:30|DAILY|04468|952306|/equities/fuji-machine-mfg.|TOPIX500|2451.5974402356|21|0.03465|2628|21.82|-0.01871|0.00118|45|45|0.047505988023952|2.1648642714571
2024-02-10 04:19:30|DAILY|04469|946161|/equities/fuji-media-holdings-inc|TOPIX500|1809.3377736146|23|0.14532|1923|29.7|0.00172|0.02534|33|33|0.036518962075848|1.8818682634731
2024-02-10 04:19:31|DAILY|04470|946100|/equities/fuji-oil-co-ltd|TOPIX500|-2435.5632221524|13|0.07031|2397.5|35.36|0.01906|0.03692|28|28|-0.0039071856287425|1.7967904191617
2024-02-10 04:19:33|DAILY|04471|44205|/equities/fujifilm-holdings-corp.|NIKKE225/TOPIX500/EAFAVALUE|-9830.090904195|1|0|9140|25.05|-0.00634|0.01918|40|40|0.072135728542914|1.7385079840319
2024-02-10 04:19:33|DAILY|04472|952365|/equities/fujitec-co-ltd|TOPIX500|3603.152590371|62|0.02239|3653|25.43|0.00154|0.02347|37|37|0.091716566866267|2.286623752495
2024-02-10 04:19:34|DAILY|04473|44246|/equities/fujitsu-ltd.|NIKKE225/TOPIX500/EAFAVALUE|21412.03705015|13|0.07804|22930|25.38|-0.00216|0.0245|39|39|0.1000628742515|2.0762055888224
2024-02-10 04:19:35|DAILY|04474|946221|/equities/fujitsu-general-ltd|TOPIX500|-2201.3839357541|47|-0.22745|2029.5|31.87|-0.00021|0.0342|30|30|-0.0014321357285429|2.2998453093812
2024-02-10 04:19:35|DAILY|04475|44317|/equities/fukuoka-financial-group,-inc.|NIKKE225/TOPIX500|3454.7924420076|22|0.04511|3614|25.15|-0.00371|0.01915|39|39|0.07476746506986|2.2553383233533
2024-02-10 04:19:37|DAILY|04476|44121|/equities/furukawa-electric-co.,-ltd.|NIKKE225/TOPIX500|2603.6299374506|23|0.22022|2878.5|25.13|-0.01704|0.00582|39|39|0.020499001996008|2.0225508982036
2024-02-10 04:19:38|DAILY|04477|952380|/equities/glory-ltd|TOPIX500|2934.1228810535|23|0.02925|2991|25.13|-0.01729|0.00435|39|39|0.0067005988023951|1.9431936127745
2024-02-10 04:19:38|DAILY|04478|946328|/equities/gmo-internet-inc|TOPIX500|-2758.4752397444|4|0.00967|2611|27.75|-0.00594|0.01964|36|36|0.048799401197605|2.5166826347305
2024-02-10 04:19:39|DAILY|04479|952010|/equities/gmo-payment-gateway|TOPIX500/EAFAGROWTH|-9570.3547874322|17|0.02443|9100|25.95|-0.00935|0.02538|38|38|0.055469061876248|3.1501337325349
2024-02-10 04:19:40|DAILY|04480|952717|/equities/goldwin-inc|TOPIX500|-10012.060796923|34|-0.15529|9068|24.23|-0.01304|0.01131|40|40|0.036845309381237|2.6586017964072
2024-02-10 04:19:42|DAILY|04481|44236|/equities/gs-yuasa-corp.|NIKKE225/TOPIX500|2431.522794448|15|0.25836|2635|26.7|0.00917|0.03654|37|37|0.036739520958084|2.3584061876247
2024-02-10 04:19:42|DAILY|04482|976126|/equities/gungho-online-entertainment-inc?cid=976126|TOPIX500|2364.0243554432|5|-0.03719|2433.5|26.97|-0.00301|0.02338|37|37|0.030397205588822|2.4096746506986
2024-02-10 04:19:43|DAILY|04483|946287|/equities/the-hachijuni-bank-ltd|TOPIX500|-816.27791440006|63|-0.05875|767.4|27.65|-0.00528|0.02018|34|34|0.065215568862275|2.1794670658683
2024-02-10 04:19:44|DAILY|04484|949901|/equities/hakuhodo-dy-holdings-inc|TOPIX500/EAFAGROWTH/EAFAVALUE|1306.794286592|24|0.21076|1384.5|29.67|0.00291|0.02956|33|33|0.0046017964071856|2.4704760479042
2024-02-10 04:19:44|DAILY|04485|946233|/equities/hamamatsu-photonics-kk|TOPIX500/EAFAGROWTH|-5955.6537008314|3|-0.01065|5576|29.41|-0.00184|0.02147|34|34|0.037592814371257|2.072871257485
2024-02-10 04:19:46|DAILY|04486|946315|/equities/hankyu-hanshin-holdings-inc|TOPIX500/EAFAVALUE|-4594.7230810567|13|-0.04789|4294|29.12|0.00157|0.02306|34|34|0.0055229540918164|1.9407914171657
2024-02-10 04:19:47|DAILY|04487|969277|/equities/haseko-corp|NIKKE225/TOPIX500|-1965.7885740518|11|-0.00452|1871.5|29.18|-0.00104|0.01711|34|34|0.03711876247505|1.7044211576846
2024-02-10 04:19:47|DAILY|04488|946327|/equities/hikari-tsushin-inc|TOPIX500/EAFAGROWTH|24683.880306704|59|0.15302|25620|30.45|0.00061|0.02307|31|31|0.014142714570858|2.2629800399202
2024-02-10 04:19:48|DAILY|04489|44142|/equities/hino-motors,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|-496.60199205027|6|-0.04161|456.1|29.32|4.0E-5|0.04165|34|34|-0.058342315369262|2.7677235528942
2024-02-10 04:19:49|DAILY|04490|946290|/equities/the-hiroshima-bank-ltd|TOPIX500|959.39866702763|25|0.04574|980.9|25.03|-0.00494|0.01566|39|39|0.078096|1.976122
2024-02-10 04:19:51|DAILY|04491|946224|/equities/hirose-electric-co-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE|-17464.055582276|8|-0.02636|16805|31.09|-0.00916|0.01372|32|32|0.034171656686627|2.0841117764471
2024-02-10 04:19:51|DAILY|04492|946148|/equities/hisamitsu-pharmaceutical-inc|TOPIX500/EAFAGROWTH/EAFAVALUE|-4324.0402028494|17|-0.02883|4143|29|-0.00043|0.01841|34|34|-0.0063043912175649|2.2073512974052
2024-02-10 04:19:52|DAILY|04493|44206|/equities/hitachi,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|11409.84869008|69|0.28579|12080|28.3|0.00856|0.04008|33|33|0.11622954091816|2.0681986027944
2024-02-10 04:19:53|DAILY|04494|44161|/equities/hitachi-construction-machinery-co|NIKKE225/TOPIX500/EAFAVALUE|3932.6558135929|26|0.08189|4188|22.72|-0.01532|0.01886|43|43|0.050577844311377|2.3359840319361
2024-02-10 04:19:54|DAILY|04495|946180|/equities/hitachi-metals-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE|-2181.2304755918|35|0.00276|2177|31.55|0.02595|0.04385|22|22|0.053831043956044|1.5162445054945
2024-02-10 04:19:55|DAILY|04496|946319|/equities/hitachi-transport-sys-ltd|TOPIX500|8867.4761436615|79|0.00112|8900|40.41|0.06447|0.08032|17|17|0.15686535947712|1.9075189542484
2024-02-10 04:19:56|DAILY|04497|946334|/equities/hokkaido-electric-power-co-inc|TOPIX500|-669.96471542837|1|0|619.3|25.05|-0.02483|-0.00042|40|40|0.03485129740519|2.2042385229541
2024-02-10 04:19:57|DAILY|04498|946289|/equities/hokuhoku-financial-group-inc|TOPIX500|-1615.1282977529|63|-0.06068|1548|27.65|-0.00083|0.03308|34|34|0.051543912175649|2.2513602794411
2024-02-10 04:19:57|DAILY|04499|946331|/equities/hokuriku-electric-power-co|TOPIX500|-759.84501966286|63|-0.07878|698.1|24.74|-0.00675|0.01273|38|38|0.0051706586826347|2.2017564870259
2024-02-10 04:19:58|DAILY|04500|44157|/equities/honda-motor-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|1618.3208295198|25|0.1134|1703.5|19.96|-0.03356|-0.00699|49|49|0.072104790419162|1.9410868263473
2024-02-10 04:20:00|DAILY|04501|946228|/equities/horiba-ltd|TOPIX500|11689.433186696|21|0.09495|12455|25.18|0.00026|0.0247|39|39|0.073902195608782|2.1785678642715
2024-02-10 04:20:00|DAILY|04502|952386|/equities/hoshizaki-electric|TOPIX500/EAFAGROWTH/EAFAVALUE|5270.4743487213|39|0.11365|5468|24.72|-0.01931|0.0014|39|39|0.026793413173653|2.0086556886228
2024-02-10 04:20:01|DAILY|04503|946107|/equities/house-foods-group-inc|TOPIX500|-3235.6706849557|3|-0.02132|3075|26.32|-0.01674|0.00421|38|38|-0.0069011976047904|1.5763063872255
2024-02-10 04:20:02|DAILY|04504|946261|/equities/hoya-cor|TOPIX500/EAFAGROWTH|17784.315675459|65|0.1424|17930|25.35|-0.0225|0.00703|37|37|0.07659880239521|2.4349111776447
2024-02-10 04:20:03|DAILY|04505|946151|/equities/miraca-holdings-inc|TOPIX500|-2815.0660576661|16|-0.00629|2684.5|27.42|-0.00014|0.02236|36|36|0.015007984031936|1.9599680638723
2024-02-10 04:20:04|DAILY|04506|946111|/equities/hulic-co-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE|1537.89193771|83|0.13023|1553.5|34.07|-4.0E-5|0.021|27|27|0.032342315369261|1.942997005988
2024-02-10 04:20:05|DAILY|04507|946131|/equities/ibiden-co-ltd|TOPIX500/EAFAGROWTH|-7980.9313132149|11|-0.01018|7389|29.18|0.00367|0.04338|34|34|0.14293912175649|3.1162764471058
2024-02-10 04:20:06|DAILY|04508|946169|/equities/idemitsu-kosan-co-ltd|NIKKE225/TOPIX500/EAFAVALUE|785.00061440663|21|0.00921|821.4|25.18|-0.0117|0.01228|39|39|0.044312375249501|1.9897425149701
2024-02-10 04:20:06|DAILY|04509|44122|/equities/ihi-corp.|NIKKE225/TOPIX500|2680.6259884893|28|0.01447|2805|23.78|-0.01138|0.02855|41|41|0.047174650698603|2.9560858283433
2024-02-10 04:20:07|DAILY|04510|946117|/equities/iida-group-holdings-co-ltd|TOPIX500/EAFAVALUE|-2271.9834783015|9|-0.04588|2121|27.61|-0.00363|0.02707|36|36|0.030061876247505|2.1771726546906
2024-02-10 04:20:09|DAILY|04511|976103|/equities/infomart-corp|TOPIX500|-431.81158248739|18|-0.08095|386|28.97|0.03186|0.07631|34|34|-0.038212574850299|3.7951736526946
2024-02-10 04:20:10|DAILY|04512|1177847|/equities/infroneer-holdings|TOPIX500|1481.3504581551|20|-0.02501|1501|24.3|-0.01388|0.00524|23|23|0.087152249134948|1.9074083044983
2024-02-10 04:20:10|DAILY|04513|44119|/equities/inpex-corp.|NIKKE225/TOPIX500/EAFAVALUE|1946.8300520378|21|-0.00746|1995.5|23.95|0.00181|0.03686|41|41|0.083820359281437|2.3786137724551
2024-02-10 04:20:11|DAILY|04514|946125|/equities/internet-initiative-japan-inc|TOPIX500|-3033.0826304749|10|-0.01318|2846|27.58|-0.02045|0.02039|36|36|0.16260578842315|2.881755489022
2024-02-10 04:20:12|DAILY|04515|44229|/equities/isetan-mitsukoshi-holdings-ltd.|NIKKE225/TOPIX500|1860.504100326|23|0.23419|2010.5|28|-0.0202|0.00826|35|35|0.099125748502994|2.8354431137724
2024-02-10 04:20:14|DAILY|04516|44132|/equities/isuzu-motors,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|1968.5051198702|25|0.05947|2031|22.74|-0.02042|0.01537|43|43|0.074239520958084|2.4465998003992
2024-02-10 04:20:14|DAILY|04517|946099|/equities/ito-en-ltd|TOPIX500/EAFAGROWTH|-4362.478744067|2|-0.00048|4159|33.37|0.03119|0.05555|30|30|-0.0089141716566866|2.1812205588822
2024-02-10 04:20:15|DAILY|04518|44217|/equities/itochu-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|6382.4066631957|23|0.07897|6572|26.49|-0.00731|0.01358|37|37|0.10799600798403|1.7455159680639
2024-02-10 04:20:16|DAILY|04519|946164|/equities/itochu-techno-solutions|TOPIX500/EAFAGROWTH|4312.0521532606|82|0.10048|4315|30.14|-0.00857|0.01572|29|29|0.0489277486911|1.9590743455497
2024-02-10 04:20:16|DAILY|04520|952705|/equities/iwatani-corp|TOPIX500|6725.0870634318|26|0.01783|6737|36.19|0.01415|0.0346|27|27|0.073368263473054|1.9281397205589
2024-02-10 04:20:18|DAILY|04521|946279|/equities/izumi-co-ltd|TOPIX500|-3609.8935822603|87|-0.08873|3502|25.44|-0.01262|0.01266|36|36|0.0068083832335329|2.0906806387226
2024-02-10 04:20:19|DAILY|04522|44224|/equities/j.front-retailing-co.,-ltd.|NIKKE225/TOPIX500|1418.8689964185|23|0.13193|1531.5|28|-0.00652|0.02905|35|35|0.025588822355289|2.7977684630738
2024-02-10 04:20:19|DAILY|04523|946303|/equities/jafco-co-ltd|TOPIX500|1675.7587745884|65|0.04127|1703|30.26|0.03759|0.05571|31|31|0.042025948103792|2.5182794411178
2024-02-10 04:20:20|DAILY|04524|940785|/equities/japan-airlines-co-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE|2771.9959067682|7|-0.02912|2783.5|28.46|0.00288|0.03358|35|35|0.0087115768463074|2.3414261477046
2024-02-10 04:20:21|DAILY|04525|952973|/equities/japan-airport-terminal|TOPIX500|-6178.308006695|46|-0.07761|5859|29.91|-0.02626|0.00805|32|32|0.030889221556886|2.9750628742515
2024-02-10 04:20:23|DAILY|04526|952851|/equities/japan-exchange-group|TOPIX500/EAFAGROWTH|3278.3706121753|34|0.19011|3562|33.41|0.01752|0.0368|29|29|0.078527944111776|2.1270508982036
2024-02-10 04:20:23|DAILY|04527|959212|/equities/japan-post-bank-co-ltd|TOPIX500/EAFAVALUE|-1537.6601626385|1|0|1467.5|29.47|-1.0E-5|0.03097|34|34|0.047508982035928|1.6305608782435
2024-02-10 04:20:24|DAILY|04528|959213|/equities/japan-post-holdings-co-ltd|NIKKE225/TOPIX500/EAFAVALUE|1354.5921330812|20|0.04989|1410|25.21|-0.00662|0.01748|39|39|0.044365269461078|1.5670209580838
2024-02-10 04:20:25|DAILY|04529|959214|/equities/japan-post-insurance-co-ltd|TOPIX500/EAFAVALUE|2615.675235382|25|0.03325|2750.5|25.08|-0.01305|0.01092|39|39|0.055640718562874|1.9438612774451
2024-02-10 04:20:26|DAILY|04530|44305|/equities/the-japan-steel-works,-ltd.|NIKKE225/TOPIX500|-2490.9068281044|45|-0.07051|2340|22.81|-0.01802|0.01934|42|42|0.047012974051896|2.8314351297405
2024-02-10 04:20:27|DAILY|04531|44219|/equities/japan-tobacco-inc.|NIKKE225/TOPIX500/EAFAVALUE|3807.310224373|23|0.03632|3938|28|0.00582|0.0267|35|35|0.057723552894212|1.1818552894212
2024-02-10 04:20:28|DAILY|04532|952101|/equities/jcr-pharmaceuticals|TOPIX500|-1098.0623188292|11|-0.09321|1002|22.55|-0.02995|0.01101|44|44|-0.040073852295409|3.0901656686627
2024-02-10 04:20:29|DAILY|04533|952482|/equities/jeol-ltd|TOPIX500|6600.4821075381|67|0.38724|6699|24|-0.00662|0.03259|39|39|0.11400299401198|3.1763602794411
2024-02-10 04:20:30|DAILY|04534|44290|/equities/jfe-holdings,-inc.|NIKKE225/TOPIX500/EAFAVALUE|2229.6157873771|28|0.01543|2238|22.67|-0.00788|0.04002|43|43|0.080964071856287|2.6610638722555
2024-02-10 04:20:30|DAILY|04535|44159|/equities/jgc-corp.|NIKKE225/TOPIX500|1678.1491613496|25|0.02253|1724.5|39.12|0.0603|0.09709|25|25|0.032161676646707|2.7736946107784
2024-02-10 04:20:32|DAILY|04536|946136|/equities/jsr-cor|TOPIX500/EAFAGROWTH|-3996.1964075904|6|-0.00325|3982|24.93|-0.01499|0.0145|40|40|0.090828343313373|2.1022584830339
2024-02-10 04:20:33|DAILY|04537|44196|/equities/jtekt-corp.|NIKKE225/TOPIX500|1338.6354256808|22|0.06453|1377.5|23.93|-0.02729|0.00649|41|41|0.035818363273453|2.5735938123753
2024-02-10 04:20:35|DAILY|04538|952128|/equities/justsystems-corp|TOPIX500|-3154.3110486637|4|-0.02454|2902|31.22|0.02164|0.04843|32|32|-0.045116766467066|2.9228263473054
2024-02-10 04:20:35|DAILY|04539|946280|/equities/ks-holdings-corp|TOPIX500|1293.0092191232|26|-0.03125|1302|27.91|-0.00884|0.00955|35|35|0.0046806387225549|1.913996007984
2024-02-10 04:20:36|DAILY|04540|946329|/equities/kadokawa-dwango-corp|TOPIX500|-3206.1818569593|1|0|2899.5|38.54|0.0386|0.09878|26|26|0.13401796407186|2.9656646706587
2024-02-10 04:20:38|DAILY|04541|946108|/equities/kagome-co-ltd|TOPIX500|3524.5757992649|23|0.11022|3596|28|-0.0015|0.018|35|35|0.045544910179641|1.6732564870259
2024-02-10 04:20:40|DAILY|04542|44144|/equities/kajima-corp.|NIKKE225/TOPIX500/EAFAVALUE|2569.3100380689|26|0.08997|2683.5|31.52|-0.00173|0.02726|31|31|0.077738522954092|2.0349081836327
2024-02-10 04:20:41|DAILY|04543|946095|/equities/kakakucom-inc|TOPIX500/EAFAGROWTH|1639.0062805187|4|-0.07866|1675|32.23|0.00431|0.04319|31|31|-0.023065868263473|2.9253393213573
2024-02-10 04:20:41|DAILY|04544|946146|/equities/kaken-pharmaceutical-co-ltd|TOPIX500|3419.0665894399|28|0.05222|3506|29.55|0.00145|0.01386|33|33|-0.042938123752495|1.6577804391218
2024-02-10 04:20:42|DAILY|04545|946323|/equities/kamigumi-co-ltd|TOPIX500|3335.3272410255|60|0.03503|3339|32.52|-0.01454|0.01042|29|29|0.048204590818363|1.8098083832335
2024-02-10 04:20:44|DAILY|04546|946134|/equities/kaneka-corp|TOPIX500|-3706.6478215703|18|0.00389|3614|25.92|0.00368|0.02206|38|38|0.019323353293413|1.8899510978044
2024-02-10 04:20:44|DAILY|04547|44288|/equities/the-kansai-electric-power-co.|NIKKE225/TOPIX500/EAFAVALUE|-1995.6434391999|2|-0.00266|1875.5|21.76|-0.01641|0.00158|46|46|0.054180638722555|1.9508083832335
2024-02-10 04:20:46|DAILY|04548|946156|/equities/kansai-paint-co-ltd|TOPIX500/EAFAGROWTH|-2495.2523395252|13|-0.06276|2322|33|0.02177|0.03865|30|30|0.0051786427145709|2.2085708582834
2024-02-10 04:20:47|DAILY|04549|44150|/equities/kao-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|-5873.0257830135|2|0.01005|5626|31.28|-0.00469|0.00754|32|32|-0.035991017964072|1.5749810379242
2024-02-10 04:20:48|DAILY|04550|44117|/equities/kawasaki-heavy-industries,-ltd.|NIKKE225/TOPIX500|3240.2280754615|25|0.1063|3601|22.74|-0.00707|0.02042|43|43|0.073332335329341|2.8779321357285
2024-02-10 04:20:49|DAILY|04551|44243|/equities/kawasaki-kisen-kaisha,-ltd.|NIKKE225/TOPIX500|-7414.6600364008|1|0|6534|31.31|0.04985|0.10038|32|32|0.30523552894212|4.3334720558882
2024-02-10 04:20:50|DAILY|04552|44268|/equities/kddi-corp.|NIKKE225/TOPIX500/EAFAVALUE|-4802.2172442902|5|-0.07266|4467|27.72|-0.01368|0.00925|36|36|0.04148003992016|1.5599600798403
2024-02-10 04:20:51|DAILY|04553|952896|/equities/keihan-electric-railway|TOPIX500|-3700.886382177|11|-0.0336|3480|29.18|0.00274|0.02082|34|34|-0.025604790419162|2.1885938123753
2024-02-10 04:20:52|DAILY|04554|946313|/equities/keikyu-corp|TOPIX500|-1327.0484399567|13|-0.00387|1286.5|26.05|-0.01782|0.00537|38|38|-0.032416167664671|2.1620878243513
2024-02-10 04:20:52|DAILY|04555|44198|/equities/keio-corp.|NIKKE225/TOPIX500/EAFAGROWTH|-4501.2455691498|13|-0.04363|4209|35.36|0.01155|0.03539|28|28|-0.025246506986028|2.2612774451098
2024-02-10 04:20:54|DAILY|04556|44203|/equities/keisei-electric-railway-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|-7105.7761604952|13|0.02967|6941|30.94|0.00697|0.03046|32|32|0.07188123752495|2.4456806387226
2024-02-10 04:20:58|DAILY|04557|946106|/equities/kewpie-corp|TOPIX500|2528.173280857|7|-0.00512|2621|26.92|-0.02027|0.00377|37|37|0.018748502994012|1.541502994012
2024-02-10 04:20:59|DAILY|04558|943426|/equities/keyence|TOPIX500/EAFAGROWTH|64006.656879385|23|0.01796|65730|25.13|-0.00717|0.02111|39|39|0.070621756487026|2.090619760479
2024-02-10 04:20:59|DAILY|04559|44204|/equities/kikkoman-corp.|NIKKE225/TOPIX500/EAFAGROWTH|-9685.2059773578|3|0.01069|9169|38.46|0.03367|0.06722|26|26|0.079347305389221|2.337751497006
2024-02-10 04:21:00|DAILY|04560|946089|/equities/kinden-corp|TOPIX500|2563.6281856172|40|0.09694|2602.5|26.03|-0.01589|0.00514|37|37|0.053317365269461|1.6593393213573
2024-02-10 04:21:02|DAILY|04561|946314|/equities/kintetsu-corp|TOPIX500/EAFAGROWTH/EAFAVALUE|-4694.4145984467|13|-0.02156|4448|33|0.01439|0.0342|30|30|-0.012407185628743|2.0351846307385
2024-02-10 04:21:03|DAILY|04562|44189|/equities/kirin-holdings-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|2084.6705922346|21|0.00279|2157.5|36.37|0.00959|0.03117|27|27|0.0033243512974052|1.6235409181637
2024-02-10 04:21:07|DAILY|04563|952180|/equities/kobayashi-pharmaceutical|TOPIX500/EAFAGROWTH|-6647.3204563573|3|-0.02484|6202|29.41|0.00116|0.024|34|34|-0.024986027944112|1.8850698602794
2024-02-10 04:21:12|DAILY|04564|951896|/equities/kobe-bussan-co-ltd|TOPIX500/EAFAGROWTH|-3910.4630924237|16|-0.04156|3690|32.9|0.0297|0.0609|30|30|0.091738522954092|2.6526806387226
2024-02-10 04:21:13|DAILY|04565|44285|/equities/kobe-steel,-ltd.|NIKKE225/TOPIX500|1954.5894444074|29|0.14107|2054.5|31.42|0.03359|0.08211|31|31|0.16139620758483|2.8475568862275
2024-02-10 04:21:14|DAILY|04566|951986|/equities/koei-tecmo-holdings|TOPIX500/EAFAGROWTH|1701.1494951089|23|0.00679|1779.5|23.9|-0.02709|0.00192|41|41|0.071195608782435|2.5708493013972
2024-02-10 04:21:15|DAILY|04567|946249|/equities/koito-mfg-co-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE|-2184.7357884405|6|-0.07491|2031.5|26.24|-0.00547|0.02235|38|38|0.0026007984031936|2.4321776447106
2024-02-10 04:21:16|DAILY|04568|952668|/equities/kokuyo-co-ltd|TOPIX500|-2429.8031015232|1|0|2319|31.31|-0.00928|0.00549|32|32|0.048027944111777|1.8594640718563
2024-02-10 04:21:17|DAILY|04569|44151|/equities/komatsu-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|4098.3391914003|25|0.12723|4288|25.08|0.00174|0.02771|39|39|0.068039920159681|1.9197694610778
2024-02-10 04:21:19|DAILY|04570|44323|/equities/konami-corp.|NIKKE225/TOPIX500/EAFAGROWTH|8623.4334766422|25|0.17564|9257|36.22|0.0332|0.06052|27|27|0.097694610778443|2.5962934131737
2024-02-10 04:21:23|DAILY|04571|44210|/equities/konica-minolta,-inc.|NIKKE225/TOPIX500|448.31075962524|6|0.06581|472.9|30.21|0.02134|0.05664|33|33|-0.011445109780439|2.5645918163673
2024-02-10 04:21:23|DAILY|04572|952168|/equities/kose-corp|TOPIX500/EAFAGROWTH|-9971.5606955721|18|-0.05242|9599|24.63|-0.00358|0.01428|40|40|-0.026119760479042|2.5217654690619
2024-02-10 04:21:24|DAILY|04573|44166|/equities/kubota-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|-2308.6079881235|1|0|2160.5|21.78|-0.02006|0.00773|46|46|0.042511976047904|2.0577135728543
2024-02-10 04:21:27|DAILY|04574|44269|/equities/kuraray-co.,-ltd.|NIKKE225/TOPIX500|1483.5548451963|22|0.06716|1581|25.15|-0.00456|0.01719|39|39|0.034976047904192|1.8424131736527
2024-02-10 04:21:28|DAILY|04575|946200|/equities/kurita-water-industries-ltd|TOPIX500/EAFAGROWTH|-5726.4207010739|16|0.03426|5494|27.42|-0.00236|0.02883|36|36|0.075877245508982|2.3471047904192
2024-02-10 04:21:29|DAILY|04576|993287|/equities/kusuri-no-aoki-holdings-co-ltd|TOPIX500|-3292.5588390055|56|-0.09528|3029|33.82|-0.01723|0.02995|28|28|-0.016422155688623|2.4392624750499
2024-02-10 04:21:30|DAILY|04577|44316|/equities/kyocera-corp.|NIKKE225/TOPIX500/EAFAVALUE|-2232.8197245558|6|0.01796|2125|29.32|-0.02082|0.00505|34|34|0.026244510978044|1.7110918163673
2024-02-10 04:21:31|DAILY|04578|946090|/equities/kyowa-exeo-corp|TOPIX500|3168.6903691157|23|0.01339|3254|25.13|-0.00926|0.00385|39|39|0.026635728542914|1.6036726546906
2024-02-10 04:21:34|DAILY|04579|44120|/equities/kyowa-hakko-kirin-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|2567.217614527|2|0.0205|2763|32.29|-0.00746|0.02673|31|31|0.026069860279441|2.118377245509
2024-02-10 04:21:38|DAILY|04580|949896|/equities/kyudenko-corp|TOPIX500|5434.067950788|52|0.18304|5565|25.7|-0.00368|0.0121|37|37|0.069360279441118|1.9598023952096
2024-02-10 04:21:39|DAILY|04581|102043|/equities/kyushu-electric-power-co-inc|TOPIX500|1093.5061750649|25|0.04401|1115|21.73|-0.02932|-0.00602|45|45|0.0307624750499|1.8999481037924
2024-02-10 04:21:40|DAILY|04582|976158|/equities/kyushu-financial-group-inc|TOPIX500|888.93535927561|22|0.12148|939.8|31.65|0.0136|0.03417|31|31|0.087681636726547|2.3432694610778
2024-02-10 04:21:41|DAILY|04583|992794|/equities/kyushu-railway-co|TOPIX500|3258.4096684473|23|0.03538|3336|28|-0.01277|0.00773|35|35|0.0042874251497006|1.907251497006
2024-02-10 04:21:41|DAILY|04584|952471|/equities/lasertec-corp|TOPIX500/EAFAGROWTH|37322.074782807|15|0|40000|34.07|0.0729|0.11449|29|29|0.25020958083832|3.965875249501
2024-02-10 04:21:42|DAILY|04585|946101|/equities/lawson-inc|TOPIX500/EAFAVALUE|9831.6109049311|32|0.38825|10255|27.74|-0.01528|0.0057|35|35|0.065776447105788|1.9165608782435
2024-02-10 04:21:44|DAILY|04586|946264|/equities/lintec-corp|TOPIX500|2719.4884346577|15|0.06698|2947|22.98|-0.02643|-0.01324|43|43|0.02939121756487|1.6946666666667
2024-02-10 04:21:45|DAILY|04587|946166|/equities/lion-corp|TOPIX500/EAFAGROWTH|-1321.1004606815|102|-0.1624|1276.5|37.54|0.0241|0.04699|24|24|-0.035425149700599|1.8517664670659
2024-02-10 04:21:45|DAILY|04588|946184|/equities/lixil-group|TOPIX500/EAFAGROWTH|1894.8717041635|26|0.07502|1956|31.52|0.02759|0.05247|31|31|0.02513872255489|2.2556906187625
2024-02-10 04:21:46|DAILY|04589|946096|/equities/m3-inc|TOPIX500/EAFAGROWTH|-2224.590628104|7|-0.04132|1972|29.29|0.01408|0.05011|34|34|-0.014515968063872|3.0227255489022
2024-02-10 04:21:47|DAILY|04590|946212|/equities/mabuchi-motor-ltd|TOPIX500|2437.8226433707|66|0.11476|2564.5|26.77|-0.01345|0.01018|35|35|0.037843313373253|1.9342964071856
2024-02-10 04:21:50|DAILY|04591|946210|/equities/makita|TOPIX500/EAFAGROWTH|-4143.6887600548|3|-0.00341|3795|26.32|-0.01822|0.01838|38|38|0.026820359281437|2.3130429141717
2024-02-10 04:21:50|DAILY|04592|952608|/equities/mani-inc|TOPIX500|-2165.1127587562|18|-0.07019|2040|28.97|0.00653|0.02748|34|34|-0.016140718562874|2.4536716566866
2024-02-10 04:21:51|DAILY|04593|44222|/equities/marubeni-corp.|NIKKE225/TOPIX500/EAFAVALUE|-2520.0258635709|5|-0.00273|2371|22.68|-0.01063|0.01612|44|44|0.12915069860279|2.2212325349301
2024-02-10 04:21:52|DAILY|04594|102046|/equities/maruha-nichiro-corp|NIKKE225/TOPIX500|2829.3090865292|16|0.00068|2951|25.31|-0.01914|0.00514|39|39|0.020979041916168|1.6907894211577
2024-02-10 04:21:53|DAILY|04595|44257|/equities/marui-group-co.,-ltd.|NIKKE225/TOPIX500|2391.6883287782|26|0.03152|2471|27.91|-0.01202|0.00976|35|35|0.013291417165669|2.358748502994
2024-02-10 04:21:54|DAILY|04596|946176|/equities/maruichi-steel-tube-ltd|TOPIX500|3735.0750443006|21|0.01183|3850|22.84|-0.03133|-0.00409|43|43|0.038684630738523|1.8614251497006
2024-02-10 04:21:55|DAILY|04597|949904|/equities/matsumotokiyoshi-holdings-co|TOPIX500|2618.821348016|24|0.02576|2687.5|27.97|-0.01894|0.01682|35|35|0.085683632734531|2.4684491017964
2024-02-10 04:21:56|DAILY|04598|44152|/equities/mazda-motor-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|1780.1758704853|26|0.17754|1913.5|25.05|0.00927|0.04545|39|39|0.11081337325349|2.7816926147705
2024-02-10 04:21:57|DAILY|04599|952500|/equities/ashikaga-holdings|TOPIX500|-447.09193087092|34|-0.02054|419.7|30.28|-0.00441|0.02139|32|32|0.058834331337325|2.2877824351297
2024-02-10 04:21:57|DAILY|04600|946256|/equities/medipal-holdings-corp|TOPIX500/EAFAVALUE|-2423.3283991333|12|0.00327|2302.5|23.6|-0.02185|-0.00172|42|42|0.011429141716567|1.9203323353293
2024-02-10 04:21:59|DAILY|04601|951799|/equities/megmilk-snow-brand|TOPIX500|-2391.1181326945|1|0|2204|27.83|-0.00641|0.01353|36|36|0.0029640718562874|1.8842864271457
2024-02-10 04:22:00|DAILY|04602|44169|/equities/meiji-holdings-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|-3590.1202607835|2|-0.01387|3412|27.81|-0.00877|0.01241|36|36|-0.047617764471058|1.5686147704591
2024-02-10 04:22:01|DAILY|04603|952986|/equities/meitec-corp|TOPIX500|2907.7257498751|65|0.09611|3028|21.81|-0.02726|-0.01315|43|43|0.054699600798403|2.0083493013972
2024-02-10 04:22:01|DAILY|04604|976163|/equities/menicon-co-ltd|TOPIX500|-2280.071482969|17|-0.0298|2148.5|41.08|0.03173|0.09885|24|24|-0.026911177644711|2.8189580838323
2024-02-10 04:22:02|DAILY|04605|952166|/equities/milbon-co-ltd|TOPIX500|-3652.4939671065|14|-0.01059|3458|27.47|-0.02179|0.01313|36|36|-0.035088822355289|2.2632614770459
2024-02-10 04:22:04|DAILY|04606|44201|/equities/minebea-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|-3120.4897881699|4|0.03591|2956.5|22.7|-0.00945|0.01366|44|44|0.04972255489022|2.3382335329341
2024-02-10 04:22:06|DAILY|04607|949827|/equities/mirait-holdings-corp|TOPIX500|1898.9568398493|26|0.01581|1927.5|31.52|-0.00157|0.01886|31|31|0.027451097804391|1.7518053892216
2024-02-10 04:22:07|DAILY|04608|946343|/equities/misumi-group-inc|TOPIX500/EAFAGROWTH|-2538.4459580092|4|-0.00087|2291|31.22|0.0165|0.04838|32|32|0.0075818363273453|2.5112175648703
2024-02-10 04:22:08|DAILY|04609|44130|/equities/mitsubishi-chemical-holdings-corp|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|-893.31180417583|32|-0.05686|837.6|24.28|-0.01598|0.00676|40|40|0.019740518962076|1.9418842315369
2024-02-10 04:22:10|DAILY|04610|44247|/equities/mitsubishi-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|2616.8951682241|25|0.17722|2770|21.73|-0.00359|0.01393|45|45|0.11947105788423|1.7387405189621
2024-02-10 04:22:12|DAILY|04611|44216|/equities/mitsubishi-electric-corp.|NIKKE225/TOPIX500/EAFAVALUE|-2204.5026062612|4|0.00843|2092.5|24.98|-0.00953|0.01334|40|40|0.048690618762475|1.8254471057884
2024-02-10 04:22:12|DAILY|04612|44158|/equities/mitsubishi-estate-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|-2162.7139657513|13|0.03603|2128|29.12|-0.019|0.00479|34|34|0.017087824351297|1.9605489021956
2024-02-10 04:22:13|DAILY|04613|946135|/equities/mitsubishi-gas-chemical-co-inc|TOPIX500/EAFAVALUE|-2446.5239403068|1|0|2316|29.47|0.01634|0.04153|34|34|0.051111776447106|2.115000998004
2024-02-10 04:22:14|DAILY|04614|44112|/equities/mitsubishi-heavy-industries,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|9522.8921583285|29|0.24741|10225|27.83|0.00215|0.0366|35|35|0.10945608782435|2.3404730538922
2024-02-10 04:22:15|DAILY|04615|44253|/equities/mitsubishi-logistics-corp.|NIKKE225/TOPIX500|4388.9703111554|22|-0.01196|4462|33.83|0.00661|0.03382|29|29|0.062132734530938|1.9816736526946
2024-02-10 04:22:18|DAILY|04616|44325|/equities/mitsubishi-materials-corp.|NIKKE225/TOPIX500|2612.1000464683|25|0.06523|2694.5|23.85|-0.0258|0.00038|41|41|0.01176746506986|2.0923682634731
2024-02-10 04:22:18|DAILY|04617|44147|/equities/mitsubishi-motors-corp.|NIKKE225/TOPIX500|442.32620184062|7|-0.06009|444.2|32.13|0.0146|0.0659|31|31|0.039520958083832|3.0704840319361
2024-02-10 04:22:19|DAILY|04618|44287|/equities/mitsubishi-ufj-financial-group-(to)|NIKKE225/TOPIX500/EAFAVALUE|1349.6626080365|22|0.08197|1386|28.03|0.01462|0.03585|35|35|0.10188423153693|1.822624750499
2024-02-10 04:22:20|DAILY|04619|946302|/equities/mitsubishi-ufj-lease-fin-ltd|TOPIX500/EAFAVALUE|1004.7062699183|25|0.05848|1042.5|31.55|0.01245|0.03316|31|31|0.053493013972056|1.7371986027944
2024-02-10 04:22:21|DAILY|04620|44232|/equities/mitsui---co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|5671.8765717751|26|0.08455|5862|21.71|-0.01477|0.00778|45|45|0.12739021956088|1.953627744511
2024-02-10 04:22:22|DAILY|04621|44125|/equities/mitsui-chemicals,-inc.|NIKKE225/TOPIX500/EAFAVALUE|-4308.549538297|3|-0.04771|3952|27.78|-0.00464|0.01974|36|36|0.060282435129741|2.2919391217565
2024-02-10 04:22:23|DAILY|04622|44153|/equities/mitsui-fudosan-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|3694.8243147902|81|0.17279|4025|31.79|0.01284|0.0349|29|29|0.060698602794411|2.2663822355289
2024-02-10 04:22:24|DAILY|04623|44315|/equities/mitsui-mining-and-smelting-co.|NIKKE225/TOPIX500|-4779.7206642424|2|-0.00612|4388|21.76|-0.01244|0.01207|46|46|0.062587824351297|2.3213493013972
2024-02-10 04:22:25|DAILY|04624|44238|/equities/mitsui-o.s.k.-lines,-ltd.|NIKKE225/TOPIX500|4876.0602224753|51|0.2025|5000|30.71|0.05052|0.08009|31|31|0.13753393213573|3.2644670658683
2024-02-10 04:22:25|DAILY|04625|952288|/equities/miura-co-ltd|TOPIX500/EAFAGROWTH|2690.9906774661|1|0|2929|32.32|0.00572|0.03147|31|31|-0.0068622754491018|2.3392564870259
2024-02-10 04:22:27|DAILY|04626|44327|/equities/mizuho-financial-group,-inc.|NIKKE225/TOPIX500/EAFAVALUE|2596.7379913927|25|0.04415|2660.5|26.43|-0.00532|0.01695|37|37|0.059236526946108|1.6851367265469
2024-02-10 04:22:28|DAILY|04627|949912|/equities/mochida-pharmaceutical|TOPIX500|-3360.9205221633|5|0.00311|3225|29.35|-0.0283|-0.00721|34|34|-0.014224550898204|2.0056536926148
2024-02-10 04:22:28|DAILY|04628|1034504|/equities/money-forward|TOPIX500|5412.122569226|21|0.31895|5930|29.76|-0.013|0.03093|33|33|0.15708483033932|4.5515079840319
2024-02-10 04:22:29|DAILY|04629|949903|/equities/monotaro|TOPIX500/EAFAGROWTH|-1500.779142634|19|-0.04917|1373|30.75|0.01918|0.06124|32|32|0.027656686626746|3.0090998003992
2024-02-10 04:22:30|DAILY|04630|951788|/equities/morinaga-co-ltd|TOPIX500|-2842.559688199|1|0|2670.5|26.37|-0.0135|0.00934|38|38|0.015334331337325|1.8225219560878
2024-02-10 04:22:31|DAILY|04631|951797|/equities/morinaga-milk-industry|TOPIX500|2872.0064036242|17|0.00799|2963.5|34|0.02646|0.05551|29|29|-0.0033712574850299|2.1975538922156
2024-02-10 04:22:32|DAILY|04632|44128|/equities/ms-ad-insurance-group-holdings|NIKKE225/TOPIX500/EAFAVALUE|5823.1731535538|25|0.04737|5970|22.74|-0.01502|0.00414|43|43|0.062804391217565|1.7138682634731
2024-02-10 04:22:33|DAILY|04633|943427|/equities/murata-mfg-co|TOPIX500/EAFAGROWTH|2895.7560485422|65|0.04648|3017|26.8|0.02748|0.04367|35|35|-0.019654690618763|2.0242205588822
2024-02-10 04:22:34|DAILY|04634|946196|/equities/nabtesco-corp|TOPIX500/EAFAGROWTH|-2952.8434287894|17|0.02737|2834|29|0.00993|0.03217|34|34|0.0091077844311378|2.3743942115768
2024-02-10 04:22:35|DAILY|04635|952678|/equities/nagase-co-ltd|TOPIX500|2324.917804841|23|0.0285|2400|25.13|-0.01606|0.00354|39|39|0.054807385229541|1.7985738522954
2024-02-10 04:22:36|DAILY|04636|946316|/equities/nagoya-railroad-co-ltd|TOPIX500|-2324.4709910301|13|-0.01556|2215|29.12|0.00461|0.01906|34|34|-0.028810379241517|1.9450778443114
2024-02-10 04:22:37|DAILY|04637|952895|/equities/nankai-electric-railway|TOPIX500|2836.8177667692|5|-0.02507|2897.5|26.97|-0.01178|0.01011|37|37|0.011156686626747|1.9320628742515
2024-02-10 04:22:38|DAILY|04638|44241|/equities/nec-corp.|NIKKE225/TOPIX500/EAFAGROWTH|9072.4182012833|62|0.21877|9493|26.89|-0.00107|0.01984|35|35|0.092827345309381|2.1215359281437
2024-02-10 04:22:38|DAILY|04639|952566|/equities/net-one-systems|TOPIX500|2581.5510537173|43|0.14744|2595.5|25.95|-0.02051|0.01899|37|37|0.033501996007984|2.8639441117764
2024-02-10 04:22:39|DAILY|04640|946124|/equities/nexon-co-ltd|TOPIX500/EAFAGROWTH|-2991.3089578186|1|0|2552|27.83|0.00324|0.04625|36|36|0.090188622754491|3.0217325349301
2024-02-10 04:22:41|DAILY|04641|44275|/equities/ngk-insulators,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|1802.9696341864|24|0.0733|1881.5|25.1|-0.0125|0.01417|39|39|0.014649700598802|1.9300139720559
2024-02-10 04:22:41|DAILY|04642|946173|/equities/ngk-spark-plug-co-ltd|TOPIX500|3990.7245260932|26|0.22084|4218|26.41|-0.00317|0.03098|37|37|0.088848303393214|2.01550499002
2024-02-10 04:22:42|DAILY|04643|44174|/equities/nippon-meat-packers,-inc.|NIKKE225/TOPIX500/EAFAVALUE|4876.9693611776|68|0.15298|5223|34.63|-0.00161|0.01932|27|27|0.029795409181637|1.7560409181637
2024-02-10 04:22:43|DAILY|04644|946187|/equities/nhk-spring-co-ltd|TOPIX500|1186.6219522033|66|0.10729|1238.5|22.85|-0.02412|-0.00311|41|41|0.046867265469062|2.3200429141717
2024-02-10 04:22:43|DAILY|04645|44214|/equities/nichirei-corp.|NIKKE225/TOPIX500|3558.7930426911|3|-0.0256|3654|37.04|-0.01801|0.0209|27|27|0.049952095808383|1.8130518962076
2024-02-10 04:22:45|DAILY|04646|946213|/equities/nidec-corp|TOPIX500/EAFAGROWTH|-5817.0761766997|17|-0.02916|5494|29|0.03344|0.05748|34|34|-0.0084001996007984|2.2060998003992
2024-02-10 04:22:46|DAILY|04647|946266|/equities/nifco-inc|TOPIX500|3696.7130570906|26|0.0113|3759|29.61|0.00333|0.03037|33|33|0.046546906187625|2.5404880239521
2024-02-10 04:22:47|DAILY|04648|946227|/equities/nihon-kohden-corp|TOPIX500|-4284.5715004108|5|-0.00143|4201|31.19|-0.00707|0.02387|32|32|0.051373253493014|2.1117574850299
2024-02-10 04:22:47|DAILY|04649|951775|/equities/nihon-m-a-center|TOPIX500/EAFAGROWTH|863.09803564333|41|0.25409|896.3|26|0.02385|0.05027|37|37|-0.026834331337325|3.199125748503
2024-02-10 04:22:48|DAILY|04650|946271|/equities/nihon-unisys-ltd|TOPIX500|4359.6601972669|66|0.12441|4492|32.31|-0.02529|0.03309|29|29|0.048992015968064|2.2229011976048
2024-02-10 04:22:50|DAILY|04651|952906|/equities/nippon-konpo-unyu-soko|TOPIX500|3085.5865322966|26|0.00638|3156|31.52|0.00265|0.01624|31|31|0.02876746506986|1.9580528942116
2024-02-10 04:22:50|DAILY|04652|44172|/equities/nikon-corp.|NIKKE225/TOPIX500|-1570.3890014362|1|0|1429.5|26.37|-0.00283|0.03271|38|38|0.034154690618763|2.5581536926148
2024-02-10 04:22:51|DAILY|04653|946265|/equities/nintendo-ltd|TOPIX500/EAFAGROWTH|8071.3571726647|65|0.35261|8700|26.8|-0.01343|0.0122|35|35|0.08485129740519|1.9485069860279
2024-02-10 04:22:52|DAILY|04654|44250|/equities/nippon-electric-glass-co.,-ltd.|NIKKE225/TOPIX500|3372.657108664|68|0.20286|3617|28.33|-0.00793|0.02512|33|33|0.056028942115768|1.8848273453094
2024-02-10 04:22:53|DAILY|04655|44223|/equities/nippon-express-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|8367.8448172601|50|0.09398|8684|23.2|-0.02778|-0.00597|41|41|0.048611|2.046777
2024-02-10 04:22:54|DAILY|04656|44140|/equities/nippon-kayaku-co.,-ltd.|NIKKE225/TOPIX500|-1325.5574974665|7|-0.01218|1257|23.71|-0.02052|0.00039|42|42|0.0094970059880239|1.8645319361277
2024-02-10 04:22:55|DAILY|04657|44310|/equities/nippon-light-metal-holdings-co.|NIKKE225/TOPIX500|-1802.5946179864|4|-0.01572|1691|26.29|-0.01659|0.00955|38|38|-0.01224750499002|2.0784720558882
2024-02-10 04:22:55|DAILY|04658|946155|/equities/nippon-paint-holdings-co-ltd|TOPIX500/EAFAGROWTH|1111.0894923723|26|0.00904|1172.5|22.72|-0.01621|0.00731|43|43|0.038932135728543|3.1020698602794
2024-02-10 04:22:56|DAILY|04659|44289|/equities/nippon-paper-industries-co.,-ltd.|NIKKE225/TOPIX500|1311.164739315|54|0.05134|1413|30.61|-0.01525|0.00833|31|31|-0.0095269461077844|2.0034640718563
2024-02-10 04:22:57|DAILY|04660|952089|/equities/nippon-shinyaku|TOPIX500/EAFAGROWTH|4998.9498602947|26|-0.01618|5169|27.91|-0.01021|0.03137|35|35|-0.039330339321357|2.325123752495
2024-02-10 04:22:59|DAILY|04661|946133|/equities/nippon-shokubai-co-ltd|TOPIX500|5422.1388060792|27|0.00902|5483|27.89|-0.01448|0.0103|35|35|-0.0055409181636727|1.79799500998
2024-02-10 04:22:59|DAILY|04662|44280|/equities/nippon-steel-sumitomo-metal-corp.|TOPIX500/EAFAVALUE|3454.5676780205|25|0.05112|3557|23.85|-0.00214|0.03966|41|41|0.10816367265469|2.5922984031936
2024-02-10 04:23:00|DAILY|04663|44109|/equities/nippon-suisan-kaisha,-ltd.|NIKKE225/TOPIX500|836.96582174567|8|0.12514|908.1|25.51|-0.02542|-0.00149|39|39|0.053082834331337|2.0229670658683
2024-02-10 04:23:01|DAILY|04664|44263|/equities/nippon-telegraph---telephone-corp|NIKKE225/TOPIX500/EAFAVALUE|-188.76761722425|11|-0.01418|180.8|35.43|-0.0426|0.04602|28|28|-0.035392215568862|1.4848213572854
2024-02-10 04:23:02|DAILY|04665|946325|/equities/nippon-television-holdings-inc|TOPIX500|1990.0195882078|39|0.38622|2162.5|33.24|-0.00776|0.02015|29|29|0.057258483033932|1.914619760479
2024-02-10 04:23:03|DAILY|04666|44233|/equities/nippon-yusen-k.k|NIKKE225/TOPIX500/EAFAVALUE|-5075.8782475891|1|0|4595|33.4|0.07632|0.115|30|30|0.23489620758483|3.2386726546906
2024-02-10 04:23:04|DAILY|04667|946274|/equities/nipro-corp|TOPIX500|1157.2444650589|23|0.06245|1225|28|-0.01904|0.00034|35|35|0.0067295409181637|1.661872255489
2024-02-10 04:23:05|DAILY|04668|952892|/equities/nishi-nippon-railroad|TOPIX500|2379.5096343472|23|0.00609|2479.5|31.61|-0.00463|0.01233|31|31|0.013454091816367|1.9432614770459
2024-02-10 04:23:06|DAILY|04669|946083|/equities/nishimatsu-const-co-ltd|TOPIX500|4161.2159915813|68|0.18745|4314|26.71|-0.02562|0.01369|35|35|0.070492015968064|1.8232744510978
2024-02-10 04:23:06|DAILY|04670|44314|/equities/nissan-chemical-industries,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|5852.7581012531|5|0.00114|6163|30.24|-0.00385|0.02349|33|33|0.05222754491018|2.2640808383234
2024-02-10 04:23:08|DAILY|04671|44127|/equities/nissan-motor-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|-621.81136967678|1|0|553.1|27.83|0.0017|0.0345|36|36|0.020467065868264|2.578497005988
2024-02-10 04:23:09|DAILY|04672|44164|/equities/nisshin-seifun-group-inc.|NIKKE225/TOPIX500/EAFAVALUE|1994.3233624432|24|0.02449|2050|23.88|-0.02095|0.00225|41|41|0.023246506986028|1.8054331337325
2024-02-10 04:23:09|DAILY|04673|44244|/equities/nisshinbo-holdings-inc.|NIKKE225/TOPIX500|1201.7890218689|65|0.20416|1359.5|30.26|0.00613|0.02358|31|31|0.047329341317365|2.0740409181637
2024-02-10 04:23:10|DAILY|04674|946110|/equities/nissin-foods-holdings-co-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE|-4957.9908819418|13|-0.03318|4750|26.05|-0.01127|0.01102|38|38|0.06837624750499|1.7945079840319
2024-02-10 04:23:11|DAILY|04675|946342|/equities/nitori-holdings-co-ltd|TOPIX500/EAFAGROWTH|19683.33623962|20|0.11059|21240|31.71|0.01283|0.04604|31|31|0.038124750499002|2.1306606786427
2024-02-10 04:23:13|DAILY|04676|44458|/equities/nitto-denko-co|NIKKE225/TOPIX500/EAFAVALUE|12149.830307225|34|0.22479|12995|27.69|0.00856|0.03296|35|35|0.091254491017964|1.9815359281437
2024-02-10 04:23:13|DAILY|04677|952080|/equities/nof-corp|TOPIX500|6693.3054456486|3|-0.01634|6984|28.57|-0.00799|0.01801|35|35|0.082179640718563|2.0874151696607
2024-02-10 04:23:14|DAILY|04678|946241|/equities/nok-corp|TOPIX500|1960.7514182823|62|0.0922|2079|25.43|0.00411|0.03651|37|37|0.052511976047904|2.3948423153693
2024-02-10 04:23:15|DAILY|04679|44113|/equities/nomura-holdings,-inc.|NIKKE225/TOPIX500/EAFAVALUE|768.50622907421|65|0.30242|803.2|22.88|-0.01511|0.00903|41|41|0.053930139720559|1.8491546906188
2024-02-10 04:23:15|DAILY|04680|946116|/equities/nomura-real-estate-holding-inc|TOPIX500/EAFAVALUE|-4063.2655109269|6|-0.01117|3808|29.32|-0.01071|0.01558|34|34|0.056913173652695|2.2838952095808
2024-02-10 04:23:17|DAILY|04681|946142|/equities/nomura-research-institute-ltd|TOPIX500/EAFAGROWTH|-4459.2631226345|7|-0.02462|4121|29.29|-0.01342|0.02292|34|34|0.080000998003992|2.4240369261477
2024-02-10 04:23:18|DAILY|04682|44186|/equities/nsk-ltd.|NIKKE225/TOPIX500/EAFAVALUE|777.28394189685|25|0.01756|794.1|31.55|-0.00184|0.0251|31|31|-0.0028173652694611|2.1937734530938
2024-02-10 04:23:19|DAILY|04683|44191|/equities/ntn-corp.|NIKKE225/TOPIX500|268.56702511771|22|0.02446|280.6|31.65|0.01593|0.0505|31|31|0.013179640718563|2.880498003992
2024-02-10 04:23:19|DAILY|04684|44308|/equities/ntt-data-corp.|NIKKE225/TOPIX500/EAFAGROWTH|-2224.8218744485|3|0.04309|2178.5|26.32|0.0048|0.02901|38|38|0.060774451097804|2.09274750499
2024-02-10 04:23:20|DAILY|04685|44134|/equities/obayashi-corp.|NIKKE225/TOPIX500/EAFAVALUE|1357.3725578411|26|0.10139|1390.5|26.41|-0.02364|0.00127|37|37|0.028357285429142|1.9546037924152
2024-02-10 04:23:22|DAILY|04686|952127|/equities/obic-co-ltd|TOPIX500/EAFAGROWTH|-23517.787644242|12|-0.04443|22150|29.15|-0.01059|0.01245|34|34|0.055629740518962|2.1482704590818
2024-02-10 04:23:23|DAILY|04687|44193|/equities/odakyu-electric-railway-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|-2293.4300842951|1|0|2085.5|29.47|-0.00496|0.01389|34|34|-0.0017624750499002|2.2615289421158
2024-02-10 04:23:23|DAILY|04688|44284|/equities/oji-holdings-corp.|NIKKE225/TOPIX500/EAFAVALUE|556.93951530865|26|0.04754|579.5|31.52|0.00507|0.02608|31|31|0.014817365269461|2.0926516966068
2024-02-10 04:23:24|DAILY|04689|44141|/equities/okuma-corp.|NIKKE225/TOPIX500|6678.4667984595|23|0.13411|7036|25.13|-0.00163|0.02707|39|39|0.044265469061876|2.3102714570858
2024-02-10 04:23:25|DAILY|04690|44177|/equities/olympus-corp.|NIKKE225/TOPIX500/EAFAGROWTH|2122.8201319761|23|0.00551|2188|21.78|-0.04449|-0.00474|45|45|0.054300399201597|2.4631746506986
2024-02-10 04:23:27|DAILY|04691|946215|/equities/omron-cor|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|-6057.3151885448|5|-0.18008|5368|26.26|0.00317|0.03178|38|38|0.0053782435129741|2.0724860279441
2024-02-10 04:23:27|DAILY|04692|946147|/equities/ono-pharmaceutical-ltd|TOPIX500/EAFAGROWTH|-2669.1933320655|17|-0.02123|2513|29|-0.00261|0.01817|34|34|0.016002994011976|1.9349580838323
2024-02-10 04:23:28|DAILY|04693|951943|/equities/open-house-co-ltd|TOPIX500|4503.7552072382|23|0.0611|4706|29.7|0.01374|0.04288|33|33|0.068206586826347|2.6849281437126
2024-02-10 04:23:29|DAILY|04694|946163|/equities/oracle-corp-japan|TOPIX500/EAFAGROWTH|-12002.958545217|3|0.00931|11380|23.81|-0.00766|0.02549|42|42|0.032368263473054|2.1095988023952
2024-02-10 04:23:29|DAILY|04695|946159|/equities/oriental-land-co-ltd|TOPIX500/EAFAGROWTH|-5437.3545618988|5|-0.00941|5160|35.64|-0.01867|0.07006|28|28|-0.0085289421157685|2.0999790419162
2024-02-10 04:23:31|DAILY|04696|943425|/equities/orix-t|TOPIX500/EAFAVALUE|2842.3333371381|25|0.09097|3010|25.08|-0.00553|0.02117|39|39|0.069892215568862|1.9037235528942
2024-02-10 04:23:32|DAILY|04697|44298|/equities/osaka-gas-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|-3162.4536322873|11|0.00636|3007|31|-0.00162|0.01969|32|32|0.04972255489022|1.8903483033932
2024-02-10 04:23:33|DAILY|04698|946191|/equities/osg-corp|TOPIX500|-2082.4345205021|18|-0.02557|1981.5|23.45|-0.01703|0.00584|42|42|0.016674650698603|2.2381786427146
2024-02-10 04:23:33|DAILY|04699|946165|/equities/otsuka-corp|TOPIX500/EAFAGROWTH|-6428.5220111008|3|0.01036|6045|26.32|-0.01819|0.00249|38|38|0.051473053892216|2.2967944111776
2024-02-10 04:23:34|DAILY|04700|946153|/equities/otsuka-holdings-ltd|NIKKE225/TOPIX500/EAFAVALUE|5616.6022028435|25|0.0102|5644|33.72|0.01483|0.03682|29|29|0.028205588822355|1.7756067864271
2024-02-10 04:23:36|DAILY|04701|951826|/equities/outsourcing-inc|TOPIX500|1731.8707980189|41|0.20158|1746.5|29.15|-0.0174|0.06189|33|33|0.10675149700599|3.4257165668663
2024-02-10 04:23:37|DAILY|04702|952776|/equities/paltac-corp|TOPIX500|-4582.3034059877|3|-0.0098|4343|26.32|-0.02494|-0.00204|38|38|-0.0019101796407185|2.2159820359281
2024-02-10 04:23:37|DAILY|04703|946257|/equities/don-quijote-holdings-ltd|TOPIX500/EAFAGROWTH|-3384.3007960734|36|0.03877|3349|25.45|-0.02291|0.00811|38|38|0.08209381237525|2.4774740518962
2024-02-10 04:23:38|DAILY|04704|44256|/equities/panasonic-corp.|NIKKE225/TOPIX500/EAFAVALUE|-1466.1145261338|45|-0.03167|1406.5|25.21|0.01211|0.03957|38|38|0.052763473053892|2.1129760479042
2024-02-10 04:23:39|DAILY|04705|946160|/equities/park24-co-ltd|TOPIX500|1827.3157668346|50|0.0451|1900|28.88|0.00312|0.04323|33|33|0.0039620758483034|3.0363842315369
2024-02-10 04:23:40|DAILY|04706|946087|/equities/penta-ocean-const-co-ltd|TOPIX500|-824.94153583934|13|-0.0344|766.3|38.08|0.02271|0.04955|26|26|0.029902195608782|2.0605399201597
2024-02-10 04:23:41|DAILY|04707|969040|/equities/peptidream-inc|TOPIX500/EAFAGROWTH|-1378.817997591|9|-0.02137|1282|31.06|0.00593|0.04242|32|32|-0.099187624750499|3.4333343313373
2024-02-10 04:23:42|DAILY|04708|949899|/equities/temp-holdings|TOPIX500/EAFAGROWTH|229.76526142197|5|-0.01963|239.7|25.59|0.00502|0.03425|39|39|-0.041144710578842|2.8992894211577
2024-02-10 04:23:43|DAILY|04709|952657|/equities/pigeon-corp|TOPIX500/EAFAGROWTH/EAFAVALUE|-1662.270871564|41|-0.01662|1598|32.07|-0.0074|0.0125|30|30|-0.072382235528942|2.4770189620758
2024-02-10 04:23:43|DAILY|04710|952627|/equities/pilot-corp|TOPIX500|-4118.7678558192|63|-0.11583|4015|26.11|-0.02059|0.00794|36|36|0.010567864271457|2.1384391217565
2024-02-10 04:23:45|DAILY|04711|952172|/equities/pola-orbis-holdings|TOPIX500/EAFAGROWTH/EAFAVALUE|-1586.5451991164|139|-0.25695|1524|25.41|-0.00528|0.0158|34|34|-0.033298403193613|2.1620449101796
2024-02-10 04:23:46|DAILY|04712|961975|/equities/rakus-co-ltd|TOPIX500|2265.4667429864|7|-0.02408|2411|36.89|0.08045|0.13088|27|27|0.15914870259481|4.2983173652695
2024-02-10 04:23:46|DAILY|04713|952147|/equities/rakuten-inc|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|-666.66391338825|2|-0.00242|617.5|25.03|-0.00644|0.01574|40|40|-0.010176646706587|2.7946656686627
2024-02-10 04:23:47|DAILY|04714|952303|/equities/recruit-holdings|NIKKE225/TOPIX500/EAFAGROWTH|-6168.7212656276|4|0.03172|5887|27.75|0.02247|0.05247|36|36|0.068380239520958|2.5791546906188
2024-02-10 04:23:48|DAILY|04715|952874|/equities/relo-holdings-inc|TOPIX500|-1493.8536280309|19|-0.19216|1246.5|22.36|-0.02964|-0.00568|44|44|-0.060860279441118|2.712618762475
2024-02-10 04:23:50|DAILY|04716|100158|/equities/renesas-electronics-corp|TOPIX500/EAFAGROWTH|2383.3089219752|1|0|2702.5|27.08|0.01582|0.05107|37|37|0.17238023952096|3.1257774451098
2024-02-10 04:23:50|DAILY|04717|946126|/equities/rengo-co-ltd|TOPIX500|953.01733356305|26|0.04811|999.9|31.52|-0.00824|0.01462|31|31|0.032522954091816|1.8830069860279
2024-02-10 04:23:51|DAILY|04718|44292|/equities/resona-holdings,-inc.|NIKKE225/TOPIX500/EAFAVALUE|774.97725862894|16|0.04891|800|24.07|-0.00318|0.01637|41|41|0.071026946107784|2.0664391217565
2024-02-10 04:23:52|DAILY|04719|952126|/equities/resorttrust-inc|TOPIX500|2469.2757311739|58|0.1433|2557|25.54|-0.00346|0.02212|37|37|0.05363872255489|2.3450668662675
2024-02-10 04:23:52|DAILY|04720|44192|/equities/ricoh-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|1190.5072569721|23|0.10078|1267|29.7|0.00224|0.03158|33|33|0.035055888223553|2.4437445109781
2024-02-10 04:23:54|DAILY|04721|946185|/equities/rinnai-corp|TOPIX500/EAFAGROWTH/EAFAVALUE|3370.8100093295|67|0.25725|3531|34.67|0.03514|0.05675|27|27|-0.029811377245509|1.980497005988
2024-02-10 04:23:55|DAILY|04722|946232|/equities/rohm-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE|-2733.4385176509|138|-0.79594|2665|24.03|-0.0067|0.02022|36|36|-0.029918163672655|2.4123433133733
2024-02-10 04:23:55|DAILY|04723|949911|/equities/rohto-pharmaceutical|TOPIX500|-3161.8152287631|16|0.00577|2964|24.68|-0.00716|0.0253|40|40|0.077559880239521|2.1581666666667
2024-02-10 04:23:56|DAILY|04724|946255|/equities/ryohin-keikaku-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE|-2280.6486406028|11|-0.04667|2175.5|31|0.03747|0.07052|32|32|0.014205588822355|2.7093043912176
2024-02-10 04:23:57|DAILY|04725|946204|/equities/sankyo-co-ltd|TOPIX500|8759.207005082|43|0.3296|9012|27.43|-0.02478|0.00715|35|35|0.10489620758483|2.0138942115768
2024-02-10 04:23:59|DAILY|04726|946317|/equities/sankyu-inc|TOPIX500|5189.6370468185|29|0.02213|5311|31.42|-0.01165|0.01002|31|31|0.012991017964072|2.0526676646707
2024-02-10 04:23:59|DAILY|04727|946276|/equities/sanrio-co-ltd|TOPIX500|5907.067641278|25|0.05149|6310|21.73|-0.0159|0.02983|45|45|0.1400249500998|2.7281666666667
2024-02-10 04:24:00|DAILY|04728|1131558|/equities/sansan-inc|TOPIX500|1318.6299535881|5|0.00608|1490|28.51|0.00713|0.05433|35|35|0.076844311377246|4.6102255489022
2024-02-10 04:24:01|DAILY|04729|946149|/equities/santen-pharmaceutical-co-ltd|TOPIX500/EAFAVALUE|1425.6433419005|1|0|1523.5|34.55|0.01045|0.03689|29|29|-0.014334331337325|2.0735129740519
2024-02-10 04:24:01|DAILY|04730|946183|/equities/sanwa-holdings-corp|TOPIX500|2245.6645065048|1|0|2466.5|37.11|0.02984|0.05313|27|27|0.090305389221557|2.1530289421158
2024-02-10 04:24:03|DAILY|04731|44179|/equities/sapporo-holdings-ltd.|NIKKE225/TOPIX500|-7126.2575185979|15|-0.00935|6675|32.93|0.03235|0.05245|30|30|0.11305289421158|2.0158243512974
2024-02-10 04:24:04|DAILY|04732|952104|/equities/sawai-pharmaceutical|TOPIX500|5430.608906431|68|0.19559|5746|30.1|-0.01174|0.01582|31|31|-0.00498|1.96833
2024-02-10 04:24:04|DAILY|04733|946294|/equities/sbi-holdings-inc|TOPIX500/EAFAVALUE|3608.198332926|26|0.19741|3876|19.94|-0.02566|-0.00148|49|49|0.072619760479042|2.1143662674651
2024-02-10 04:24:05|DAILY|04734|946339|/equities/scsk-corp|TOPIX500/EAFAGROWTH|-2840.8206041569|11|-0.06415|2669.5|24.8|-0.02094|0.00414|40|40|0.049669660678643|2.0043612774451
2024-02-10 04:24:06|DAILY|04735|44318|/equities/secom-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|-11160.765158775|11|0.00141|10640|29.18|-0.01457|0.00679|34|34|0.019458083832335|1.6829900199601
2024-02-10 04:24:08|DAILY|04736|946207|/equities/sega-sammy-holdings|TOPIX500|-2265.0405205474|1|0|1924.5|31.31|0.00032|0.02744|32|32|0.037561876247505|2.3694101796407
2024-02-10 04:24:08|DAILY|04737|952890|/equities/seibu-holdings-inc|TOPIX500|2019.0096658823|68|0.44879|2129|28.33|0.0105|0.04093|33|33|0.041840319361277|2.576754491018
2024-02-10 04:24:09|DAILY|04738|946217|/equities/seiko-epson-cor|NIKKE225/TOPIX500/EAFAVALUE|2228.5764080919|23|0.09742|2399.5|23.9|-0.01082|0.01073|41|41|0.063656686626746|2.4067714570858
2024-02-10 04:24:10|DAILY|04739|946318|/equities/seino-holdings-co-ltd|TOPIX500|2109.7414023079|25|-0.01387|2132.5|25.08|-0.00181|0.02213|39|39|0.05440618762475|1.9827874251497
2024-02-10 04:24:10|DAILY|04740|946139|/equities/sekisui-chemical-co-ltd|TOPIX500/EAFAVALUE|-2158.3384714221|6|-0.0146|2058.5|22.66|-0.02846|-0.00475|44|44|0.024202594810379|1.9228103792415
2024-02-10 04:24:12|DAILY|04741|44154|/equities/sekisui-house,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|-3401.0607424456|5|-0.01123|3259|24.95|-0.00976|0.00678|40|40|0.044548902195609|1.6713512974052
2024-02-10 04:24:13|DAILY|04742|44254|/equities/seven---i-holdings-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|5785.8401838999|24|0.07656|6173|25.1|-0.01508|0.00283|39|39|0.062507984031936|1.9790798403194
2024-02-10 04:24:14|DAILY|04743|952815|/equities/seven-bank-ltd|TOPIX500|-310.40055421074|2|-0.01203|295.6|35.71|0.00017|0.01386|28|28|-0.010386613386613|1.7918141858142
2024-02-10 04:24:14|DAILY|04744|1056361|/equities/sg-holdings|TOPIX500/EAFAGROWTH|-2007.1333779411|17|-0.04254|1902|30.81|0.01033|0.04077|32|32|0.067187624750499|2.4031766467066
2024-02-10 04:24:15|DAILY|04745|969284|/equities/sharp-corp.|TOPIX500/EAFAGROWTH|-939.38445473677|7|-0.16367|819.6|35.57|0.0059|0.05281|28|28|-0.042819361277445|2.6532604790419
2024-02-10 04:24:17|DAILY|04746|1011980|/equities/shift-inc|TOPIX500|-30122.204189657|20|-0.02563|27370|25.87|-0.01986|0.03943|38|38|0.18394011976048|3.8948113772455
2024-02-10 04:24:17|DAILY|04747|946333|/equities/shikoku-electric-power-co-inc|TOPIX500|-1082.3820234485|1|0|1002.5|26.37|-0.00955|0.01251|38|38|0.0091576846307386|2.0539520958084
2024-02-10 04:24:18|DAILY|04748|946260|/equities/shimadzu-corp|TOPIX500/EAFAGROWTH|-4090.1633651341|3|-0.00777|3832|35.71|0.00998|0.04943|28|28|0.028342315369261|2.080624750499
2024-02-10 04:24:19|DAILY|04749|946277|/equities/shimamura-co-ltd|TOPIX500|15785.847192524|20|-0.04211|16150|31.71|-0.00042|0.02572|31|31|0.083425149700599|2.1512235528942
2024-02-10 04:24:19|DAILY|04750|946252|/equities/shimano-inc|TOPIX500/EAFAGROWTH|-22298.451430804|17|0.00375|21385|23.48|-0.02455|0.01509|42|42|0.042996007984032|2.1898383233533
2024-02-10 04:24:21|DAILY|04751|44139|/equities/shimizu-corp.|NIKKE225/TOPIX500/EAFAVALUE|-1002.8012755904|2|0.01548|892.4|29.44|-0.00418|0.01816|34|34|-0.0058203592814371|2.0231726546906
2024-02-10 04:24:22|DAILY|04752|44115|/equities/shin-etsu-chemical-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|5547.2642710767|20|-0.00706|5903|22.86|0.01161|0.03601|43|43|0.030817365269461|1.9782944111776
2024-02-10 04:24:23|DAILY|04753|946234|/equities/shinko-electric-ind-co-ltd|TOPIX500|5313.3873979636|57|-0.00327|5490|25.57|0.00984|0.05042|37|37|0.1828123752495|3.2118143712575
2024-02-10 04:24:23|DAILY|04754|44277|/equities/shinsei-bank,-ltd.|NIKKE225/TOPIX500|-2816.6782265575|16|-0.01232|2766|24.92|-0.01651|0.01881|36|36|0.079171052631579|2.306274122807
2024-02-10 04:24:24|DAILY|04755|44170|/equities/shionogi---co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|-7402.0414071386|11|0.02098|7252|23.62|-0.01884|0.00517|42|42|0.025667664670659|1.9786377245509
2024-02-10 04:24:26|DAILY|04756|946119|/equities/ship-healthcare-holdings-inc|TOPIX500|-2284.7575840445|18|-0.03538|2154|32.83|0.0025|0.02699|30|30|-0.00030838323353293|2.026249500998
2024-02-10 04:24:26|DAILY|04757|44215|/equities/shiseido-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|4004.5884510736|33|0.01823|4245|24.87|-0.00051|0.02444|39|39|-0.039035928143713|2.1946596806387
2024-02-10 04:24:27|DAILY|04758|44322|/equities/the-shizuoka-bank,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|1339.6948836128|26|0.13309|1383.5|33.62|0.0015|0.02285|29|29|0.06781|2.034129
2024-02-10 04:24:28|DAILY|04759|949826|/equities/sho-bond-holdings|TOPIX500|-6651.5401397824|11|-0.0248|6369|31|0.00595|0.02144|32|32|0.043077844311377|1.6884311377246
2024-02-10 04:24:28|DAILY|04760|952951|/equities/shochiku-co-ltd|TOPIX500|9683.0323159364|11|0.01744|10210|28.34|0.00437|0.02312|35|35|-0.028912175648703|2.0876546906188
2024-02-10 04:24:30|DAILY|04761|44304|/equities/showa-denko-k.k.|NIKKE225/TOPIX500|2809.2924984891|61|0.1367|2956|26.91|-0.00517|0.02222|35|35|0.027525948103792|2.5153912175649
2024-02-10 04:24:31|DAILY|04762|951927|/equities/skylark-co-ltd|TOPIX500|2343.1414647561|25|0.11001|2401.5|26.43|-0.02277|0.00271|37|37|0.024008982035928|1.6935339321357
2024-02-10 04:24:31|DAILY|04763|946197|/equities/smc-corp|TOPIX500/EAFAGROWTH|-83673.037736979|4|0.0273|81290|19.98|-0.028|-1.0E-5|50|50|0.068538922155689|2.1112634730539
2024-02-10 04:24:32|DAILY|04764|951783|/equities/sms-co-ltd|TOPIX500|-2686.1467589611|19|-0.02162|2601.5|28.94|0.01029|0.04357|34|34|0.017945109780439|2.9108293413174
2024-02-10 04:24:33|DAILY|04765|1116052|/equities/softbank-corporation|TOPIX500/EAFAVALUE|1914.1191241104|26|0.08478|1938.5|27.91|-0.01231|0.00171|35|35|0.034489021956088|1.1484321357285
2024-02-10 04:24:35|DAILY|04766|44333|/equities/softbank-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|7704.9236842244|37|0.31258|7991|23.56|-0.00144|0.03636|41|41|0.096076846307385|2.8185449101796
2024-02-10 04:24:35|DAILY|04767|951812|/equities/sohgo-security-services|TOPIX500/EAFAGROWTH|-828.58183314343|12|-0.01541|785.8|33.03|-0.04767|0.02966|30|30|-0.10749500998004|1.9048842315369
2024-02-10 04:24:36|DAILY|04768|44199|/equities/sojitz-corp.|NIKKE225/TOPIX500|3498.7019596682|22|0.10932|3714|28.03|-0.00634|0.01457|35|35|0.091875249500998|2.0033532934132
2024-02-10 04:24:37|DAILY|04769|44123|/equities/nksj-holdings,-inc.|NIKKE225/TOPIX500/EAFAVALUE|7413.8431213771|23|0.07387|7748|23.9|-0.01926|0.00923|41|41|0.075939121756487|1.9133542914172
2024-02-10 04:24:37|DAILY|04770|44266|/equities/sony-corp.|NIKKE225/TOPIX500/EAFAGROWTH|-14911.348122686|11|0.01642|14235|22.55|-0.00522|0.01803|44|44|0.083981037924152|1.9909920159681
2024-02-10 04:24:39|DAILY|04771|946312|/equities/sotetsu-holdings-inc|TOPIX500|2649.289318004|4|-0.03498|2731|25.62|-0.01719|0.00525|39|39|0.0061037924151697|1.9292175648703
2024-02-10 04:24:40|DAILY|04772|946337|/equities/square-enix-holdings-co-ltd|TOPIX500/EAFAGROWTH|5984.201251236|29|0.26093|6461|29.52|-0.00041|0.02475|33|33|0.045786427145709|2.4789271457086
2024-02-10 04:24:41|DAILY|04773|946230|/equities/stanley-electric-co-ltd|TOPIX500/EAFAVALUE|-2799.802267278|3|-0.00827|2637.5|26.32|-0.01493|0.01201|38|38|0.0048652694610779|2.3277864271457
2024-02-10 04:24:41|DAILY|04774|44167|/equities/fuji-heavy-industries-ltd.|NIKKE225/TOPIX500/EAFAVALUE|2939.4809447782|25|0.16073|3210|22.74|-0.022|0.00986|43|43|0.039804391217565|2.2540938123752
2024-02-10 04:24:42|DAILY|04775|946259|/equities/sugi-holdings-co-ltd|TOPIX500|6715.5022726181|30|0.06089|6847|42.3|0.01727|0.04019|23|23|0.032201596806387|2.0551047904192
2024-02-10 04:24:44|DAILY|04776|44279|/equities/sumco-corp.|NIKKE225/TOPIX500/EAFAGROWTH|-2409.0785929944|11|0.02332|2325.5|23.62|-0.0107|0.01305|42|42|0.051179640718563|2.5077135728543
2024-02-10 04:24:45|DAILY|04777|946138|/equities/sumitomo-bakelite-co-ltd|TOPIX500|-7767.2956147571|6|0.025|7503|23.74|-0.00055|0.0235|42|42|0.088646706586826|2.4595988023952
2024-02-10 04:24:45|DAILY|04778|44309|/equities/sumitomo-chemical-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|-334.81548064249|14|-0.09579|303|30.91|-0.00061|0.02994|32|32|-0.02834630738523|2.0314441117764
2024-02-10 04:24:46|DAILY|04779|44242|/equities/sumitomo-corp.|NIKKE225/TOPIX500/EAFAVALUE|3223.5235729922|23|0.04202|3323|25.13|-0.00125|0.01871|39|39|0.085780439121757|1.7175469061876
2024-02-10 04:24:47|DAILY|04780|44165|/equities/dainippon-sumitomo-pharma-co.|NIKKE225/TOPIX500/EAFAVALUE|-395.45755060699|9|-0.1758|361|29.24|-0.00706|0.02465|34|34|-0.14535229540918|2.6826327345309
2024-02-10 04:24:49|DAILY|04781|44126|/equities/sumitomo-electric-industries-ltd.|NIKKE225/TOPIX500/EAFAVALUE|1952.1449440894|22|0.08943|2077|19.24|-0.03399|-0.00541|51|51|0.041566866267465|1.947499001996
2024-02-10 04:24:49|DAILY|04782|949876|/equities/sumitomo-forestry|TOPIX500|-4542.5130377232|13|-0.01669|4242|26.05|-0.00743|0.02381|38|38|0.12213273453094|2.2749321357285
2024-02-10 04:24:50|DAILY|04783|44156|/equities/sumitomo-heavy-industries,-ltd.|NIKKE225/TOPIX500|3719.9507429031|15|0.04565|3940|24.1|-0.01638|0.01389|41|41|0.044573852295409|2.1874590818363
2024-02-10 04:24:51|DAILY|04784|44330|/equities/sumitomo-metal-mining-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|-4184.1623204|4|0.00653|4010|22.7|-0.01484|0.0111|44|44|0.040007984031936|2.4143423153693
2024-02-10 04:24:51|DAILY|04785|969280|/equities/sumitomo-mitsui-trust-holdings|NIKKE225/TOPIX500/EAFAVALUE|2843.6953619152|25|0.00246|2855|21.73|-0.02283|0.00107|45|45|0.042951097804391|1.8558223552894
2024-02-10 04:24:53|DAILY|04786|44302|/equities/sumitomo-mitsui-financial|NIKKE225/TOPIX500/EAFAVALUE|7302.7002916187|25|0.05642|7565|25.08|0.00428|0.02757|39|39|0.077451097804391|1.6553363273453
2024-02-10 04:24:54|DAILY|04787|44255|/equities/sumitomo-osaka-cement-co.,-ltd.|NIKKE225/TOPIX500|-3798.7998073243|14|0.0235|3745|35.32|0.00538|0.02895|28|28|-0.0043323353293413|2.153869261477
2024-02-10 04:24:55|DAILY|04788|44178|/equities/sumitomo-realty---development-co.|NIKKE225/TOPIX500/EAFAVALUE|4431.9750276571|65|0.19301|4778|25.35|-0.00977|0.0175|37|37|0.046926147704591|2.3699051896208
2024-02-10 04:24:55|DAILY|04789|946171|/equities/sumitomo-rubber-ind-ltd|TOPIX500|1639.0918008817|22|0.05|1732.5|26.51|-0.01277|0.02735|37|37|0.048298403193613|2.0810469061876
2024-02-10 04:24:56|DAILY|04790|946345|/equities/sundrug-co-ltd|TOPIX500|4371.1458891231|24|-0.02995|4470|29.67|-0.0149|0.00231|33|33|0.026919161676647|2.0388463073852
2024-02-10 04:24:58|DAILY|04791|951840|/equities/suntory-beverage-food|TOPIX500/EAFAVALUE|-5020.2752992505|11|0.0347|4950|45.09|0.01638|0.03872|22|22|0.023811377245509|1.8783303393214
2024-02-10 04:24:58|DAILY|04792|946344|/equities/suzuken-co-ltd|TOPIX500|-4802.413887434|37|-0.03051|4640|32.2|-0.00562|0.02052|30|30|0.021334331337325|2.0407624750499
2024-02-10 04:24:59|DAILY|04793|44162|/equities/suzuki-motor-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|-7332.4019599251|1|0|6631|21.78|-0.00609|0.02311|46|46|0.065195608782435|2.4201716566866
2024-02-10 04:25:00|DAILY|04794|946229|/equities/sysmex-cor|TOPIX500/EAFAGROWTH|-8152.7064226054|12|-0.03189|7712|26.08|-0.00771|0.01906|38|38|0.033258483033932|2.4158213572854
2024-02-10 04:25:00|DAILY|04795|44148|/equities/t-d-holdings,-inc.|NIKKE225/TOPIX500/EAFAVALUE|2261.1947271796|22|-0.01355|2329|26.51|0.00479|0.03509|37|37|0.081025948103792|2.5876996007984
2024-02-10 04:25:02|DAILY|04796|952364|/equities/tadano-ltd|TOPIX500|1139.436312815|29|0|1184|19.88|-0.03415|-0.007|49|49|0.038601796407186|2.3629251497006
2024-02-10 04:25:03|DAILY|04797|44260|/equities/taiheiyo-cement-corp.|NIKKE225/TOPIX500|3038.034389756|61|0.14413|3203|28.55|-0.01332|0.01693|33|33|0.023029940119761|2.2437325349301
2024-02-10 04:25:04|DAILY|04798|44129|/equities/taisei-corp.|NIKKE225/TOPIX500/EAFAVALUE|-5423.6827253485|2|-0.03149|4983|27.81|-0.01096|0.02057|36|36|0.02588622754491|2.0638852295409
2024-02-10 04:25:05|DAILY|04799|946154|/equities/taisho-pharmaceutical-hold-ltd|TOPIX500/EAFAVALUE|8567.9234835058|51|0.31352|8597|28.85|-0.01865|0.01099|33|33|0.025010978043912|1.9186736526946
2024-02-10 04:25:05|DAILY|04800|102044|/equities/taiyo-nippon-sanso-corp|TOPIX500/EAFAVALUE|3867.6557633671|5|-0.01411|4054|36.96|0.03481|0.06319|27|27|0.076111776447106|2.3885578842315
2024-02-10 04:25:07|DAILY|04801|44321|/equities/taiyo-yuden-co.,-ltd.|NIKKE225/TOPIX500|-3761.684390872|43|-0.02601|3482|28.24|0.0012|0.03654|34|34|0.030652694610778|2.8119081836327
2024-02-10 04:25:10|DAILY|04802|44194|/equities/takara-holdings-inc.|NIKKE225/TOPIX500|1213.499851525|21|-0.02891|1243|29.76|-0.01363|0.01265|33|33|0.042700598802395|2.1142325349301
2024-02-10 04:25:11|DAILY|04803|44252|/equities/takashimaya-co.,-ltd.|NIKKE225/TOPIX500|2096.3343286367|21|0.09248|2209|31.68|0.00521|0.02881|31|31|0.078755489021956|2.4346606786427
2024-02-10 04:25:12|DAILY|04804|44155|/equities/takeda-pharmaceutical-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|-4358.7699707022|5|0.01092|4259|23.76|0.00141|0.01591|42|42|0.0094790419161677|1.4144161676647
2024-02-10 04:25:12|DAILY|04805|946324|/equities/tokyo-broadcasting-system-inc|TOPIX500|3639.892797655|48|0.46441|4022|25.81|-0.00059|0.02333|37|37|0.098436127744511|2.1468323353293
2024-02-10 04:25:14|DAILY|04806|44271|/equities/tdk-corp.|NIKKE225/TOPIX500/EAFAGROWTH|7321.4046418711|81|0.34815|7795|26.34|-0.00641|0.03683|35|35|0.089809381237525|2.3384351297405
2024-02-10 04:25:15|DAILY|04807|952290|/equities/technopro-holdings|TOPIX500|-3628.1795492219|13|-0.05367|3297|24.75|-0.01656|0.02158|40|40|0.063929141716567|2.8684451097804
2024-02-10 04:25:16|DAILY|04808|44259|/equities/teijin-ltd.|NIKKE225/TOPIX500|-1353.9352400323|18|-0.05112|1253|30.78|-0.00056|0.01793|32|32|-0.035352295409182|1.8418942115768
2024-02-10 04:25:16|DAILY|04809|44185|/equities/terumo-corp.|NIKKE225/TOPIX500/EAFAGROWTH|5156.0938731629|68|0.32918|5439|22.8|-0.01168|0.01258|41|41|0.053779441117764|1.978119760479
2024-02-10 04:25:17|DAILY|04810|946288|/equities/the-bank-of-kyoto-ltd|TOPIX500|2331.0018106353|66|0.07185|2375|26.71|-0.00708|0.01712|35|35|0.091977|2.32084
2024-02-10 04:25:19|DAILY|04811|946291|/equities/the-chugoku-bank-ltd|TOPIX500|1015.5523257978|5|-0.02412|1072|28.46|-0.01176|0.00797|35|35|0.014173|2.070008
2024-02-10 04:25:19|DAILY|04812|946283|/equities/the-gunma-bank-ltd|TOPIX500|707.5593146505|7|0.01952|757.5|28.46|-0.01796|0.00967|35|35|0.086426147704591|2.2464061876248
2024-02-10 04:25:20|DAILY|04813|946292|/equities/the-iyo-bank-ltd|TOPIX500|960.51145093823|25|0.10145|1070.5|25.03|-0.00362|0.0199|39|39|0.074524|2.201746
2024-02-10 04:25:21|DAILY|04814|946209|/equities/thk-ltd|TOPIX500/EAFAGROWTH|-2867.3542450857|17|0.02079|2774|25.95|-0.01087|0.01738|38|38|0.021616766467066|2.4290848303393
2024-02-10 04:25:21|DAILY|04815|946122|/equities/it-holdings-corp|TOPIX500/EAFAGROWTH|-3546.0765614178|2|-0.02458|3294|27.81|0.01344|0.03057|36|36|0.0607624750499|2.2238173652695
2024-02-10 04:25:23|DAILY|04816|946130|/equities/toagosei-co-ltd|TOPIX500|1457.3326867443|31|0.12788|1517|27.77|-0.01081|0.01279|35|35|0.036023952095808|1.9328882235529
2024-02-10 04:25:24|DAILY|04817|44183|/equities/tobu-railway-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|-4063.9007913799|11|-0.01004|3845|33.07|0.00325|0.02545|30|30|0.011868263473054|1.9493233532934
2024-02-10 04:25:25|DAILY|04818|946084|/equities/toda-corp|TOPIX500|907.17490905309|41|-0.00075|930|26|-0.0162|0.006|37|37|0.039557884231537|1.9240159680639
2024-02-10 04:25:25|DAILY|04819|44303|/equities/toho-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|-4851.6797022047|38|-0.05192|4602|28.38|-0.00085|0.01961|34|34|0.017461077844311|2.0003552894212
2024-02-10 04:25:26|DAILY|04820|946336|/equities/toho-gas-co-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE|-3108.736871743|13|-0.02759|2890.5|29.12|-0.0059|0.02147|34|34|-0.017681636726547|2.6003952095808
2024-02-10 04:25:28|DAILY|04821|952722|/equities/toho-holdings|TOPIX500|-3310.0139114023|55|-0.00213|3274|29.63|0.00379|0.02092|32|32|0.045465069860279|2.0505429141717
2024-02-10 04:25:28|DAILY|04822|946332|/equities/tohoku-electric-power-co-inc|TOPIX500/EAFAVALUE|932.31291700275|25|-0.04514|962.5|27.94|-0.00921|0.02344|35|35|0.0034231536926147|1.99174750499
2024-02-10 04:25:29|DAILY|04823|44265|/equities/tokai-carbon-co.,-ltd.|NIKKE225/TOPIX500|-1057.0242027478|63|-0.02153|1022.5|19.58|-0.02355|0.003|48|48|0.019200598802395|2.3927035928144
2024-02-10 04:25:30|DAILY|04824|44143|/equities/tokio-marine-holdings,-inc.|NIKKE225/TOPIX500/EAFAVALUE|3654.3974996513|22|0.04417|3853|22.81|-0.01953|0.00529|43|43|0.080053892215569|1.8235528942116
2024-02-10 04:25:31|DAILY|04825|44329|/equities/tokuyama-corp.|NIKKE225/TOPIX500|-2427.20807882|17|-0.05168|2266|24.65|-0.01565|0.00605|40|40|-0.0032554890219561|2.1693642714571
2024-02-10 04:25:32|DAILY|04826|44278|/equities/tokyo-electric-power-co.,-inc.|NIKKE225/TOPIX500/EAFAVALUE|726.81963605681|19|-0.12338|743.9|26.59|-0.0322|0.00798|37|37|0.083202594810379|3.1829560878244
2024-02-10 04:25:33|DAILY|04827|44237|/equities/tokyo-electron-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|27804.754506368|22|0.14091|29755|22.81|-0.00974|0.04677|43|43|0.0965249500998|2.4480169660679
2024-02-10 04:25:34|DAILY|04828|44293|/equities/tokyo-gas-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|-3450.5029438374|2|-0.01089|3178|23.83|-0.03281|-0.00817|42|42|0.033817365269461|2.0494491017964
2024-02-10 04:25:35|DAILY|04829|952044|/equities/tokyo-ohka-kogyo|TOPIX500|3287.1238952344|58|0.1429|3527|28.64|0.00331|0.03227|33|33|0.11661477045908|2.5340838323353
2024-02-10 04:25:36|DAILY|04830|44168|/equities/tokyo-tatemono-co.,-ltd.|NIKKE225/TOPIX500|2204.4118041405|58|0.04336|2226|30.48|-0.00993|0.01735|31|31|0.047860279441118|2.3131407185629
2024-02-10 04:25:37|DAILY|04831|44188|/equities/tokyu-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|-1773.3370990933|11|-0.02499|1677.5|29.18|-0.0143|0.01748|34|34|-0.0016067864271457|2.0286926147705
2024-02-10 04:25:38|DAILY|04832|44457|/equities/tokyu-fudosan|NIKKE225/TOPIX500|967.05019057808|25|0.01553|968.1|27.94|-0.01783|0.01465|35|35|0.050692614770459|2.413875249501
2024-02-10 04:25:39|DAILY|04833|952609|/equities/topcon-corp|TOPIX500|1634.5698559604|52|0.07405|1697|27.17|0.0186|0.05533|35|35|0.06549001996008|2.9016067864271
2024-02-10 04:25:39|DAILY|04834|44202|/equities/toppan-printing-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|3883.4753178394|46|0.10936|3946|30.87|0.01122|0.03817|31|31|0.074279441117765|2.1314650698603
2024-02-10 04:25:40|DAILY|04835|44264|/equities/toray-industries,-inc.|NIKKE225/TOPIX500/EAFAVALUE|-726.95716009018|43|-0.08528|674.7|32|-0.00496|0.02549|30|30|0.010410179640719|2.0140698602794
2024-02-10 04:25:42|DAILY|04836|44211|/equities/toshiba-corp.|TOPIX500/EAFAGROWTH|-4607.9004246319|6|0|4590|30.09|0.0078|0.02455|32|32|0.039135330578512|1.8969400826446
2024-02-10 04:25:43|DAILY|04837|44324|/equities/tosoh-corp.|NIKKE225/TOPIX500/EAFAVALUE|1846.6363518498|25|0.00947|1918|27.94|0.00137|0.02565|35|35|0.028696606786427|2.0645479041916
2024-02-10 04:25:43|DAILY|04838|44270|/equities/toto-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|-4013.264909895|7|-0.01418|3755|21.65|-0.0264|0.00622|46|46|-4.8902195608741E-5|2.0740339321357
2024-02-10 04:25:44|DAILY|04839|44136|/equities/toyo-seikan-group-holdings,-ltd.|NIKKE225/TOPIX500|-2572.9805419246|1|0|2367.5|31.31|-0.00156|0.03485|32|32|0.048523952095808|2.3557075848303
2024-02-10 04:25:45|DAILY|04840|946109|/equities/toyo-suisan-kaisha-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE|7679.634810592|24|0.03775|8000|36.26|0.02826|0.05194|27|27|0.071828343313373|2.1551956087824
2024-02-10 04:25:46|DAILY|04841|946170|/equities/toyo-tire---rubber-co-ltd|TOPIX500|-2601.7682699837|16|0.15653|2567.5|27.42|-0.01221|0.02873|36|36|0.078392215568862|2.3995349301397
2024-02-10 04:25:47|DAILY|04842|44234|/equities/toyobo-co.,-ltd.|NIKKE225/TOPIX500|1066.3645390051|53|0.02281|1076|32.76|0.00611|0.03084|29|29|-0.025544910179641|1.9433113772455
2024-02-10 04:25:48|DAILY|04843|946251|/equities/toyoda-gosei-co-ltd|TOPIX500|2773.5061429702|22|0.04199|2928|28.03|-0.00051|0.02613|35|35|0.028461077844311|2.3555089820359
2024-02-10 04:25:49|DAILY|04844|946115|/equities/toyota-boshoku-corp|TOPIX500|-2482.7037784326|5|0.0372|2412|23.76|-0.01768|0.00945|42|42|0.054050898203593|2.305878243513
2024-02-10 04:25:49|DAILY|04845|946195|/equities/toyota-industries-corp|TOPIX500/EAFAVALUE|12274.156137724|21|0.10582|13585|23.95|-0.00706|0.01504|41|41|0.098102794411178|2.1827315369261
2024-02-10 04:25:51|DAILY|04846|985692|/equities/toyota-motor-corporation|NIKKE225/TOPIX500/EAFAVALUE|3092.027888333|23|0.21056|3323|19.22|-0.02523|-0.00329|51|51|0.09324750499002|1.7916397205589
2024-02-10 04:25:52|DAILY|04847|44227|/equities/toyota-tsusho-corp.|NIKKE225/TOPIX500/EAFAVALUE|9092.6511350919|34|0.07008|9207|26.19|0.00503|0.02842|37|37|0.11409081836327|2.3057365269461
2024-02-10 04:25:53|DAILY|04848|44200|/equities/trend-micro-inc.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|7974.4351071308|22|0.02971|8422|29.73|0.01379|0.03621|33|33|0.058314371257485|2.1759860279441
2024-02-10 04:25:53|DAILY|04849|946254|/equities/ts-tech-co-ltd|TOPIX500|1852.8358570026|24|0.06219|1904.5|22.77|-0.0158|0.00658|43|43|0.028518962075848|2.042255489022
2024-02-10 04:25:54|DAILY|04850|946150|/equities/tsumura---co|TOPIX500|2781.4973661186|22|0.02344|2816|28.03|-0.01392|0.00568|35|35|0.0010169660678642|1.8345918163673
2024-02-10 04:25:56|DAILY|04851|946120|/equities/tsuruha-holdings-inc|TOPIX500/EAFAGROWTH|-11834.898477488|9|-0.03581|11040|35.5|0.01506|0.03775|28|28|-0.004558882235529|2.2204451097804
2024-02-10 04:25:57|DAILY|04852|946326|/equities/tv-asahi-holdings-corp|TOPIX500|1976.0262736571|20|0.16628|2034|25.21|-0.02179|0.00072|39|39|0.018941117764471|1.9875099800399
2024-02-10 04:25:57|DAILY|04853|44135|/equities/ube-industries,-ltd.|NIKKE225/TOPIX500|2450.8279086364|29|0.09847|2510|22.65|-0.00764|0.00857|43|43|0.01989620758483|1.7541966067864
2024-02-10 04:25:58|DAILY|04854|946219|/equities/ulvac-inc|TOPIX500|7302.3217269846|37|0.16046|7695|23.56|-0.02987|0.01036|41|41|0.08609880239521|2.6072415169661
2024-02-10 04:25:59|DAILY|04855|946275|/equities/unicharm-co|TOPIX500/EAFAGROWTH|-5344.1869075277|12|0.00217|5069|29.15|-0.02358|0.00896|34|34|0.046116766467066|2.0062255489022
2024-02-10 04:26:00|DAILY|04856|946231|/equities/ushio-inc|TOPIX500|1988.6379420564|12|-0.01878|2090|25.41|-0.01434|0.01684|39|39|0.048983033932136|2.214253493014
2024-02-10 04:26:01|DAILY|04857|952141|/equities/uss-co-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE|-2812.2867190434|17|-0.06402|2653.5|27.39|0.00352|0.02271|36|36|0.038849301397206|1.8530968063872
2024-02-10 04:26:02|DAILY|04858|946121|/equities/wacoal-holdings-corp|TOPIX500|3357.3464167554|50|0.00987|3480|24.44|-0.01694|0.00375|39|39|0.031322355289421|1.7733532934132
2024-02-10 04:26:02|DAILY|04859|949905|/equities/welcia-holdings|TOPIX500/EAFAGROWTH|2495.4819628137|9|0.03855|2627|34.28|-0.0122|0.02234|29|29|-0.0060658682634731|2.4222614770459
2024-02-10 04:26:03|DAILY|04860|44213|/equities/west-japan-railway-co.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|6110.5657953191|25|0.04001|6290|25.08|-0.01636|0.01399|39|39|-0.019826347305389|2.1063443113772
2024-02-10 04:26:05|DAILY|04861|946093|/equities/yakult-honsha-co-ltd|TOPIX500/EAFAGROWTH|-3261.1969405814|16|0.01266|3200|37.96|0.01826|0.04056|26|26|-0.02688123752495|2.1083582834331
2024-02-10 04:26:05|DAILY|04862|946341|/equities/yamada-denki-co-ltd|TOPIX500/EAFAVALUE|439.22331262866|26|0.00429|444.8|31.52|-0.01418|0.01273|31|31|-0.010172654690619|1.7541936127745
2024-02-10 04:26:06|DAILY|04863|946293|/equities/yamaguchi-financial-group-inc|TOPIX500|1335.7407452934|25|0.06717|1406|25.08|-0.01013|0.01829|39|39|0.08459880239521|2.0877315369261
2024-02-10 04:26:07|DAILY|04864|44212|/equities/yamaha-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|3147.376751568|3|-0.02764|3342|27.03|-0.01067|0.01257|37|37|-0.037027944111776|2.2406157684631
2024-02-10 04:26:08|DAILY|04865|946248|/equities/yamaha-motor-co-ltd|NIKKE225/TOPIX500/EAFAVALUE|1363.8659462655|34|0.10023|1432.5|24.85|-0.00304|0.02989|39|39|0.093705588822355|2.2059640718563
2024-02-10 04:26:10|DAILY|04866|44228|/equities/yamato-holdings-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|-2625.0455857433|17|-0.04873|2420.5|27.39|-0.01201|0.01651|36|36|0.045177644710579|2.0446726546906
2024-02-10 04:26:11|DAILY|04867|946175|/equities/yamato-kogyo-co-ltd|TOPIX500|8063.2687100571|26|0.09008|8338|22.72|-0.02276|-0.00221|43|43|0.13395309381238|2.2705449101796
2024-02-10 04:26:11|DAILY|04868|946092|/equities/yamazaki-baking-co-ltd|TOPIX500|3402.4669403887|24|0.02311|3453|29.67|0.00977|0.04468|33|33|0.076988023952096|2.0118033932136
2024-02-10 04:26:12|DAILY|04869|952774|/equities/yaoko-co-ltd|TOPIX500|8289.9969844342|22|0.00596|8435|33.83|0.00311|0.0212|29|29|0.050801397205589|1.6417415169661
2024-02-10 04:26:13|DAILY|04870|44226|/equities/yaskawa-electric-corp.|NIKKE225/TOPIX500/EAFAGROWTH|-5784.8308019599|7|-0.01007|5409|22.64|-0.01031|0.01571|44|44|0.049890219560878|2.4025139720559
2024-02-10 04:26:14|DAILY|04871|44291|/equities/yokogawa-electric-corp.|NIKKE225/TOPIX500/EAFAVALUE|2848.4487955031|23|0.06242|3021|25.13|-0.00331|0.0255|39|39|0.072034930139721|2.3092265469062
2024-02-10 04:26:15|DAILY|04872|44230|/equities/the-yokohama-rubber-co.,-ltd.|NIKKE225/TOPIX500|3394.2183608435|23|0.0686|3567|26.49|0.00315|0.0291|37|37|0.078050898203593|2.3604620758483
2024-02-10 04:26:16|DAILY|04873|953009|/equities/yoshinoya-holdings|TOPIX500|-3436.7703241847|11|0.01246|3250|27.56|-0.00981|0.01082|36|36|0.023061876247505|1.8279201596806
2024-02-10 04:26:16|DAILY|04874|44195|/equities/yahoo-japan-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|-470.24157983409|8|-0.05173|438.1|33.17|0.03649|0.06735|30|30|0.0262375249501|2.6636167664671
2024-02-10 04:26:17|DAILY|04875|952499|/equities/zenkoku-hosho|TOPIX500|5415.5246733968|50|0.0894|5435|27.23|-0.00857|0.01177|35|35|0.029723552894212|1.7465738522954
2024-02-10 04:26:19|DAILY|04876|946258|/equities/zensho-holdings-co-ltd|TOPIX500|-7702.0663456774|13|0.00859|7277|29.12|0.0018|0.03394|34|34|0.12657684630739|2.0960309381238
2024-02-10 04:26:20|DAILY|04877|946140|/equities/zeon-corp|TOPIX500|-1353.2566404063|92|-0.22874|1256|26.79|-0.0071|0.02312|34|34|0.01635628742515|2.3948602794411
2024-02-10 04:26:20|DAILY|04878|946113|/equities/start-today-co-ltd|TOPIX500/EAFAGROWTH|3153.4836364949|2|-0.01376|3368|25.67|-0.00146|0.02952|39|39|0.080594810379242|2.7445928143713
2024-02-10 04:26:21|DAILY|04879|44176|/equities/chiyoda-corp.|NIKKEI225|335.29109708323|5|-0.03022|353|34.41|0.01366|0.05458|29|29|0.062498003992016|3.2960269461078
2024-02-10 04:26:22|DAILY|04880|44197|/equities/citizen-holdings-co.,-ltd.|NIKKEI225|924.33133210742|26|0.1314|973|26.41|-0.00951|0.02275|37|37|0.076430139720559|2.4380169660679
2024-02-10 04:26:23|DAILY|04881|44131|/equities/fujikura-ltd.|NIKKEI225|1485.4742210067|22|0.37027|1558|28.03|-0.02572|0.03176|35|35|0.16726147704591|2.8721347305389
2024-02-10 04:26:24|DAILY|04882|44331|/equities/hitachi-zosen-corp.|NIKKEI225|964.27117254646|64|0.20746|1036|28.45|-0.00105|0.02626|33|33|0.11880239520958|2.5465459081836
2024-02-10 04:26:25|DAILY|04883|44118|/equities/matsui-securities-co.,-ltd.|NIKKEI225|819.93411697098|27|0.15437|845|33.66|0.00139|0.01384|29|29|0.0069111776447106|1.3437704590818
2024-02-10 04:26:25|DAILY|04884|44326|/equities/mitsui-engineering---shipbuilding|NIKKEI225|702.7569551417|61|0.64082|804|26.91|-0.00836|0.03002|35|35|0.042018962075848|3.6053253493014
2024-02-10 04:26:26|DAILY|04885|44245|/equities/nippon-sheet-glass-co.,-ltd.|NIKKEI225|581.58314028658|26|0.01002|605|27.91|-0.00666|0.04677|35|35|0.030199600798403|3.2784281437126
2024-02-10 04:26:28|DAILY|04886|44251|/equities/oki-electric-industry-co.,-ltd.|NIKKEI225|1018.7339043326|25|0.12195|1058|26.43|-0.01109|0.01564|37|37|-0.0175249500998|2.0317654690619
2024-02-10 04:26:28|DAILY|04887|44300|/equities/pacific-metals-co.,-ltd.|NIKKEI225|-1526.7514848613|4|-0.02268|1336|27.75|0.01912|0.05097|36|36|-0.016634730538922|3.2489321357285
2024-02-10 04:26:29|DAILY|04888|44258|/equities/sky-perfect-jsat-holdings-inc.|NIKKEI225|811.25236805613|29|0.21618|827|29.52|-0.01161|0.01346|33|33|0.070375249500998|2.0509111776447
2024-02-10 04:26:30|DAILY|04889|44320|/equities/toho-zinc-co.,-ltd.|NIKKEI225|-1166.8010683919|2|-0.01091|1088|29.44|0.00222|0.03475|34|34|-0.023051896207585|3.0213413173653
2024-02-10 04:26:30|DAILY|04890|44239|/equities/unitika,-ltd.|NIKKEI225|-166.83972998648|48|-0.15301|155|31.83|-0.01328|0.01402|30|30|-0.055188622754491|2.8422814371257
2024-02-10 04:26:32|DAILY|04891|949806|/equities/a2-corp?cid=949806|ASX200|4.8640331551435|15|0.21991|5.27|35.31|0.01594|0.04211|29|29|-0.060597302504817|2.8248362235067
2024-02-10 04:26:33|DAILY|04892|7433|/equities/abacus-prop|ASX200|-1.1300136225672|17|-0.01818|1.08|39.23|-0.03391|0.02303|26|26|-0.072349420849421|2.5823542471042
2024-02-10 04:26:34|DAILY|04893|7722|/equities/adelaide-brighton|ASX200|3.0194721523735|46|0.48113|3.14|34.28|-0.01252|0.04706|29|29|0.035715110683349|3.1675919153032
2024-02-10 04:26:35|DAILY|04894|977691|/equities/afterpay-holdings-ltd|ASX200/EAFAGROWTH|-76.152540981481|51|-0.4343|66.47|29.25|0.24819|0.28962|16|16|0.28837837837838|4.4706814671815
2024-02-10 04:26:35|DAILY|04895|618|/equities/agl-energy|ASX200/EAFAVALUE|8.2680620099658|2|-0.02727|8.56|38.44|0.04143|0.07414|27|27|-0.065435033686237|2.2893657362849
2024-02-10 04:26:37|DAILY|04896|7462|/equities/als-ltd|ASX200|-12.955083245018|2|0.00245|12.28|43.25|0.03374|0.05675|24|24|0.049309913378248|2.711677574591
2024-02-10 04:26:38|DAILY|04897|101951|/equities/altium-ltd|ASX200|48.218089662761|16|0.09806|51.51|35.31|0.03221|0.05303|29|29|0.075822906641001|2.9546111645813
2024-02-10 04:26:39|DAILY|04898|629|/equities/alumina-limited|ASX200|1.0208707557238|11|-0.03571|1.08|38.11|0.02959|0.04938|27|27|-0.041745909528393|3.0266025024062
2024-02-10 04:26:40|DAILY|04899|621|/equities/amcor-limited|ASX200|-14.806377087595|1|0|14.01|22.59|-0.00454|0.01283|46|46|-9.6246390755763E-7|1.3033493743985
2024-02-10 04:26:41|DAILY|04900|630|/equities/amp-limited|ASX200|0.91517531162338|42|0.02094|0.975|26.97|-0.0071|0.02638|37|37|-0.026642925890279|2.9351203079885
2024-02-10 04:26:43|DAILY|04901|1161838|/equities/ampol-ltd|ASX200/EAFAGROWTH|-36.998959872586|16|0.04676|36.71|32|0.00399|0.02027|32|32|0.025629451395573|2.4748873917228
2024-02-10 04:26:44|DAILY|04902|7689|/equities/ansell-limited|ASX200|23.449238198315|12|-0.01331|24.46|35.45|0.00759|0.03885|29|29|0.0015976900866218|2.3051222329163
2024-02-10 04:26:45|DAILY|04903|636|/equities/australia---nz-banking-grp-ltd|ASX200/EAFAVALUE|26.79251881125|37|0.08379|27.68|28.57|0.0145|0.02986|35|35|0.028436293436293|1.7702065637066
2024-02-10 04:26:45|DAILY|04904|7374|/equities/ap-eagers|ASX200|-14.973663245573|25|0.0208|14.23|29.85|-0.00502|0.02089|34|34|0.081870067372473|3.7352261790183
2024-02-10 04:26:46|DAILY|04905|7596|/equities/apa-group|ASX200/EAFAGROWTH/EAFAVALUE|-8.5201691373253|20|-0.01671|8.24|50.95|0.01797|0.03804|20|20|-0.017575144508671|2.055527938343
2024-02-10 04:26:48|DAILY|04906|947527|/equities/appen-ltd|ASX200|-0.38333219875954|114|-0.81579|0.28|25.64|-0.03345|0.04158|36|36|-0.29452123552124|4.9302277992278
2024-02-10 04:26:49|DAILY|04907|7778|/equities/arb-corp|ASX200|33.051138608958|5|0.02407|35.74|38.33|0.01679|0.05597|27|27|0.094109720885467|3.2755890279115
2024-02-10 04:26:50|DAILY|04908|7387|/equities/aristocrat-leisure-limited|ASX200/EAFAGROWTH|42.431680035071|15|0.02629|43.72|35.24|0.00349|0.02604|29|29|0.048303088803089|2.4973976833977
2024-02-10 04:26:51|DAILY|04909|633|/equities/australian-stock-exchange-ltd|ASX200/EAFAGROWTH/EAFAVALUE|63.860943732304|63|0.16505|67.2|42.48|0.01783|0.03472|23|23|-0.0056823869104909|1.8323464870067
2024-02-10 04:26:52|DAILY|04910|32445|/equities/macquarie-atlas-roads-group|ASX200|-5.6319926107666|16|0|5.41|34|-0.01851|0.00328|30|30|-0.013432850241546|2.4002811594203
2024-02-10 04:26:54|DAILY|04911|7786|/equities/austbrokers-hldg|ASX200|29.155482409256|17|0.09354|30.98|35.24|-0.00153|0.02444|29|29|0.1082408477842|2.9379402697495
2024-02-10 04:26:55|DAILY|04912|14232|/equities/akl-airport?cid=14232|ASX200|7.6817745017273|66|0.09875|7.9|46.33|0.01898|0.0318|21|21|0.010228323699422|2.0802023121387
2024-02-10 04:26:56|DAILY|04913|32570|/equities/aurizon-holdings|ASX200/EAFAVALUE|-3.8396716382522|16|0.03014|3.76|36.57|-0.00717|0.00601|28|28|-0.018376323387873|2.1570153994225
2024-02-10 04:26:56|DAILY|04914|8649|/equities/sp-ausnet-staple|ASX200/EAFAVALUE|2.5194311977086|7|0.00388|2.59|40.38|0.02135|0.03716|13|13|0.090056497175141|1.993395480226
2024-02-10 04:26:57|DAILY|04915|7470|/equities/austal-ltd|ASX200|1.9449078875618|31|0.13911|2.17|28.74|-0.04659|0.0063|35|35|-0.012809845559846|3.3542046332046
2024-02-10 04:26:59|DAILY|04916|7793|/equities/bk-of-queensland|ASX200|-6.0504829601746|19|0|5.93|29.97|0.00821|0.02446|34|34|0.00086885245901642|2.0348486017358
2024-02-10 04:27:00|DAILY|04917|947573|/equities/burson-group-ltd|ASX200|5.2121320449697|8|0.01241|5.71|38.19|-0.002|0.03187|27|27|0.01719267822736|2.7785048169557
2024-02-10 04:27:01|DAILY|04918|7466|/equities/beach-petro|ASX200|1.5621898241782|8|-0.00301|1.655|29.49|-0.0196|0.03053|35|35|0.0073609239653512|3.2141722810395
2024-02-10 04:27:02|DAILY|04919|101956|/equities/bega-cheese-ltd|ASX200|3.5294032056867|84|0.36594|3.77|35.19|-0.0126|0.02097|27|27|0.0083988383349468|2.7828451113262
2024-02-10 04:27:03|DAILY|04920|7528|/equities/bendigo-bk|ASX200|9.3995065457702|46|0.06674|9.75|32.03|0.02923|0.05048|31|31|0.018130057803468|2.0887707129094
2024-02-10 04:27:05|DAILY|04921|617|/equities/bhp-billiton-limited|ASX200/EAFAGROWTH/EAFAVALUE|-47.686538662699|24|-0.0485|46.3|20.32|0.00037|0.02027|50|50|0.047275264677575|1.6907747834456
2024-02-10 04:27:06|DAILY|04922|7784|/equities/blackmores-lab|ASX200|93.971342122309|72|0.2317|94.73|39.24|-0.01748|0.03511|21|21|0.04116312849162|2.9577675977654
2024-02-10 04:27:07|DAILY|04923|620|/equities/bluescope-steel-limited|ASX200/EAFAGROWTH|-23.867365746659|1|0|21.85|25.98|-0.02136|0.00636|40|40|0.063930702598653|2.7867459095284
2024-02-10 04:27:07|DAILY|04924|7411|/equities/boral-limited|ASX200|5.4801797666334|1|0|5.86|33.52|0.02339|0.05758|31|31|0.10592974013475|2.7138190567854
2024-02-10 04:27:08|DAILY|04925|631|/equities/brambles|ASX200/EAFAGROWTH|14.336858765972|27|0.10746|15.15|44.04|0.01035|0.03207|23|23|0.036997112608277|1.9706679499519
2024-02-10 04:27:10|DAILY|04926|39192|/equities/breville-group|ASX200|25.661358909949|9|-0.00257|27.17|29.43|0.00131|0.02914|35|35|0.074049132947977|3.2605443159923
2024-02-10 04:27:11|DAILY|04927|7541|/equities/brickworks|ASX200|27.398558288129|38|0.06763|28.73|34.55|0.01724|0.0324|29|29|0.056530317613089|2.2352685274302
2024-02-10 04:27:12|DAILY|04928|7694|/equities/bwp-trust|ASX200|-3.545278210225|30|-0.00282|3.53|36.07|-0.00961|0.0036|28|28|-0.00011453320500481|1.8700712223292
2024-02-10 04:27:13|DAILY|04929|32468|/equities/carsales.com-ltd|ASX200|31.925353936532|38|0.1194|33.47|28.4|-0.01415|0.01317|35|35|0.090285160038797|2.5560048496605
2024-02-10 04:27:14|DAILY|04930|102024|/equities/360-capital|ASX200|3.2153234775972|8|0.02761|3.35|41.16|0.00549|0.02102|25|25|0.014336872586873|2.1452818532819
2024-02-10 04:27:16|DAILY|04931|7288|/equities/challenger-fin-services-grp-ltd|ASX200|6.1707655914671|44|0.07667|6.6|39.8|0.03735|0.07189|25|25|0.022026011560694|2.9713487475915
2024-02-10 04:27:17|DAILY|04932|947653|/equities/champion-iron-ltd|ASX200|-8.5641112734076|4|0.04897|8.14|27.26|-0.00216|0.04163|38|38|0.15534744947064|3.6383695861405
2024-02-10 04:27:18|DAILY|04933|7654|/equities/charter-hall|ASX200|11.253762368065|1|0|12.18|38.48|0.0619|0.08439|27|27|0.039834456207892|2.8558219441771
2024-02-10 04:27:19|DAILY|04934|993190|/equities/charter-hall-long-wale-reit|ASX200|3.6032051705584|9|0.02973|3.81|38.07|-0.00775|0.01112|27|27|-0.021390926640927|2.0767712355212
2024-02-10 04:27:20|DAILY|04935|13574|/equities/charter-hall-retail-reit|ASX200|3.5129184145711|8|0.01613|3.78|38.15|-0.01718|0.00041|27|27|0.0043490838958534|2.3881369334619
2024-02-10 04:27:21|DAILY|04936|14585|/equities/chorus?cid=14585|ASX200|7.0809041841921|62|0.0777|7.49|33.72|-0.02123|-0.00412|29|29|0.036124157844081|2.254906641001
2024-02-10 04:27:22|DAILY|04937|634|/equities/leighton-holdings-limited|ASX200|21.921333924695|49|0|22|32.06|-0.00751|0.0633|17|17|-1.5177065767218E-5|2.8879139966273
2024-02-10 04:27:23|DAILY|04938|8681|/equities/transpac-indu-grp|ASX200|2.4896666387894|6|-0.02602|2.62|33.32|-0.01266|0.01981|31|31|0.044616570327553|2.4763410404624
2024-02-10 04:27:24|DAILY|04939|7384|/equities/clinuvel-phrm|ASX200|-16.712241460729|27|0.0044|15.99|42.21|0.01806|0.07144|24|24|-0.0068152069297402|4.2842935514918
2024-02-10 04:27:25|DAILY|04940|7383|/equities/cochlear-limited|ASX200/EAFAGROWTH|289.10037606815|1|0|322.73|25.32|-0.02841|-0.00295|41|41|0.055228323699422|2.2533709055877
2024-02-10 04:27:27|DAILY|04941|7255|/equities/codan|ASX200|-8.5131246157743|25|0.03064|8.41|50.7|0.11785|0.1522|20|20|0.062245664739884|3.9257427745665
2024-02-10 04:27:28|DAILY|04942|1099590|/equities/coles-group-ltd|ASX200/EAFAGROWTH|15.529510832896|6|-0.00746|15.97|33.35|-0.00213|0.01717|31|31|0.014579403272377|1.6227680461983
2024-02-10 04:27:28|DAILY|04943|101963|/equities/collins-fd|ASX200|-12.161787409804|5|-0.03284|11.19|34.5|0.00129|0.05616|30|30|0.055496631376323|2.9411193455245
2024-02-10 04:27:29|DAILY|04944|625|/equities/commonwealth-bank-of-australia|ASX200/EAFAVALUE|112.81965433725|67|0.16321|116.24|23.73|-0.00266|0.01521|41|41|0.049293551491819|1.6156169393648
2024-02-10 04:27:30|DAILY|04945|7765|/equities/computershare-limited|ASX200/EAFAGROWTH|-25.867692726229|7|0.01778|25.18|32.19|-0.01337|0.01263|32|32|0.058464285714286|2.3513735521236
2024-02-10 04:27:32|DAILY|04946|101966|/equities/corp-trav-f|ASX200|19.974352727734|78|0.17564|20.08|27.37|0.01594|0.05111|35|35|0.058640579710145|3.8060492753623
2024-02-10 04:27:33|DAILY|04947|958287|/equities/costa-group-holdings-ltd|ASX200|3.152693735307|30|0.0127|3.19|30.48|-0.02912|0.01175|33|33|0.057150724637681|2.8292077294686
2024-02-10 04:27:34|DAILY|04948|7774|/equities/credit-corp|ASX200|16.419645274064|41|0.30064|18.3|32.19|0.03502|0.06513|31|31|0.020857418111753|3.5752784200385
2024-02-10 04:27:35|DAILY|04949|7194|/equities/cromwell-corp|ASX200|-0.42107810305627|23|0.05063|0.415|46.14|0.02853|0.04615|22|22|-0.079437801350048|2.6280086788814
2024-02-10 04:27:36|DAILY|04950|10537|/equities/crown|ASX200/EAFAGROWTH|12.851651265747|15|0.0163|13.09|40.27|0.04299|0.08083|15|15|0.039480582524272|2.3892718446602
2024-02-10 04:27:38|DAILY|04951|623|/equities/csl-limited|ASX200/EAFAGROWTH|293.07200245833|9|0.02784|305|29.4|-0.01545|0.00812|35|35|0.024097396335583|1.8441793635487
2024-02-10 04:27:38|DAILY|04952|7215|/equities/csr-limited|ASX200|-6.9624258557866|3|0.03522|6.76|27.29|-0.01781|0.00047|38|38|0.060077959576516|2.5059672762271
2024-02-10 04:27:39|DAILY|04953|1167286|/equities/deterra-royalties|ASX200|5.1980727731842|15|0.00193|5.2|24.79|-0.04315|-0.01986|33|33|0.029705528846154|2.5010060096154
2024-02-10 04:27:40|DAILY|04954|10538|/equities/dexus-property-group|ASX200/EAFAVALUE|7.3337582506839|8|0.00641|7.85|33|-0.0129|0.00679|31|31|-0.024623300970874|2.0861495145631
2024-02-10 04:27:41|DAILY|04955|1055046|/equities/domain-australia|ASX200|-3.4928373591387|123|-0.07979|3.46|35.23|0.02036|0.05017|26|26|0.026983622350674|3.4768776493256
2024-02-10 04:27:43|DAILY|04956|7642|/equities/dominos-pizza|ASX200/EAFAGROWTH|-44.996679513506|25|-0.28669|39.76|50.7|0.0869|0.12153|20|20|0.011656069364162|3.1494335260116
2024-02-10 04:27:44|DAILY|04957|7486|/equities/downer-edi-limited|ASX200|4.1581770621041|3|-0.01136|4.35|35.72|0.01045|0.05121|29|29|-0.025889210019268|2.7822369942196
2024-02-10 04:27:45|DAILY|04958|9260|/equities/elders-fpo|ASX200|8.4833169700178|80|0.47811|8.78|38.4|-0.00298|0.03546|25|25|0.053009624639076|2.7129249278152
2024-02-10 04:27:46|DAILY|04959|947762|/equities/emerchants-ltd|ASX200|-0.96198104634624|6|0.04242|0.86|39.62|0.03035|0.14705|26|26|-0.016771014492754|5.3816801932367
2024-02-10 04:27:47|DAILY|04960|32564|/equities/evolution-mining|ASX200/EAFAGROWTH|-3.3576781726125|17|-0.0129|3.06|23.2|-0.03222|0.02453|44|44|0.026368370298939|3.1150964320154
2024-02-10 04:27:49|DAILY|04961|14268|/equities/fisher---paykel-healthcare-corp.|ASX200|22.072081277543|66|0.10881|23.03|31.42|-0.01091|0.0099|31|31|0.028954764196343|2.4960914340712
2024-02-10 04:27:50|DAILY|04962|13822|/equities/fletcher-building-ltd|ASX200|-4.2363284363461|8|-0.06856|3.94|34.37|0.02499|0.04625|30|30|-0.0012919075144509|2.4234094412331
2024-02-10 04:27:51|DAILY|04963|7385|/equities/flight-centre|ASX200|20.714030922272|37|0.10621|21.56|34.14|0.06569|0.09657|29|29|-0.0074756335282652|3.4219678362573
2024-02-10 04:27:51|DAILY|04964|628|/equities/fortescue-metals|ASX200/EAFAVALUE|-29.898997146821|4|0.00749|28.26|23.55|0.00701|0.0336|44|44|0.127291626564|2.7734032723773
2024-02-10 04:27:52|DAILY|04965|32466|/equities/g8-education-ltd|ASX200|-1.1496077540181|10|0.10294|1.125|42.71|-0.01841|0.04396|24|24|-0.0041818181818182|3.308247582205
2024-02-10 04:27:54|DAILY|04966|40369|/equities/gold-road-resources-ltd|ASX200|-1.6020076642087|27|-0.19382|1.435|24.1|-0.01852|0.02386|42|42|0.054921001926782|3.4544527938343
2024-02-10 04:27:55|DAILY|04967|638|/equities/goodman|ASX200/EAFAGROWTH|25.48357587243|9|0.0538|26.64|33.26|0.01946|0.0398|31|31|0.086029836381136|2.1588614051973
2024-02-10 04:27:56|DAILY|04968|637|/equities/gpt-group|ASX200/EAFAVALUE|4.3292008706207|8|-0.02361|4.55|41.28|0.01374|0.03119|25|25|0.00044177093358998|2.247177093359
2024-02-10 04:27:57|DAILY|04969|7471|/equities/graincorp|ASX200|8.0531995605049|17|0.11425|8.29|29.23|-0.03205|0.00314|35|35|0.10947449470645|2.9615688161694
2024-02-10 04:27:58|DAILY|04970|18522|/equities/growthpoint-properties-aus|ASX200|-2.4449955714403|30|0|2.36|36.07|0.01172|0.02267|28|28|-0.038286814244466|2.4864947064485
2024-02-10 04:28:00|DAILY|04971|7355|/equities/g.u.d.-hlds|ASX200|11.606767488578|12|-0.02645|11.78|27.73|-0.01769|0.01393|37|37|0.030423336547734|2.8274349083896
2024-02-10 04:28:01|DAILY|04972|7228|/equities/harvey-norman-holdings-limited|ASX200|4.3029553189709|48|0.18321|4.65|30.06|0.00121|0.0263|33|33|0.033882579403272|2.3878796920116
2024-02-10 04:28:02|DAILY|04973|947866|/equities/hub24-ltd|ASX200|36.008923748059|64|0.11061|37.15|26.35|-0.01601|0.02261|37|37|0.1589344894027|3.6933352601156
2024-02-10 04:28:03|DAILY|04974|961867|/equities/idp-education-ltd|ASX200|-20.624702146614|11|-0.01729|19.33|28.44|0.0025|0.04271|36|36|0.060411025145068|3.5070696324952
2024-02-10 04:28:03|DAILY|04975|7714|/equities/independence-grp|ASX200|-7.854351044577|22|-0.07979|7.15|26.71|0.00675|0.04463|38|38|0.053934362934363|3.2766959459459
2024-02-10 04:28:05|DAILY|04976|7635|/equities/iluka-resources-limited|ASX200|6.604240277009|21|0.03623|7.15|22.64|-0.03599|-0.00339|45|45|0.068687199230029|3.0037767083734
2024-02-10 04:28:06|DAILY|04977|7569|/equities/incitec-pivot|ASX200|-2.8879108663447|8|0|2.69|36.82|0.00281|0.02425|28|28|0.0065125240847785|2.7437967244701
2024-02-10 04:28:07|DAILY|04978|7553|/equities/ing-real-est|ASX200|4.2384869219681|2|-0.00438|4.55|45|0.01482|0.05084|23|23|0.01342277992278|2.9044546332046
2024-02-10 04:28:08|DAILY|04979|993193|/equities/inghams-group-ltd|ASX200|4.1854871976386|138|0.51761|4.31|39.22|-0.00879|0.02421|23|23|0.041760346487007|2.5622415784408
2024-02-10 04:28:09|DAILY|04980|627|/equities/insurance-australia-group-ltd|ASX200/EAFAVALUE|5.9177484635745|14|0.05952|6.23|35.31|-0.01682|0.00898|29|29|-0.0039440694310511|2.231243972999
2024-02-10 04:28:11|DAILY|04981|7379|/equities/invocare|ASX200|-12.408292220399|1|0|12.07|34.64|-0.02214|0.0242|28|28|0.010322680412371|2.2098855670103
2024-02-10 04:28:12|DAILY|04982|7333|/equities/ioof-hldg|ASX200|2.0714677767723|1|0|2.3|35.69|0.01944|0.05701|29|29|-0.074314975845411|2.9693710144928
2024-02-10 04:28:13|DAILY|04983|942738|/equities/iph-ltd|ASX200|6.5928324187199|12|0.02639|7|31.09|-0.02933|-0.00265|33|33|0.0031243972999036|2.811881388621
2024-02-10 04:28:14|DAILY|04984|7558|/equities/iress-mrkt-tech|ASX200|7.7371114732521|66|0.50532|8.49|42.3|0.01774|0.04578|23|23|-0.0095741811175338|2.8114759152216
2024-02-10 04:28:15|DAILY|04985|7220|/equities/james-hardie-industries-n.v.|ASX200/EAFAGROWTH|55.720679569417|14|0.03114|59.28|38|0.04479|0.07387|27|27|0.10269874879692|2.7715745909528
2024-02-10 04:28:17|DAILY|04986|32565|/equities/henderson-group-plc.|ASX200|37.98502402651|23|0.06013|39.49|19.06|0.01283|0.03494|51|51|0.040374245472837|1.7763269617706
2024-02-10 04:28:18|DAILY|04987|7274|/equities/jb-hi-fi|ASX200|-59.18126007882|5|0.01855|56.55|27.24|-0.00509|0.02397|38|38|0.058367661212705|2.4320904716073
2024-02-10 04:28:18|DAILY|04988|985811|/equities/kogan-com-ltd|ASX200|5.2851598776509|12|0.17729|5.91|31.12|0.10009|0.13721|33|33|0.053724470134875|4.5789142581888
2024-02-10 04:28:19|DAILY|04989|626|/equities/lend-lease-corporation-limited|ASX200/EAFAVALUE|7.070415448451|58|0.09104|7.31|28.03|0.00117|0.0178|35|35|-0.063088631984586|2.6051204238921
2024-02-10 04:28:20|DAILY|04990|960731|/equities/link-administration-holdings-ltd|ASX200|2.1552720325156|49|0.62825|2.19|39.56|0.01577|0.09051|25|25|-0.044556412729026|2.6648784956606
2024-02-10 04:28:22|DAILY|04991|7473|/equities/lynas-corp|ASX200|-6.2960542419303|24|-0.10334|5.9|29.82|0.0365|0.07619|34|34|0.14332208293153|3.6512285438766
2024-02-10 04:28:23|DAILY|04992|624|/equities/macquarie-group|ASX200/EAFAGROWTH|184.24429187035|55|0.13127|190.89|26.59|-0.00031|0.022|37|37|0.050242774566474|1.8799903660886
2024-02-10 04:28:24|DAILY|04993|32451|/equities/magellan-financial-gr|ASX200/EAFAGROWTH|-9.4156041679004|24|-0.02349|8.73|33.87|0.02625|0.05586|30|30|-0.125531280077|3.4692165543792
2024-02-10 04:28:25|DAILY|04994|946358|/equities/medibank-private-ltd|ASX200/EAFAGROWTH|3.6729806332605|60|0.06983|3.83|51.26|0.0041|0.01927|19|19|0.029828654404647|2.0705208131655
2024-02-10 04:28:26|DAILY|04995|962367|/equities/megaport-ltd|ASX200|11.457342313602|13|0.31333|12.91|29.34|-0.02324|0.05459|35|35|0.11060635226179|4.4667545717036
2024-02-10 04:28:28|DAILY|04996|7590|/equities/mesoblast|ASX200|-0.29868261346289|45|-0.12698|0.275|24.53|-0.03391|0.03814|40|40|-0.029860487804878|5.0996682926829
2024-02-10 04:28:29|DAILY|04997|7566|/equities/metcash-limited|ASX200|3.4848387413462|2|0.0109|3.71|35.66|-0.03961|-0.00173|29|29|0.052390338164251|2.302
2024-02-10 04:28:30|DAILY|04998|7720|/equities/mineral-resource|ASX200|54.533965446491|9|-0.06147|57.1|27.86|0.01528|0.06496|37|37|0.15985081809432|3.3615534167469
2024-02-10 04:28:31|DAILY|04999|7619|/equities/mirvac-group|ASX200/EAFAVALUE|2.1026722534076|2|0|2.24|35.79|-0.01361|0.00988|29|29|-0.010707410972089|2.6327728585178
2024-02-10 04:28:32|DAILY|05000|7311|/equities/monadelphous|ASX200|-14.484531808922|13|0.00436|13.82|34.23|0.01655|0.0525|30|30|0.015736284889317|3.0992454282964
2024-02-10 04:28:33|DAILY|05001|18557|/equities/nanosonics|ASX200|-3.3925288672091|27|-0.31308|2.94|31.66|0.00861|0.05016|32|32|-0.026432146294514|3.5545505293552
2024-02-10 04:28:34|DAILY|05002|7788|/equities/national-australia-bank-limited|ASX200/EAFAVALUE|31.204700077894|44|0.10402|32.37|25.51|0.00044|0.0228|39|39|0.041675337186898|1.6916955684008
2024-02-10 04:28:35|DAILY|05003|102032|/equities/nsreit-stapled|ASX200|2.1950382303827|6|-0.01277|2.32|41.24|0.00201|0.02359|25|25|0.041359073359073|2.3701891891892
2024-02-10 04:28:36|DAILY|05004|102006|/equities/nearmap-fpo|ASX200|2.0110068873794|8|0.00962|2.1|34.95|0.04472|0.10473|21|21|0.065649122807018|4.4171497975708
2024-02-10 04:28:37|DAILY|05005|1055094|/equities/netwealth-group|ASX200|16.412870205695|62|0.27697|17.52|36.22|0.00288|0.05466|27|27|0.11507218479307|3.5449297401347
2024-02-10 04:28:39|DAILY|05006|7695|/equities/newcrest-mining-limited|ASX200/EAFAGROWTH|-24.94091512433|7|-0.07083|23.35|26.67|-0.01104|0.01765|36|36|-0.00097101449275362|2.1846801242236
2024-02-10 04:28:40|DAILY|05007|41354|/equities/news-corp-b|ASX200|40.571808662242|12|0.0802|41.89|20.98|-0.0161|0.02215|49|49|0.091269489894129|1.7586390760346
2024-02-10 04:28:41|DAILY|05008|40380|/equities/nextdc-ltd|ASX200|13.720851654884|64|0.13744|14.4|24.95|-0.0217|0.00947|39|39|0.099035714285714|2.5597027027027
2024-02-10 04:28:42|DAILY|05009|14292|/equities/nib-holdings|ASX200|7.6930096861626|14|0.01131|8.05|37.96|-0.00274|0.02987|27|27|0.040981695568401|2.4329768786127
2024-02-10 04:28:43|DAILY|05010|1089517|/equities/nickel-mines|ASX200|-0.76339701774909|1|0|0.65|30.38|0.00173|0.04762|34|34|0.058764762826718|4.1923998063892
2024-02-10 04:28:45|DAILY|05011|985597|/equities/nine-ent-fpo|ASX200|1.9198004494347|59|0.00255|1.965|36.33|0.01943|0.05261|27|27|0.036492781520693|2.9864157844081
2024-02-10 04:28:46|DAILY|05012|39197|/equities/northern-star-resources|ASX200/EAFAGROWTH|12.811322382959|9|-0.00525|13.26|22.91|-0.01992|0.02206|45|45|0.059627526467758|2.8865283926853
2024-02-10 04:28:46|DAILY|05013|13870|/equities/nrw-holdings|ASX200|2.6835898907822|2|-0.01034|2.87|31.36|-0.0052|0.02546|33|33|0.048324324324324|3.9303523166023
2024-02-10 04:28:47|DAILY|05014|7506|/equities/nufarm-ltd|ASX200|5.1666191753543|59|0.15385|5.55|25.15|-0.03616|0.0052|39|39|0.020455245428296|2.8891992300289
2024-02-10 04:28:48|DAILY|05015|1167776|/equities/nuix-ltd|ASX200|-1.7925406470408|20|-0.03005|1.775|43.5|0.06011|0.15813|18|18|-0.069983790523691|5.3486645885287
2024-02-10 04:28:50|DAILY|05016|7600|/equities/oil-search-limited|ASX200/EAFAGROWTH|-4.226954592527|27|-0.04038|4.04|23.35|-0.02232|0.0157|20|20|-0.038444219066937|3.4493488843813
2024-02-10 04:28:51|DAILY|05017|18532|/equities/imf-australia-ltd|ASX200|1.3195262499945|3|-0.0346|1.395|29.57|-0.00706|0.02349|35|35|-0.074847637415622|4.0420163934426
2024-02-10 04:28:52|DAILY|05018|7420|/equities/orica-limited|ASX200/EAFAGROWTH|15.783817407572|5|-0.01031|16.32|25.2|-0.02826|-0.00134|41|41|-0.012086788813886|2.2303365477339
2024-02-10 04:28:53|DAILY|05019|7710|/equities/origin-energy-limited|ASX200/EAFAVALUE|8.0461736568196|8|-0.01643|8.38|26.46|-0.00044|0.03642|39|39|0.02822906641001|2.1873320500481
2024-02-10 04:28:54|DAILY|05020|985599|/equities/orora-fpo|ASX200|2.6795998020965|42|0.07576|2.84|39.64|0.00342|0.02547|25|25|0.0039922480620155|2.4075
2024-02-10 04:28:56|DAILY|05021|7474|/equities/oz-minerals-limited|ASX200|-27.087737084424|1|0|26.4394|31.92|0.02262|0.06539|26|26|0.14418674698795|2.5183626506024
2024-02-10 04:28:57|DAILY|05022|14249|/equities/bt-investment-management|ASX200|4.9012375146529|38|0.05071|5.18|34.71|0.01724|0.05298|21|21|-0.019819843342037|3.2876997389034
2024-02-10 04:28:57|DAILY|05023|7674|/equities/ausdrill|ASX200|-0.87499162148446|40|-0.20488|0.815|31.25|-0.00853|0.04815|32|32|0.0043262752646776|4.3977526467758
2024-02-10 04:28:58|DAILY|05024|7625|/equities/perpetual-limited|ASX200|25.022315719886|66|0.23441|25.33|31.39|-0.00378|0.03321|31|31|-0.018822736030829|2.5975674373796
2024-02-10 04:28:59|DAILY|05025|13576|/equities/perseus-mining-ltd|ASX200|-1.8344197538636|1|0|1.685|25.98|-0.03916|0.00147|40|40|0.088001924927815|3.5756111645813
2024-02-10 04:29:01|DAILY|05026|948096|/equities/pilbara-minerals-ltd|ASX200|-3.766480191896|19|0.01966|3.63|29.79|0.0507|0.12294|34|34|0.34243646944714|5.31492628516
2024-02-10 04:29:02|DAILY|05027|10545|/equities/platinum-asset-mgmt|ASX200|-1.2001115445539|22|-0.11475|1.08|46.27|0.01023|0.04855|22|22|-0.10664485081809|2.9662617901829
2024-02-10 04:29:03|DAILY|05028|1137433|/equities/pointsbet-holdings-ltd|ASX200|0.8187313851615|12|-0.06077|0.85|35.17|0.02557|0.12223|29|29|0.025131910766247|5.8814335596508
2024-02-10 04:29:04|DAILY|05029|32481|/equities/calzada|ASX200|1.7115650759994|67|0.48263|1.92|42.13|0.07051|0.14018|23|23|0.088553623188406|5.0751729468599
2024-02-10 04:29:05|DAILY|05030|7738|/equities/premier-inv|ASX200|26.91828798516|11|0.01214|28.34|26.38|-0.00732|0.01355|39|39|0.067085659287777|2.657874879692
2024-02-10 04:29:07|DAILY|05031|8583|/equities/primary-health|ASX200|-1.5147429546884|19|0.04676|1.455|39.19|-0.00237|0.0254|26|26|-0.029466730954677|2.9400405014465
2024-02-10 04:29:08|DAILY|05032|948097|/equities/pro-medicus-ltd|ASX200|101.75882036792|19|0.09947|106.77|35.21|0.01939|0.05771|29|29|0.18379980750722|3.3885033686237
2024-02-10 04:29:09|DAILY|05033|985603|/equities/qantas-airways-limited|ASX200/EAFAGROWTH/EAFAVALUE|5.3721893522588|11|0.0438|5.72|31.15|0.01614|0.04747|33|33|0.0090751445086705|2.6812427745665
2024-02-10 04:29:10|DAILY|05034|8592|/equities/qbe-insurance-group-limited|ASX200/EAFAVALUE|15.688180738281|25|0.0984|16.52|23.58|-0.0146|0.0091|43|43|0.046136801541426|2.2535163776493
2024-02-10 04:29:11|DAILY|05035|14304|/equities/qube-logistics-holdings|ASX200|3.1544717733751|67|0.13793|3.3|38.72|0.00082|0.02864|25|25|0.019147001934236|2.2803626692456
2024-02-10 04:29:13|DAILY|05036|14307|/equities/ramelius-resources|ASX200|-1.6169123890589|22|-0.03822|1.51|26.79|-0.00551|0.03141|38|38|0.076652550529355|4.0637459095284
2024-02-10 04:29:14|DAILY|05037|8604|/equities/ramsay-healthcare|ASX200/EAFAGROWTH|-51.923098419457|19|0.01242|51.34|30|-0.00401|0.01209|34|34|-0.014065510597303|2.110732177264
2024-02-10 04:29:15|DAILY|05038|8599|/equities/rea-group-ltd|ASX200/EAFAGROWTH|-191.19584120366|2|0.05923|186.88|27.32|-0.0169|0.01152|38|38|0.081409047160732|2.6083580365736
2024-02-10 04:29:15|DAILY|05039|8601|/equities/reece-australia|ASX200/EAFAGROWTH|21.475823981459|65|0.22306|22.81|42.35|0.06304|0.08731|23|23|0.08655105973025|2.7646994219653
2024-02-10 04:29:16|DAILY|05040|32462|/equities/regis-resources-ltd|ASX200|-2.1467168999307|7|-0.01519|1.945|36.79|0.03751|0.08947|28|28|-0.030303088803089|3.2071853281853
2024-02-10 04:29:18|DAILY|05041|977693|/equities/reliance-worldwide-corporation|ASX200|-4.421700177941|10|0.04337|4.33|34.33|0.01391|0.04871|30|30|0.04134937439846|3.22331280077
2024-02-10 04:29:19|DAILY|05042|8610|/equities/resmed-inc.|ASX200|28.215580768436|23|0.07989|28.52|19.94|-0.01102|0.02122|51|51|0.043100096246391|1.5400769971126
2024-02-10 04:29:20|DAILY|05043|8616|/equities/resolute-mining|ASX200|-0.4221394195597|21|-0.0875|0.365|39|0.05035|0.09127|26|26|-0.035769825918762|4.9129100580271
2024-02-10 04:29:21|DAILY|05044|8607|/equities/rio-tinto-limited|ASX200/EAFAVALUE|126.93731755375|11|-0.02081|129.87|22.87|-0.00285|0.01992|45|45|0.043908565928778|1.9033484119346
2024-02-10 04:29:22|DAILY|05045|8656|/equities/santos-limited|ASX200/EAFAGROWTH/EAFAVALUE|-7.9090702060728|3|-0.01215|7.32|23.57|-0.01694|0.01491|44|44|0.022187680461983|2.3932098171319
2024-02-10 04:29:24|DAILY|05046|102935|/equities/scentre|ASX200/EAFAVALUE|2.9627155779798|8|0.0228|3.14|29.49|-0.01072|0.00921|35|35|0.0085707410972088|2.5475851780558
2024-02-10 04:29:25|DAILY|05047|8624|/equities/seek-ltd|ASX200/EAFAGROWTH|24.925078997064|2|0.01982|26.75|28.03|0.00472|0.03299|37|37|0.042616570327553|2.6648188824663
2024-02-10 04:29:26|DAILY|05048|8626|/equities/seven-network|ASX200|34.544528908342|1|0|37.08|33.48|0.01193|0.03629|31|31|0.086680154142582|2.5361541425819
2024-02-10 04:29:27|DAILY|05049|40384|/equities/shopping-centres-australasia-prop.|ASX200|2.1659169126077|2|0.00435|2.31|31.42|-0.022|-0.00184|33|33|-0.00097784200385356|2.3669306358382
2024-02-10 04:29:28|DAILY|05050|32454|/equities/silver-lake-resources|ASX200|-1.2333543726303|5|-0.04464|1.07|27.24|-0.00146|0.04336|38|38|0.036315688161694|3.7156717998075
2024-02-10 04:29:29|DAILY|05051|8629|/equities/sims-group-limited|ASX200|13.885211318958|8|0|14.52|29.49|0.00562|0.04548|35|35|0.058410009624639|3.0297045235804
2024-02-10 04:29:30|DAILY|05052|14315|/equities/sky-city-entertainment|ASX200|1.8596316243069|48|0.12571|1.97|36.7|-0.00535|0.02994|27|27|-0.028724470134875|2.845887283237
2024-02-10 04:29:31|DAILY|05053|8635|/equities/sonic-healthcare-limited|ASX200/EAFAGROWTH|-32.267859147826|16|0.03854|31.8|26.95|-0.00533|0.01522|38|38|0.024364773820982|1.9661819056785
2024-02-10 04:29:32|DAILY|05054|953541|/equities/south32-ltd|ASX200/EAFAGROWTH|-3.411586242686|17|-0.04559|3.14|25.58|-0.02132|0.00235|40|40|0.045541867179981|2.6625717035611
2024-02-10 04:29:33|DAILY|05055|8640|/equities/spark-irs-unt|ASX200|-2.849845767544|1|0|2.75|60.75|0.01712|0.03435|8|8|0.069409465020576|2.0474485596708
2024-02-10 04:29:35|DAILY|05056|8670|/equities/telecom-corp-of-new-zealand-ltd|ASX200/EAFAVALUE|4.8129543393276|63|0.04478|4.9|36.19|-0.01502|0.0005|27|27|0.023855630413859|1.5954090471607
2024-02-10 04:29:36|DAILY|05057|8620|/equities/st-barbara|ASX200|-0.18582740944712|70|-0.08571|0.16|26.69|-0.01553|0.05182|36|36|-0.1873640776699|4.1101184466019
2024-02-10 04:29:37|DAILY|05058|32444|/equities/echo-entertainment-group-ltd|ASX200|0.49656372699783|6|-0.04348|0.55|33.13|0.02885|0.05838|31|31|-0.16608720930233|3.2508604651163
2024-02-10 04:29:38|DAILY|05059|102031|/equities/steadfast-f|ASX200|5.7149725898591|49|0.07361|5.98|36.59|-0.01435|0.00702|27|27|0.06482528957529|2.2867847490347
2024-02-10 04:29:39|DAILY|05060|8631|/equities/stockland|ASX200/EAFAVALUE|4.2963145337968|8|0.01096|4.61|33.29|0.00518|0.02834|31|31|0.027009624639076|2.4539720885467
2024-02-10 04:29:41|DAILY|05061|8659|/equities/suncorp-metway-limited.|ASX200/EAFAVALUE|13.700840724204|13|0.0028|14.31|27.76|-0.01427|0.00965|37|37|0.027374398460058|2.0349518768046
2024-02-10 04:29:42|DAILY|05062|8658|/equities/supa-cheap|ASX200|15.4532864474|20|0.00886|15.95|35.14|0.0461|0.07059|29|29|0.078833333333333|2.9819421965318
2024-02-10 04:29:42|DAILY|05063|18484|/equities/sydney-airport-holdings|ASX200/EAFAGROWTH|8.6428290569517|41|0.01513|8.72|37.77|0.00978|0.07911|13|13|0.038943502824859|2.1292391713748
2024-02-10 04:29:43|DAILY|05064|8664|/equities/tabcorp-holdings-limited|ASX200/EAFAVALUE|0.75576838122522|8|-0.00625|0.795|33.19|-0.05753|0.03671|31|31|-0.064916988416988|2.5657722007722
2024-02-10 04:29:44|DAILY|05065|8679|/equities/technology-one|ASX200|15.253067219483|14|0.01928|15.86|27.68|-0.0191|0.00871|37|37|0.08046287367406|2.4961620057859
2024-02-10 04:29:46|DAILY|05066|8677|/equities/telstra-corporation-limited.|ASX200/EAFAVALUE|3.9159167854383|38|0.0179|3.98|47.71|0.01483|0.02908|21|21|0.02183926852743|1.5675948026949
2024-02-10 04:29:47|DAILY|05067|13578|/equities/tpg-telecom-ltd|ASX200|5.098299824991|38|0.07243|5.33|25.69|-0.03364|-0.00056|39|39|-0.0019817131857555|2.4495178055823
2024-02-10 04:29:48|DAILY|05068|8668|/equities/transurban-group|ASX200/EAFAGROWTH|-13.564836867265|19|-0.04431|12.94|29.94|-0.00835|0.00761|34|34|5.8880308880305E-5|1.8504681467181
2024-02-10 04:29:49|DAILY|05069|32563|/equities/treasury-wine-estates-ltd|ASX200/EAFAGROWTH|10.401723436543|8|0.02228|11.01|29.4|-0.01173|0.01879|35|35|-0.011127413127413|2.4012104247104
2024-02-10 04:29:50|DAILY|05070|1080079|/equities/unibail-rodamco-westfield|ASX200|5.6921495984127|8|0.06159|5.86|16.92|0.00692|0.05144|61|61|-0.0058402309913378|1.9627151106833
2024-02-10 04:29:52|DAILY|05071|1159126|/equities/united-malt-group-ltd|ASX200|4.9333172319368|87|0.1267|4.98|38.81|-0.04367|0.01549|21|21|0.045243063263041|2.648358490566
2024-02-10 04:29:53|DAILY|05072|7791|/equities/federation-centres|ASX200/EAFAVALUE|1.9710325547967|2|0.00483|2.08|31.42|-0.00635|0.02298|33|33|0.0097071290944123|2.5408400770713
2024-02-10 04:29:54|DAILY|05073|963730|/equities/cybg-plc-ax|ASX200|2.9242906560013|8|0.01623|3.13|27.89|0.02343|0.07873|37|37|0.039823869104909|2.7170587102984
2024-02-10 04:29:55|DAILY|05074|1088709|/equities/viva-energy-group|ASX200|3.4774317140881|6|0.01944|3.67|29.54|-0.02362|-0.00178|35|35|0.08907218479307|2.9543445620789
2024-02-10 04:29:56|DAILY|05075|8646|/equities/soul-pattinson|ASX200/EAFAGROWTH|32.855058770067|9|0.00119|33.64|44.83|0.01242|0.03562|23|23|0.057967276227142|2.1379278152069
2024-02-10 04:29:57|DAILY|05076|986103|/equities/viva-energy-reit-ltd|ASX200|2.358320255827|10|0.02058|2.48|41.2|0.00547|0.01981|25|25|-0.0033541867179981|2.0230461982676
2024-02-10 04:29:58|DAILY|05077|39194|/equities/webjet|ASX200|7.1673414934956|64|0.17214|7.49|29.27|0.01505|0.0565|33|33|0.026692905733722|3.288583090379
2024-02-10 04:29:59|DAILY|05078|8712|/equities/wesfarmers-limited|ASX200/EAFAGROWTH|56.589359025956|41|0.07017|58.11|28.54|0.00075|0.0165|35|35|0.044252165543792|1.7401241578441
2024-02-10 04:30:00|DAILY|05079|994040|/equities/westgold-resources-ltd|ASX200|1.9649098063213|9|-0.09773|1.985|29.34|-0.0036|0.03996|35|35|0.044875362318841|4.1650724637681
2024-02-10 04:30:01|DAILY|05080|8706|/equities/westpac-banking-corporation|ASX200/EAFAVALUE|23.49547708862|44|0.1184|24.37|25.54|0.00249|0.02236|39|39|0.016161693936477|1.6123041385948
2024-02-10 04:30:03|DAILY|05081|10547|/equities/white-haven-coal|ASX200|-8.185626698535|4|-0.03979|7.48|25.9|-0.01016|0.03491|40|40|0.16392877767084|4.2202338787295
2024-02-10 04:30:04|DAILY|05082|976093|/equities/wisetech-global-ltd|ASX200/EAFAGROWTH|69.986831282048|1|0|77.15|29.69|-0.00752|0.05923|35|35|0.17145235803657|3.5364947064485
2024-02-10 04:30:06|DAILY|05083|8721|/equities/woodside-petroleum-limited|ASX200/EAFAVALUE|31.299651932896|30|0.01465|31.86|25.9|0.01418|0.03593|39|39|0.017740134744947|2.1609846005775
2024-02-10 04:30:07|DAILY|05084|8720|/equities/woolworths-limited|ASX200/EAFAGROWTH|-36.835033819277|20|-0.02126|35.45|31.88|-0.00044|0.01304|32|32|0.018502406159769|1.6427699711261
2024-02-10 04:30:07|DAILY|05085|8718|/equities/worley-parsons|ASX200|-15.718223787586|22|-0.05505|15.62|33.9|0.01049|0.04016|30|30|0.039784200385356|2.8421078998073
2024-02-10 04:30:09|DAILY|05086|102040|/equities/xero|ASX200/EAFAGROWTH|-115.50635453446|4|0.03138|111.74|28.78|-0.0026|0.02351|36|36|0.066671799807507|2.8987853705486
2024-02-10 04:30:11|DAILY|05087|948170|/equities/rubianna-resources-ltd|ASX200|0.69585367943605|15|0.43307|0.91|27.62|0.08163|0.13933|37|37|0.018203667953668|6.2579536679537
2024-02-10 04:30:12|DAILY|05088|320|/equities/abb-ltd|STOXX600/SMI/CHALL/EAFAVALUE|36.517028485372|9|0.02225|38.14|26.41|-0.0058|0.01491|39|39|0.06085549132948|1.8513930635838
2024-02-10 04:30:13|DAILY|05089|949649|/equities/addex-therapeutics-ltd|CHALL|0.063618403175667|23|0.27055|0.0742|78.15|0.07047|0.18955|13|13|-0.13955684007707|7.7618400770713
2024-02-10 04:30:14|DAILY|05090|317|/equities/adecco|STOXX600/CHALL/EAFAVALUE|-38.56247921702|24|-0.09091|35.9|33.83|0.01634|0.04535|30|30|-0.02814161849711|2.4135115606936
2024-02-10 04:30:16|DAILY|05091|949648|/equities/adval-tech-holding-ag|CHALL|105.08548128543|2|0.00901|112|11.85|-0.05807|0.00447|51|52|-0.0032366288492707|1.4859708265802
2024-02-10 04:30:17|DAILY|05092|949650|/equities/aevis-holding-sa|CHALL|-16.876138338303|77|-0.11667|15.9|37|-0.02477|-0.00153|26|26|0.028611753371869|2.2000587668593
2024-02-10 04:30:18|DAILY|05093|949651|/equities/airesis-sa|CHALL|0.48525490182295|21|-0.21094|0.505|16.2|-0.09179|-0.02818|49|49|0.037755528255528|2.7263218673219
2024-02-10 04:30:18|DAILY|05094|1128773|/equities/alcon-ag|STOXX600/SMI/CHALL/EAFAGROWTH/EAFAVALUE|-68.640783036898|10|0.03445|67.26|24.5|-0.01146|0.00611|42|42|0.035467244701349|2.1179306358382
2024-02-10 04:30:19|DAILY|05095|48533|/equities/allreal-holding|STOXX600/CHALL/MSCI_EU_SMALLCAP|148.85490889942|60|0.01071|151|29.67|-0.01762|0.00033|33|33|-0.017685934489403|1.6878843930636
2024-02-10 04:30:21|DAILY|05096|949654|/equities/alpine-select-ag|CHALL|-7.8004053293825|5|0|7.5|14.98|-0.00268|0.01225|46|47|-0.072529661016949|0.7593093220339
2024-02-10 04:30:22|DAILY|05097|949655|/equities/also-holding-ag|CHALL/MSCI_EU_SMALLCAP|252.86618546701|12|0.01711|267.5|33.13|-0.00522|0.01596|31|31|0.066594412331407|2.7409691714836
2024-02-10 04:30:23|DAILY|05098|48525|/equities/ams-ag|STOXX600/CHALL/MSCI_EU_SMALLCAP|-2.2257567438292|3|0.15906|2.197|30.47|0.01879|0.06406|34|34|-0.15342581888247|4.5094778420038
2024-02-10 04:30:24|DAILY|05099|949657|/equities/apg-sga-sa|CHALL/MSCI_EU_SMALLCAP|177.02447258646|38|0.05915|188|47.67|-0.02938|-0.00477|21|21|-0.01823795761079|2.6118092485549
2024-02-10 04:30:25|DAILY|05100|48552|/equities/afg-i|CHALL/MSCI_EU_SMALLCAP|9.2508917873611|67|0.22034|10.08|33.52|0.00741|0.03734|29|29|0.0026136801541426|3.1646936416185
2024-02-10 04:30:27|DAILY|05101|955643|/equities/usi-group-holdings-ag|CHALL|-0.16305081696437|48|-0.30058|0.121|16|-0.15058|-0.01169|33|34|0.89738409475465|6.8623874788494
2024-02-10 04:30:27|DAILY|05102|49837|/equities/aryzta-ag-(vx)|CHALL/MSCI_EU_SMALLCAP|-1.6045365047344|51|-0.02882|1.55|44.91|0.0474|0.09837|22|22|0.090151252408478|4.3435789980732
2024-02-10 04:30:28|DAILY|05103|48538|/equities/ascom-holding-ag|CHALL/MSCI_EU_SMALLCAP|-7.6068523273996|44|-0.12289|7.28|41.46|0.02137|0.04868|24|24|-0.0076319845857418|3.5928159922929
2024-02-10 04:30:29|DAILY|05104|1072993|/equities/asmallworld|CHALL|-1.7198704002463|41|-0.06061|1.55|33.54|-0.00916|0.04292|26|26|0.040779605263158|4.3755394736842
2024-02-10 04:30:30|DAILY|05105|949660|/equities/autoneum-holding-ag|CHALL/MSCI_EU_SMALLCAP|118.80642049279|15|-0.0405|123.2|33.03|0.03519|0.07018|31|31|0.040885356454721|3.5264200385356
2024-02-10 04:30:32|DAILY|05106|949661|/equities/bachem-holding-ag|CHALL/MSCI_EU_SMALLCAP|-61.061611205987|50|-0.06677|59.4|32.97|0.04606|0.08723|30|30|0.018130057803468|3.4172312138728
2024-02-10 04:30:33|DAILY|05107|322|/equities/baloise-hld|STOXX600/CHALL/EAFAVALUE|135.28946507108|17|0.02902|138.3|35.24|0.00976|0.03002|29|29|-0.012105009633911|1.7963766859345
2024-02-10 04:30:34|DAILY|05108|949723|/equities/bank-linth-llb-ag|CHALL|-622.63089549979|1|0|585|24.88|-0.04887|-0.00468|24|24|0.049961474036851|1.5575360134003
2024-02-10 04:30:34|DAILY|05109|48544|/equities/banque-cantonale|CHALL/EAFAVALUE|-111.71867921845|2|-0.00469|106|39.88|0.00736|0.02428|26|26|0.036942196531792|1.833274566474
2024-02-10 04:30:35|DAILY|05110|949664|/equities/banque-cantonale-de-geneve|CHALL|241.45896249519|90|0.12775|256|49.95|-0.00812|0.0019|19|19|0.029146435452794|1.2370327552987
2024-02-10 04:30:37|DAILY|05111|949666|/equities/banque-cantonale-du-jura-sa|CHALL|52.935953544411|9|0|56.5|20.43|-0.04038|-0.016|41|42|0.022061200923788|1.3193210161663
2024-02-10 04:30:37|DAILY|05112|955653|/equities/banque-cantonale-du-valais|CHALL|-110.35525904107|81|-0.00901|110|53.17|0.00792|0.01453|18|18|0.00072902603664418|1.0762825458052
2024-02-10 04:30:38|DAILY|05113|49829|/equities/barry-callebau|STOXX600/CHALL/EAFAGROWTH|-1327.4278419256|44|-0.09136|1283|38.27|0.00446|0.01603|26|26|-0.042845857418112|1.6990375722543
2024-02-10 04:30:39|DAILY|05114|949670|/equities/basellandschaftliche-kantonalbank|CHALL|-866.84090950574|84|-0.02511|854|79.42|-0.00543|-0.00093|12|12|-0.0060444015444015|0.67958204633205
2024-02-10 04:30:39|DAILY|05115|949676|/equities/basilea-pharmaceutica-ag|CHALL/MSCI_EU_SMALLCAP|-35.159297971703|18|-0.01067|32.45|30.03|-0.00603|0.02064|34|34|-0.012337186897881|3.1823757225434
2024-02-10 04:30:41|DAILY|05116|949675|/equities/basler-kantonalbank|CHALL|62.598994731126|20|0.00305|65.8|67.93|-0.0028|0.00759|15|15|-0.0054036608863198|1.7093776493256
2024-02-10 04:30:42|DAILY|05117|48555|/equities/bb-biotech-ag-exch?cid=48555|CHALL|45.604887953837|68|0.29172|49.15|33.48|0.02359|0.04318|29|29|-0.012919075144509|2.1933131021195
2024-02-10 04:30:43|DAILY|05118|48527|/equities/belimo-holding|STOXX600/CHALL/MSCI_EU_SMALLCAP|-426.7745142427|23|-0.09797|399.6|36.29|0.01064|0.04593|28|28|0.030253371868979|2.7071570327553
2024-02-10 04:30:44|DAILY|05119|945097|/equities/bell-ag|CHALL/MSCI_EU_SMALLCAP|-260.59227092077|79|-0.04231|249|36.92|-0.04001|-0.01904|26|26|0.0044778420038536|2.2268140655106
2024-02-10 04:30:44|DAILY|05120|955638|/equities/bergbahnen-engelberg-truebsee|CHALL|-44.283694687061|1|0|40.9|25.65|-0.03395|-0.00863|40|40|-0.033055555555556|2.1772884990253
2024-02-10 04:30:46|DAILY|05121|949667|/equities/berner-kantonalbank-ag|CHALL|233.18089846715|9|-0.0124|239|38.15|-0.01617|-0.00327|27|27|0.010131984585742|1.236795761079
2024-02-10 04:30:47|DAILY|05122|949668|/equities/bkw-ag|CHALL/MSCI_EU_SMALLCAP|-140.77077755771|89|-0.13684|131.2|36.54|-0.00282|0.02546|26|26|0.07133140655106|2.0291204238921
2024-02-10 04:30:48|DAILY|05123|1088124|/equities/blackstone-resources-ltd|CHALL|-0.1670347427351|176|-0.94348|0.13|65|-0.20489|0.56385|7|8|0.23335107913669|7.7959928057554
2024-02-10 04:30:49|DAILY|05124|949671|/equities/bobst-group-sa|CHALL/MSCI_EU_SMALLCAP|-62.494269558046|48|-0.25|57.3|39.5|0.01707|0.06166|18|18|0.031387862796834|3.0041279683377
2024-02-10 04:30:49|DAILY|05125|48541|/equities/bossard-holding|CHALL/MSCI_EU_SMALLCAP|200.9708218807|3|0|211|38.37|0.03154|0.06461|27|27|0.040420038535645|2.7644450867052
2024-02-10 04:30:51|DAILY|05126|48529|/equities/bucher-n|CHALL/MSCI_EU_SMALLCAP|358.87234945581|63|0.0829|371|36.15|0.00507|0.02532|27|27|0.02247591522158|2.2279518304432
2024-02-10 04:30:52|DAILY|05127|949665|/equities/burckhardt-compression|CHALL/MSCI_EU_SMALLCAP|-502.79460693508|16|-0.03676|458.5|28.42|-0.00592|0.01245|36|36|0.077866088631985|2.9026281310212
2024-02-10 04:30:52|DAILY|05128|949674|/equities/burkhalter-holding-ag|CHALL|-93.268339571338|12|-0.00226|88.4|39.5|0.00393|0.02904|26|26|0.033087668593449|2.3713333333333
2024-02-10 04:30:53|DAILY|05129|949677|/equities/bvz-holding-ag|CHALL|-953.87445934025|7|-0.00546|910|23.63|-0.04055|-0.0094|40|40|-0.014411146161935|1.7220431125131
2024-02-10 04:30:54|DAILY|05130|949686|/equities/conzzeta-ag|CHALL/MSCI_EU_SMALLCAP|424.66986284421|2|-0.04565|449.5|28.03|-0.01535|0.01394|37|37|-0.071231213872832|2.5329402697495
2024-02-10 04:30:56|DAILY|05131|949678|/equities/calida-holding-ag|CHALL|-28.504169044887|18|-0.0036|27.7|56.72|0.02736|0.04463|18|18|-0.0067870905587668|2.9297658959538
2024-02-10 04:30:56|DAILY|05132|949700|/equities/carlo-gavazzi-holding-ag|CHALL|300.33330578066|15|-0.04403|304|44.04|0.01876|0.03577|23|23|0.027527750730282|2.1940107108082
2024-02-10 04:30:57|DAILY|05133|955629|/equities/cassiopea-spa|CHALL|-36.077268282857|9|0.08182|35.7|44.83|0.01457|0.06198|12|12|0.034509157509158|3.5907912087912
2024-02-10 04:30:58|DAILY|05134|949679|/equities/castle-alternative-invest-ag|CHALL|-2.3015897846842|25|-0.02778|1.75|5.21|-0.07899|-0.01165|18|19|0.011804878048781|0.72715447154472
2024-02-10 04:30:59|DAILY|05135|949688|/equities/castle-private-equity-ag|CHALL|-4.1962665651774|31|-0.16667|4|19.82|-0.04584|0.02065|34|34|-0.122390625|1.4727826704545
2024-02-10 04:31:00|DAILY|05136|949685|/equities/cembra-money-bank-ag|STOXX600/CHALL/MSCI_EU_SMALLCAP|65.710101670738|57|0.01929|66.05|31.68|-0.00058|0.02532|31|31|-0.027610789980732|2.0922302504817
2024-02-10 04:31:01|DAILY|05137|949682|/equities/ci-com-sa|CHALL|-1.7684629540784|47|-0.38525|1.5|12.23|-0.11961|-0.01582|26|26|0.27018681318681|4.463532967033
2024-02-10 04:31:02|DAILY|05138|949681|/equities/cicor-technologies-ltd|CHALL|48.93449679996|55|0.09598|49.1|29.36|-0.02373|0.00806|33|33|0.0055092864125122|2.1477184750733
2024-02-10 04:31:03|DAILY|05139|326|/equities/clariant|STOXX600/CHALL/EAFAGROWTH|-11.484257115112|46|-0.15137|10.82|27.58|-0.01979|0.0054|36|36|-0.048245664739884|2.1786926782274
2024-02-10 04:31:04|DAILY|05140|949683|/equities/coltene-holding-ag|CHALL/MSCI_EU_SMALLCAP|-61.618825309758|23|-0.1435|57.3|33.87|-0.00802|0.01175|30|30|-0.017967244701349|2.749901734104
2024-02-10 04:31:06|DAILY|05141|949687|/equities/comet-holding-ag|CHALL/MSCI_EU_SMALLCAP|284.70177958583|18|0.14665|311.2|35.21|0.03341|0.06773|29|29|0.1216753371869|3.4172235067437
2024-02-10 04:31:06|DAILY|05142|949680|/equities/compagnie-financiere-tradition|CHALL|117.25399772912|5|0.00412|122|53.68|-0.02218|-0.00334|19|19|0.020365234375|1.514978515625
2024-02-10 04:31:07|DAILY|05143|48554|/equities/cosmo-n|CHALL/MSCI_EU_SMALLCAP|59.167519120286|66|0.67947|63.4|42.3|0.02564|0.05288|23|23|0.0035163776493256|2.8674759152216
2024-02-10 04:31:08|DAILY|05144|949690|/equities/cph-chemie-und-papier-holding|CHALL|88.912358519339|34|0.11111|92|33.9|0.00104|0.03282|29|29|0.02683562992126|1.415157480315
2024-02-10 04:31:09|DAILY|05145|949684|/equities/crealogix-holding-ag|CHALL|58.883815377716|50|0.02564|60|29.1|0.03227|0.06069|29|29|-0.039827547592385|1.5381903695409
2024-02-10 04:31:11|DAILY|05146|316|/equities/credit-suisse|STOXX600/SMI/CHALL/EAFAGROWTH/EAFAVALUE|-0.82855288600168|83|-0.70397|0.82|26.23|-0.01384|0.02899|30|30|-0.24142577675489|3.2291887226697
2024-02-10 04:31:11|DAILY|05147|48549|/equities/daetwyl-i|CHALL/MSCI_EU_SMALLCAP|-185.8492649809|27|-0.01864|179|42.17|0.04612|0.077|24|24|0.017469171483622|2.7444614643545
2024-02-10 04:31:12|DAILY|05148|949691|/equities/datacolor-ag|CHALL|766.64293302032|1|0|780|7.23|-0.02422|0.01859|39|40|0.094702422145329|0.6138062283737
2024-02-10 04:31:13|DAILY|05149|49838|/equities/dksh-n|CHALL/MSCI_EU_SMALLCAP|58.419569509078|9|0.03849|62.05|31.21|-0.02803|-0.0033|33|33|0.025442196531792|2.0635722543353
2024-02-10 04:31:14|DAILY|05150|48539|/equities/kaba-holding-ag|CHALL/MSCI_EU_SMALLCAP|-453.26091727684|44|0.01754|435|29.26|-0.0041|0.02465|34|34|-0.027940269749518|2.4356811175337
2024-02-10 04:31:16|DAILY|05151|949692|/equities/dottikon-es-holding-ag|CHALL|214.20238696257|8|0.00439|229|38.19|0.01976|0.09115|27|27|0.16997880539499|3.4949672447014
2024-02-10 04:31:16|DAILY|05152|949693|/equities/dufry-ag?cid=949693|CHALL/MSCI_EU_SMALLCAP|32.037973980962|6|0.01697|34.15|31.3|0.00528|0.03994|33|33|-0.022860308285164|4.1355433526012
2024-02-10 04:31:17|DAILY|05153|949697|/equities/edisun-power-europe-ag|CHALL|-111.88338035541|26|0.0297|104|34.11|-0.01158|0.01461|26|27|-0.0066606765327695|1.7482367864693
2024-02-10 04:31:18|DAILY|05154|1136130|/equities/eeii|CHALL|-3.4600636074764|4|-0.05|2.66|4.08|-0.21713|-0.00651|11|12|3.9225576923077|4.0506346153846
2024-02-10 04:31:18|DAILY|05155|949695|/equities/efg-international-ag|CHALL|10.67456871523|56|0.09459|11.34|31.71|-0.02577|0.00508|31|31|0.072456647398844|2.7027495183044
2024-02-10 04:31:20|DAILY|05156|949696|/equities/elma-electronic-ag|CHALL|1006.861917491|1|0|1020|10.48|-0.00402|0.02801|31|31|0.28110769230769|0.57057230769231
2024-02-10 04:31:21|DAILY|05157|48543|/equities/emmi-ag|CHALL/MSCI_EU_SMALLCAP|-940.13387472444|12|-0.03761|870|36.68|-0.00953|0.01191|28|28|0.010851637764933|1.958316955684
2024-02-10 04:31:22|DAILY|05158|48545|/equities/ems-chemie-hld|STOXX600/CHALL/EAFAGROWTH/EAFAVALUE|-670.4359661975|23|-0.03272|635.5|33.87|0.00405|0.02815|30|30|0.01016570327553|2.0067601156069
2024-02-10 04:31:22|DAILY|05159|949694|/equities/energiedienst-holding-ag|CHALL|-40.294882241675|1|0|38.1|29.12|-0.02013|0.00336|34|34|0.028410101010101|1.6812606060606
2024-02-10 04:31:23|DAILY|05160|993559|/equities/enr-russia-invest-sa|CHALL|-7.6668597004872|5|-0.4|4.5|6.57|-0.24647|0.09734|6|7|1.07686|0.867
2024-02-10 04:31:25|DAILY|05161|48546|/equities/evola-hold-ag|CHALL|-0.69163714551794|55|-0.29705|0.62|61.5|-14.54054|14.01589|16|16|23.708722543353|5.8001714836224
2024-02-10 04:31:26|DAILY|05162|949699|/equities/feintool-international-holding|CHALL|-17.811304816284|2|-0.00478|16.64|23.52|-0.14669|-0.04334|44|44|0.052444980694981|2.8823696911197
2024-02-10 04:31:26|DAILY|05163|48534|/equities/flughafen-zurich|STOXX600/CHALL/MSCI_EU_SMALLCAP|178.25400201363|5|-0.00494|181.3|29.54|-0.02236|0.00272|35|35|0.023296724470135|2.3763564547206
2024-02-10 04:31:27|DAILY|05164|949698|/equities/forbo-holding-ag|CHALL/MSCI_EU_SMALLCAP|-1036.7626511018|23|-0.02079|989|42.33|0.00703|0.03445|24|24|-0.033926782273603|2.3787119460501
2024-02-10 04:31:28|DAILY|05165|1008651|/equities/galenica-sante-sa|STOXX600/CHALL/MSCI_EU_SMALLCAP|73.2941073132|68|0.09565|75.6|38.84|-0.0058|0.01288|25|25|0.028797687861272|1.8274653179191
2024-02-10 04:31:30|DAILY|05166|49959|/equities/gam-n|CHALL/MSCI_EU_SMALLCAP|-0.41664588438972|75|-0.11928|0.3655|43.82|-0.01203|0.05089|22|22|-0.12176204238921|5.5885818882466
2024-02-10 04:31:31|DAILY|05167|39129|/equities/geberit|STOXX600/SMI/CHALL/EAFAGROWTH|-517.11305610166|28|-0.04813|492.5|33.7|0.0073|0.02691|30|30|0.0029749518304432|1.9412080924856
2024-02-10 04:31:31|DAILY|05168|49954|/equities/fischer-n|STOXX600/CHALL/MSCI_EU_SMALLCAP|57.823238706654|4|0.01088|60.4|35.69|-0.7665|0.5089|29|29|3.4829701348748|2.4350934489403
2024-02-10 04:31:32|DAILY|05169|986242|/equities/givaudan-sa-cfd|STOXX600/SMI/CHALL/EAFAGROWTH|3460.2499987968|12|-0.00056|3591|35.41|0.00415|0.01815|29|29|0.027004816955684|2.0440192678227
2024-02-10 04:31:33|DAILY|05170|958264|/equities/glarner-kantonalbank|CHALL|-23.332936323074|157|-0.04603|22.8|36.42|-0.03047|-0.01104|24|24|-0.029070873786408|1.5589533980583
2024-02-10 04:31:35|DAILY|05171|949704|/equities/graubuendner-kantonalbank|CHALL|1662.5817840015|31|0.01176|1720|43.74|-0.01403|-0.0056|23|23|0.017277027027027|1.2292017374517
2024-02-10 04:31:35|DAILY|05172|949703|/equities/groupe-minoteries-sa|CHALL|-270.78548094116|6|-0.01527|258|19.84|-0.01938|0.01189|38|38|-0.014799736495389|1.1962476943346
2024-02-10 04:31:36|DAILY|05173|949705|/equities/gurit-holding-ag|CHALL/MSCI_EU_SMALLCAP|-78.375610374382|22|-0.09163|68.4|36.32|0.00156|0.02712|28|28|-0.037423892100193|3.7139730250482
2024-02-10 04:31:37|DAILY|05174|949707|/equities/hbm-healthcare-investments|CHALL|-182.85051803245|2|-0.01709|161|39.88|-0.00281|0.01817|26|26|-0.012047206165703|2.7752870905588
2024-02-10 04:31:38|DAILY|05175|49831|/equities/helvetia-hldg|STOXX600/CHALL/MSCI_EU_SMALLCAP|-126.01179836671|2|-0.00496|120.3|28.81|0.00581|0.03142|36|36|0.0033699421965317|2.0917581888247
2024-02-10 04:31:39|DAILY|05176|949708|/equities/hiag-immobilien-holding-ag|CHALL|-76.763041563551|35|-0.04393|74|38.62|-0.01389|0.00746|26|26|-0.026153179190751|1.7952360308285
2024-02-10 04:31:40|DAILY|05177|949709|/equities/highlight-event-entertainment|CHALL|-12.840451675326|31|-0.0991|10|9.13|-0.13186|-0.02219|60|60|0.13134429065744|2.6025501730104
2024-02-10 04:31:41|DAILY|05178|949710|/equities/hochdorf-holding-ag|CHALL|-13.774497627843|52|-0.26374|13.4|29.34|-0.01047|0.02371|32|32|-0.14639292929293|2.5138939393939
2024-02-10 04:31:42|DAILY|05179|321|/equities/holcim|STOXX600/SMI/CHALL/EAFAVALUE|64.099851889676|10|-0.0357|64.82|26.38|-0.00602|0.01372|39|39|0.032736030828516|1.9745867052023
2024-02-10 04:31:42|DAILY|05180|949712|/equities/hubersuhner-ag|CHALL/MSCI_EU_SMALLCAP|-64.406102744901|23|-0.05864|61|39.08|-0.00374|0.02578|26|26|-0.008514450867052|2.2411396917148
2024-02-10 04:31:44|DAILY|05181|949706|/equities/hypothekarbank-lenzburg-ag|CHALL|4225.4037392327|36|0.06931|4320|62.07|-0.00596|0.00319|15|15|-0.003667701863354|0.92771842650104
2024-02-10 04:31:45|DAILY|05182|1017260|/equities/idorsia|CHALL/MSCI_EU_SMALLCAP|-1.7562803472918|20|-0.10604|1.45|36.39|-0.01327|0.0416|28|28|-0.23169075144509|4.411972061657
2024-02-10 04:31:46|DAILY|05183|48547|/equities/implenia-n|CHALL/MSCI_EU_SMALLCAP|28.598524978722|16|-0.00637|31.2|37.89|0.02254|0.05217|27|27|0.022909441233141|3.4905385356455
2024-02-10 04:31:47|DAILY|05184|48536|/equities/inficon-holding|CHALL/MSCI_EU_SMALLCAP|1272.3579972025|54|0.27138|1368|29.85|-0.02959|0.01003|33|33|0.081351637764933|3.0707928709056
2024-02-10 04:31:47|DAILY|05185|949715|/equities/interroll-holding-ag|CHALL/MSCI_EU_SMALLCAP|-2604.7675181728|13|0.06198|2570|30.18|-0.00195|0.02636|34|34|0.049320809248555|3.2568545279383
2024-02-10 04:31:49|DAILY|05186|949716|/equities/intershop-holding-ag|CHALL/MSCI_EU_SMALLCAP|605.69991815371|33|-0.01618|608|43.74|-0.01193|0.0054|23|23|0.011661849710983|1.6622639691715
2024-02-10 04:31:50|DAILY|05187|985791|/equities/investis-holding-sa|CHALL|96.615874814039|16|-0.01217|97.4|48.67|0.00914|0.02542|20|21|0.021488910318226|1.5606962391514
2024-02-10 04:31:51|DAILY|05188|955645|/equities/ivf-hartmann-holding-ag|CHALL|-113.0060070696|23|0.05825|109|29.69|-0.03672|-0.01448|32|32|-0.014944444444444|1.9506234567901
2024-02-10 04:31:51|DAILY|05189|319|/equities/julius-baer|STOXX600/CHALL/EAFAVALUE|-48.319854342373|56|-0.05262|46.45|28.91|-0.00232|0.02771|34|34|0.016760115606936|2.4368034682081
2024-02-10 04:31:52|DAILY|05190|949717|/equities/jungfraubahn-holding-ag|CHALL|159.4692347239|69|0.0325|165.2|31.29|-0.01813|0.00668|31|31|0.01809344894027|2.2928227360308
2024-02-10 04:31:54|DAILY|05191|48551|/equities/kardex|CHALL/MSCI_EU_SMALLCAP|208.74669145312|60|0.20968|225|33.76|0.01097|0.03153|29|29|0.05530732177264|3.1427302504817
2024-02-10 04:31:55|DAILY|05192|1081717|/equities/klingelnberg|CHALL|-16.923844277925|10|-0.00314|15.85|31.56|0.04244|0.0686|32|32|-0.010222767419038|2.5632816486752
2024-02-10 04:31:56|DAILY|05193|48535|/equities/komax-n|CHALL/MSCI_EU_SMALLCAP|-173.34183782637|22|-0.047|162.2|31.78|-0.01495|0.0192|32|32|-0.011921001926782|3.0437938342967
2024-02-10 04:31:56|DAILY|05194|949718|/equities/kudelski|CHALL|-1.3015812734413|90|-0.13333|1.235|52.67|-0.03032|0.00765|18|18|-0.11015718418515|4.0148138862102
2024-02-10 04:31:57|DAILY|05195|49835|/equities/kuehne---nagel|STOXX600/CHALL/EAFAGROWTH|-299.21107686159|2|0.00211|284.6|47.14|0.03357|0.06005|22|22|0.06961753371869|2.3636069364162
2024-02-10 04:31:59|DAILY|05196|14155|/equities/cytos-biotechnology|CHALL|4.2266206086021|10|-0.03042|5.1|54|-0.00773|0.07378|19|19|0.15175362318841|5.1571246376812
2024-02-10 04:32:00|DAILY|05197|1084287|/equities/lalique-group|CHALL|-36.083270778844|1|0|34|21|-0.03416|0.0063|38|38|0.039869674185464|2.0186253132832
2024-02-10 04:32:01|DAILY|05198|1027140|/equities/landis-gyr|CHALL/MSCI_EU_SMALLCAP|-71.036404197436|20|-0.10405|66.3|33.97|0.0051|0.03007|30|30|-0.020261078998073|2.7065269749518
2024-02-10 04:32:02|DAILY|05199|100240|/equities/bravofly-sa|CHALL|-24.76671711452|44|-0.06114|21.5|41.46|0.0489|0.09069|24|24|-0.016894026974952|4.6382331406551
2024-02-10 04:32:02|DAILY|05200|949719|/equities/leclanche-sa|CHALL|0.4472265961069|30|0.14286|0.56|53.05|-0.06025|0.05355|19|19|0.012895853423337|5.8294648023144
2024-02-10 04:32:04|DAILY|05201|949720|/equities/lem-holding-sa|CHALL/MSCI_EU_SMALLCAP|-1921.1512849821|6|-0.02829|1786|30.38|-0.01323|0.01272|34|34|0.046585741811175|2.9729701348748
2024-02-10 04:32:05|DAILY|05202|949721|/equities/leonteq-ag|CHALL/MSCI_EU_SMALLCAP|-33.091641085149|47|-0.0948|29.6|33.07|-0.00679|0.0294|30|30|0.020035645472062|3.2197341040462
2024-02-10 04:32:06|DAILY|05203|955599|/equities/liechtensteinische-landesbank|CHALL/MSCI_EU_SMALLCAP|66.940596103954|126|0.12882|70.1|43.48|-0.02642|-0.01015|21|21|0.021337186897881|2.1483545279383
2024-02-10 04:32:07|DAILY|05204|49830|/equities/lindt---sp-n|STOXX600/CHALL/EAFAGROWTH/EAFAVALUE|108753.5478668|19|-0.00362|110200|35.17|0.0079|0.019|29|29|0.032369942196532|1.719605973025
2024-02-10 04:32:07|DAILY|05205|943209|/equities/lindt---sp-ps|CHALL/EAFAGROWTH/EAFAVALUE|10841.183554037|19|0.00449|11180|35.17|0.00027|0.01871|29|29|0.047609826589595|2.0426917148362
2024-02-10 04:32:09|DAILY|05206|324|/equities/logitech|STOXX600/SMI/CHALL/EAFAGROWTH|-77.489833582368|14|-0.01137|74.78|28.47|0.00069|0.0391|36|36|0.07416281310212|2.766246628131
2024-02-10 04:32:10|DAILY|05207|338|/equities/lonza-grp|STOXX600/SMI/CHALL/EAFAGROWTH|412.17731930345|35|0.26718|444.4|30.42|0.0117|0.02919|33|33|0.043015414258189|2.4208439306358
2024-02-10 04:32:11|DAILY|05208|955601|/equities/luzerner-kantonalbank-ag|CHALL|69.97690402564|27|-0.03836|70.2|59.53|-0.00924|0.00234|17|17|-0.0076493256262042|1.451950867052
2024-02-10 04:32:12|DAILY|05209|955602|/equities/mch-group-ag|CHALL|-3.8755035350166|53|-0.16279|3.6|40.42|0.04606|0.07029|24|24|-0.1531252446184|2.6964138943249
2024-02-10 04:32:13|DAILY|05210|1127887|/equities/medacta-group-sa|CHALL/MSCI_EU_SMALLCAP|123.42756683485|67|0.18375|134|36|-0.01922|0.014|27|27|0.088053949903661|3.5151464354528
2024-02-10 04:32:14|DAILY|05211|1081655|/equities/medartis|CHALL/MSCI_EU_SMALLCAP|-78.50140336457|16|0.07792|74.7|34.1|-0.01879|0.01541|30|30|0.093584778420039|4.217204238921
2024-02-10 04:32:15|DAILY|05212|955603|/equities/metall-zug-ag|CHALL/MSCI_EU_SMALLCAP|-1473.4044106736|22|-0.0274|1420|46.23|0.01592|0.0681|22|22|-0.022470134874759|2.2277312138728
2024-02-10 04:32:16|DAILY|05213|949724|/equities/meyer-burger-tech-ag|CHALL/MSCI_EU_SMALLCAP|-0.14784431280604|40|-0.39935|0.1116|26.29|-0.04606|0.01126|38|38|0.060489402697495|5.9808082851638
2024-02-10 04:32:17|DAILY|05214|955604|/equities/mikron-holding-ag|CHALL|15.812793043503|48|0.20922|17.05|42.17|0.00379|0.03406|23|23|0.12088692232055|2.441814159292
2024-02-10 04:32:18|DAILY|05215|953068|/equities/mobilezone-ag|CHALL/MSCI_EU_SMALLCAP|-14.128268070728|9|0|12.96|34.33|-0.02503|0.01464|30|30|0.034026011560694|2.5023795761079
2024-02-10 04:32:19|DAILY|05216|48537|/equities/mobimo-hldg|CHALL/MSCI_EU_SMALLCAP|251.64693295149|60|0.00984|256.5|42.57|-0.00591|0.01167|23|23|-0.00023892100192677|1.8730356454721
2024-02-10 04:32:20|DAILY|05217|942513|/equities/molecular-partners-ag|CHALL/MSCI_EU_SMALLCAP|3.6521796116546|67|0|4.05|35.96|0.00067|0.06242|27|27|-0.044053037608486|5.188075216972
2024-02-10 04:32:21|DAILY|05218|949725|/equities/nebag-ag|CHALL|7.3909436000872|38|-0.02532|7.7|32.24|-0.00348|0.01355|24|25|-0.021444839857651|1.3178018979834
2024-02-10 04:32:22|DAILY|05219|334|/equities/nestle-ag|STOXX600/SMI/CHALL/EAFAGROWTH|-101.02899380381|1|0|95.41|25.95|-0.01173|-0.00269|40|40|-0.0046098265895954|1.3877793834297
2024-02-10 04:32:23|DAILY|05220|949727|/equities/new-value-ag|CHALL|-0.012603240811934|5|-0.26471|0.005|23.09|-0.24555|0.08383|31|32|0.80491386271871|12.695827725437
2024-02-10 04:32:25|DAILY|05221|955607|/equities/newron-pharmaceuticals|CHALL|-9.7153889921948|16|0.1776|8.62|50.95|0.06075|0.24797|20|20|0.21487330754352|6.4537620889749
2024-02-10 04:32:26|DAILY|05222|332|/equities/novartis|STOXX600/SMI/CHALL/EAFAVALUE|-92.688702275205|8|-0.01219|88.31|27.13|-0.01285|0.01006|38|38|0.0034219653179191|1.4934393063584
2024-02-10 04:32:27|DAILY|05223|14157|/equities/oc-oerlikon-corp.|STOXX600/CHALL/MSCI_EU_SMALLCAP|-3.7774612563039|18|0.0669|3.668|31.91|0.00078|0.02965|32|32|-0.089723506743738|2.5375886319846
2024-02-10 04:32:28|DAILY|05224|949673|/equities/banque-profil-de-gestion-sa|CHALL|2.8957524610962|80|0.26761|3.6|29.72|-0.01633|0.06986|25|25|0.23885644768856|4.9864817518248
2024-02-10 04:32:28|DAILY|05225|955608|/equities/orascom-development-holding-ag|CHALL|-4.8964625064451|27|-0.02597|4.5|56.22|-9.0E-5|0.02453|18|18|-0.085913294797688|3.2780202312139
2024-02-10 04:32:30|DAILY|05226|955609|/equities/orell-fuessli-holding-ag|CHALL|72.063237295215|61|0.00272|73.8|107|0.04193|0.05444|9|9|-0.020646138807429|1.7739560117302
2024-02-10 04:32:31|DAILY|05227|955610|/equities/orior-ag|CHALL/MSCI_EU_SMALLCAP|-69.845650168389|17|-0.09028|65.5|51.1|-0.00772|0.01642|20|20|-0.019073217726397|2.2329479768786
2024-02-10 04:32:32|DAILY|05228|49833|/equities/partners-group|STOXX600/SMI/CHALL/EAFAGROWTH|1132.2058465421|9|0.02084|1200|38.15|0.04096|0.07267|27|27|0.048923892100193|2.4379210019268
2024-02-10 04:32:33|DAILY|05229|955613|/equities/peach-property-group-ag|CHALL/MSCI_EU_SMALLCAP|-10.711438432477|86|-0.15966|10|47.65|0.05899|0.08458|20|20|-0.10357610789981|3.1329402697495
2024-02-10 04:32:34|DAILY|05230|955617|/equities/perfect-holding-sa|CHALL|0.0027395856787668|23|2.57143|0.005|36.85|-0.01408|0.38026|26|27|1.1788574237955|11.815826941986
2024-02-10 04:32:36|DAILY|05231|955614|/equities/perrot-duval-holding-sa|CHALL|-62.831376062143|24|-0.125|56|11.43|-0.06004|0.00216|42|42|-0.10990457256461|1.3138091451292
2024-02-10 04:32:36|DAILY|05232|955616|/equities/phoenix-mecano-ag|CHALL|435.88404479992|73|0.22554|451|25.62|-0.02123|0.00053|37|37|0.010425490196078|1.9522107843137
2024-02-10 04:32:37|DAILY|05233|993241|/equities/bf-holding-ag?cid=993241|CHALL|45.399087988176|3|0.00706|49.95|79.69|0.13503|0.16504|13|13|0.01293063583815|2.7189662813102
2024-02-10 04:32:38|DAILY|05234|955615|/equities/plazza-immobilien-ag|CHALL|298.00004337996|9|-0.00977|304|93.18|0.02625|0.03408|11|11|0.0096079380445304|1.0644598257502
2024-02-10 04:32:39|DAILY|05235|1055082|/equities/poenina|CHALL|-52.898389470726|15|-0.06522|51.6|30.25|-0.00082|0.02349|20|20|0.022974151857835|1.7267382875606
2024-02-10 04:32:40|DAILY|05236|1076609|/equities/polyphor-ag|CHALL|-0.44461171777893|13|-0.2518|0.208|56.11|0.12278|0.34177|18|18|0.011877690802348|7.7919520547945
2024-02-10 04:32:41|DAILY|05237|949728|/equities/private-equity-holding-ag|CHALL|68.26998895725|4|-0.03081|69.2|28.53|-0.00952|0.0142|33|34|0.037976361767729|1.5420082219938
2024-02-10 04:32:42|DAILY|05238|49832|/equities/psp-ch-prpty-n|STOXX600/CHALL/MSCI_EU_SMALLCAP|-117.95745086342|28|-0.01308|113.2|31.59|-0.00867|0.00629|32|32|-0.009335260115607|1.8191329479769
2024-02-10 04:32:43|DAILY|05239|955640|/equities/therametrics-holding-ag|CHALL/MSCI_EU_SMALLCAP|-1.8604381120315|102|-0.3507|1.62|33.43|-13.94083|11.93284|28|28|39.032137897782|9.7441504339441
2024-02-10 04:32:44|DAILY|05240|318|/equities/richemont|STOXX600/SMI/CHALL/EAFAGROWTH|126.90338059012|17|0.15385|134.25|30.97|0.01589|0.04049|33|33|0.080318882466281|2.4619826589595
2024-02-10 04:32:45|DAILY|05241|48531|/equities/rieter-n|CHALL/MSCI_EU_SMALLCAP|84.463933341535|11|0.00225|89|48.95|0.04547|0.091|21|21|-0.017137764932563|3.1695838150289
2024-02-10 04:32:46|DAILY|05242|955621|/equities/roche-holding|CHALL/EAFAGROWTH|-252.1404783424|12|-0.07663|238.6|28.53|-0.00174|0.01275|36|36|-0.015688824662813|1.7952148362235
2024-02-10 04:32:47|DAILY|05243|337|/equities/roche-hldg|STOXX600/SMI/CHALL/EAFAGROWTH|-236.82575815478|12|-0.07066|224.9|32.09|-0.00595|0.01416|32|32|-0.024047206165703|1.6909055876686
2024-02-10 04:32:48|DAILY|05244|949711|/equities/romande-energie-holding-sa|CHALL|-55.785380913635|62|0.01556|52.2|31.77|-0.0657|0.01768|30|30|-0.070457593688363|1.8071597633136
2024-02-10 04:32:49|DAILY|05245|955628|/equities/s-h-l-telemedicine-ltd|CHALL|-6.4716526801405|69|-0.42697|5.1|31.81|0.03184|0.06216|25|26|0.061093854748603|3.5039340782123
2024-02-10 04:32:50|DAILY|05246|955624|/equities/santhera-pharmaceuticals-holding|CHALL|8.8735836732868|21|-0.10381|9.41|44.26|0.08437|0.15836|23|23|-0.12094412331407|6.0882736030829
2024-02-10 04:32:51|DAILY|05247|955623|/equities/schaffner-holding-ag|CHALL|487.64803824118|16|-0.0121|490|24.69|-0.02412|0.03448|39|39|0.12130981595092|1.8164754601227
2024-02-10 04:32:52|DAILY|05248|48548|/equities/schindler-n|CHALL/EAFAGROWTH|198.45322510817|12|0.01872|206.8|31.12|-0.01043|0.00636|33|33|-0.0020712909441233|1.991908477842
2024-02-10 04:32:53|DAILY|05249|49834|/equities/schindler-ps|STOXX600/CHALL/EAFAGROWTH|206.2848101203|11|0.0117|216.1|38.07|0.00669|0.02347|27|27|-0.0021772639691715|2.0298044315992
2024-02-10 04:32:53|DAILY|05250|955635|/equities/schlatter-industries-ag|CHALL|-26.422123636001|1|0|23.4|9.65|-0.06715|-0.0225|70|71|0.02434598540146|1.6763635036496
2024-02-10 04:32:55|DAILY|05251|955636|/equities/schweiter-technologies-ag|CHALL/MSCI_EU_SMALLCAP|-484.01798129632|124|-0.28617|449|41.59|0.01708|0.03751|22|22|-0.077885356454721|2.9291069364162
2024-02-10 04:32:56|DAILY|05252|955631|/equities/schweizerische-nationalbank|CHALL|-4234.9047531722|21|-0.00246|4050|46.14|0.00217|0.01744|22|22|-0.0074086956521739|2.330652173913
2024-02-10 04:32:56|DAILY|05253|1073053|/equities/sensirion|CHALL|-73.833826106589|22|-0.14752|65.3|46.23|0.02554|0.07936|22|22|0.078249518304432|3.4987177263969
2024-02-10 04:32:57|DAILY|05254|955625|/equities/swiss-finance---property-invest|CHALL|-93.919999549809|4|0|92|21.4|-0.00561|0.0071|44|45|0.00087784679089027|0.91365424430642
2024-02-10 04:32:58|DAILY|05255|945096|/equities/sfs-group-ag|CHALL/MSCI_EU_SMALLCAP|103.09694860014|60|0.12165|108.8|42.57|0.03423|0.06001|23|23|0.029153179190752|2.3154315992293
2024-02-10 04:33:00|DAILY|05256|13818|/equities/sgs|STOXX600/SMI/CHALL/EAFAGROWTH/EAFAVALUE|78.92335275564|14|0.09696|82.36|31.06|-0.01202|0.00351|33|33|-0.015567437379576|1.7026175337187
2024-02-10 04:33:00|DAILY|05257|955626|/equities/siegfried-holding-ltd|CHALL/MSCI_EU_SMALLCAP|830.6836571974|70|0.22794|883.5|31.26|0.00225|0.02598|31|31|0.080542389210019|2.5536416184971
2024-02-10 04:33:01|DAILY|05258|1096149|/equities/sig-combibloc-group|STOXX600/CHALL/MSCI_EU_SMALLCAP|-18.603175701083|50|-0.12664|17.31|32.97|-0.01299|0.01752|30|30|0.027499036608863|2.5930578034682
2024-02-10 04:33:02|DAILY|05259|49827|/equities/sika-i|STOXX600/SMI/CHALL/EAFAGROWTH|-249.94337083041|28|-0.07627|238.6|33.7|0.01301|0.02952|30|30|0.044208092485549|2.3232687861272
2024-02-10 04:33:03|DAILY|05260|49955|/equities/sonova-h-ag|STOXX600/CHALL/EAFAGROWTH|269.30910700567|68|0.26349|283.4|29.42|-0.02505|0.0198|33|33|0.045844894026975|2.5985963391137
2024-02-10 04:33:05|DAILY|05261|945906|/equities/spice-priv-ag|CHALL|15.912447868332|4|0.01266|16|15.03|-0.06878|-0.00347|35|35|0.094130434782609|2.3874423440454
2024-02-10 04:33:06|DAILY|05262|955627|/equities/st-galler-kantonalbank-ag|CHALL/MSCI_EU_SMALLCAP|488.79212362211|32|0.00911|498.5|32.48|-0.03038|-0.0147|31|31|0.015029865125241|1.5184306358382
2024-02-10 04:33:06|DAILY|05263|1128801|/equities/stadler-rail|STOXX600/CHALL|-29.476753433533|43|-0.11943|27.28|35.57|-0.01388|0.01209|28|28|-0.041838150289017|2.3331724470135
2024-02-10 04:33:07|DAILY|05264|955633|/equities/starrag-group-holding-ag|CHALL|-48.009486859212|26|-0.03433|45|12.54|-0.05019|-0.01371|68|68|0.038220956719818|1.7879123006834
2024-02-10 04:33:08|DAILY|05265|949731|/equities/straumann-holding-ag|STOXX600/CHALL/EAFAGROWTH|128.1329817957|7|0.00764|138.5|38.22|0.04453|0.07357|27|27|-0.029315992292871|3.0397379576108
2024-02-10 04:33:10|DAILY|05266|49836|/equities/sulzer-n|CHALL/MSCI_EU_SMALLCAP|-88.192547929236|16|0.05276|86.8|42.63|0.05148|0.07795|24|24|0.0069007707129094|2.7303969171484
2024-02-10 04:33:11|DAILY|05267|330|/equities/swatch-grp-i|STOXX600/CHALL/EAFAVALUE|-210.52892623986|62|-0.08791|207.5|28.74|-0.01662|0.01223|34|34|-0.0058169556840077|2.3996473988439
2024-02-10 04:33:11|DAILY|05268|943210|/equities/swatch-group-n|CHALL/EAFAVALUE|-40.792813424602|62|-0.08018|40.15|30.53|-0.00223|0.01687|32|32|-0.005111753371869|2.4192861271676
2024-02-10 04:33:12|DAILY|05269|331|/equities/swiss-life|STOXX600/SMI/CHALL/EAFAVALUE|600.33189713586|39|0.0516|611.4|27.03|0.00927|0.0289|37|37|0.037014450867052|1.8786926782274
2024-02-10 04:33:13|DAILY|05270|49828|/equities/swiss-prime-si|STOXX600/CHALL/EAFAVALUE|-89.076589775234|28|-0.0329|85.25|45.95|0.003|0.02006|22|22|-0.020952793834297|1.6677813102119
2024-02-10 04:33:15|DAILY|05271|335|/equities/swiss-re|STOXX600/SMI/CHALL/EAFAVALUE|98.525243594866|15|0.00423|99.78|33.03|0.02185|0.04569|31|31|0.0085317919075145|1.924506743738
2024-02-10 04:33:15|DAILY|05272|955634|/equities/schmolz---bickenbach-ag|CHALL/MSCI_EU_SMALLCAP|0.069621796138959|32|-0.04333|0.0861|91.55|0.12169|0.1812|11|11|-0.045616570327553|5.6696329479769
2024-02-10 04:33:16|DAILY|05273|339|/equities/swisscom|STOXX600/SMI/CHALL/EAFAVALUE|-514.75689518947|3|-0.00836|498.2|30.47|-0.01388|0.00266|34|34|0.0033410404624278|1.3709219653179
2024-02-10 04:33:17|DAILY|05274|955632|/equities/swissquote-group-holding-sa|CHALL/MSCI_EU_SMALLCAP|207.14622853933|70|0.2674|220.4|29.36|0.01202|0.04456|33|33|0.18252023121387|3.4253622350674
2024-02-10 04:33:18|DAILY|05275|48540|/equities/tecan-hld-n|STOXX600/CHALL/MSCI_EU_SMALLCAP|-343.42991226867|26|0.05893|337.8|29.79|-0.00264|0.02025|34|34|0.048468208092485|3.0585105973025
2024-02-10 04:33:20|DAILY|05276|949732|/equities/temenos-group-ag|STOXX600/CHALL/EAFAGROWTH|84.160838767569|67|0.33654|88.88|31.35|-0.01051|0.0325|31|31|-0.017814065510597|3.1525809248555
2024-02-10 04:33:21|DAILY|05277|955639|/equities/thurgauer-kantonalbank|CHALL|-121.13981602874|35|-0.0042|118.5|71.71|-0.02241|-0.01048|14|14|0.011208092485549|1.4175529865125
2024-02-10 04:33:21|DAILY|05278|955641|/equities/tornos-holding-ag|CHALL|-5.7327098301651|46|-0.11458|5.1|33.39|-0.00725|0.01795|28|28|0.02084387755102|3.7368755102041
2024-02-10 04:33:22|DAILY|05279|955637|/equities/tamedia-ag|CHALL|124.1674626739|60|0.45695|132|33.76|-0.00883|0.04031|29|29|0.063055876685935|2.6579826589595
2024-02-10 04:33:23|DAILY|05280|955642|/equities/u-blox-holding-ag|CHALL/MSCI_EU_SMALLCAP|-90.84674582154|24|-0.00897|88.4|26.71|-0.02542|0.01482|38|38|0.032703275529865|3.4657427745665
2024-02-10 04:33:25|DAILY|05281|943811|/equities/ubs-group-n|STOXX600/SMI/CHALL/EAFAVALUE|-25.924816717166|28|-0.02685|24.28|25.28|-0.01798|0.01531|40|40|0.087010597302505|2.3123603082852
2024-02-10 04:33:26|DAILY|05282|955649|/equities/valartis-group-ag|CHALL|-12.569247566431|23|-0.04418|11.9|32.07|-0.03247|0.00425|28|28|0.059376086956522|3.1435934782609
2024-02-10 04:33:27|DAILY|05283|49956|/equities/valiant-n|CHALL/MSCI_EU_SMALLCAP|101.1608226097|27|0.04419|101.6|44|-0.00195|0.02375|23|23|0.010570327552987|1.8667504816956
2024-02-10 04:33:27|DAILY|05284|48528|/equities/valora-holding|CHALL/MSCI_EU_SMALLCAP|258.03360702146|63|0.00581|259.5|30.48|-0.02179|0.05255|25|25|0.025808252427184|2.3163531553398
2024-02-10 04:33:28|DAILY|05285|994260|/equities/varia-us-properties-ltd|CHALL|37.021279025814|38|-0.00533|37.3|32.13|-0.01623|0.00371|31|31|-0.004134559535334|1.7352313649564
2024-02-10 04:33:30|DAILY|05286|976465|/equities/vat-group-ag|STOXX600/CHALL/MSCI_EU_SMALLCAP|398.05415643976|2|0.01454|425.6|41.48|0.06171|0.09282|25|25|0.12056358381503|3.09441522158
2024-02-10 04:33:31|DAILY|05287|955644|/equities/vaudoise-assurances-holding-sa|CHALL|423.94612928169|48|0.02064|445|52.16|-0.01124|0.00338|19|19|-0.015812138728324|1.85458477842
2024-02-10 04:33:31|DAILY|05288|955647|/equities/vetropack-holding-sa|CHALL/MSCI_EU_SMALLCAP|-37.548964180264|22|-0.05464|34.6|33.9|-0.01316|0.00145|30|30|-0.032797687861272|2.8415857418112
2024-02-10 04:33:32|DAILY|05289|49957|/equities/galenica-n|STOXX600/CHALL/EAFAGROWTH|-168.43312475518|32|-0.04648|166.15|27.81|0.0011|0.0358|26|26|0.016986737400531|2.2069323607427
2024-02-10 04:33:33|DAILY|05290|955648|/equities/villars-holding-sa|CHALL|570.96424281774|4|0.01695|600|4.84|-0.03714|-0.0074|66|67|-0.061376146788991|0.54268195718654
2024-02-10 04:33:34|DAILY|05291|955622|/equities/von-roll-holding-ag|CHALL|-0.85029751413807|9|0.00238|0.844|56.61|0.03747|0.07632|18|18|0.028185978578384|3.2063924050633
2024-02-10 04:33:35|DAILY|05292|48542|/equities/vontobel-holding|CHALL/MSCI_EU_SMALLCAP|-55.4137958786|6|-0.05311|51.7|32.28|0.02136|0.04635|32|32|-0.0086820809248555|2.3421560693642
2024-02-10 04:33:36|DAILY|05293|955650|/equities/vp-bank-ag|CHALL|90.182304731044|53|0.08353|93.4|46.9|-0.01555|0.0085|21|21|-0.036664416586307|2.263568948891
2024-02-10 04:33:37|DAILY|05294|955654|/equities/walter-meier-ag|CHALL|34.725946855176|60|0.01007|35.1|36.26|0.03558|0.06248|27|27|0.13149903660886|3.114338150289
2024-02-10 04:33:38|DAILY|05295|955652|/equities/warteck-invest-ltd|CHALL|-1880.4642447759|44|0.01648|1850|61.81|-0.0127|0.00056|16|16|-0.0072490310077519|1.3014718992248
2024-02-10 04:33:39|DAILY|05296|976078|/equities/wisekey-international-holding-ag|CHALL|3.7056882458988|24|0.13333|4.25|59.71|-1.76545|2.73469|17|17|4.4200240847784|7.7256262042389
2024-02-10 04:33:40|DAILY|05297|955611|/equities/oti-energy-ag|CHALL|0.65748075678546|20|-0.1625|0.67|10.71|-0.25804|-0.03573|47|48|2.1313264540338|8.3116566604128
2024-02-10 04:33:41|DAILY|05298|955655|/equities/ypsomed-holding-ag|CHALL/MSCI_EU_SMALLCAP|305.42405343738|60|0.23949|339|39.16|-0.0016|0.03487|25|25|0.11041714836224|2.6539354527938
2024-02-10 04:33:42|DAILY|05299|48553|/equities/zehnder|CHALL/MSCI_EU_SMALLCAP|50.277702824718|2|0|54.3|45.09|0.03056|0.05279|23|23|0.037815028901734|3.1127976878613
2024-02-10 04:33:43|DAILY|05300|955658|/equities/zueblin-immobilien-holding-ag|CHALL|24.339644772676|7|-0.03125|24.8|21.71|-0.03884|-0.01559|41|41|0.0067834821428571|1.4354151785714
2024-02-10 04:33:45|DAILY|05301|955659|/equities/zug-estates-holding-ag|CHALL|1634.3980973418|47|0.06646|1685|46.9|-0.00884|0.00723|21|21|-0.025838991270611|1.4801930164888
2024-02-10 04:33:45|DAILY|05302|955657|/equities/zuger-kantonalbank|CHALL|7494.8418973013|4|-0.01028|7700|60.41|-0.00791|0.00354|17|17|0.022774757281553|1.208945631068
2024-02-10 04:33:46|DAILY|05303|1024762|/equities/zur-rose|CHALL/MSCI_EU_SMALLCAP|83.814167886528|60|0.9782|98|39.16|0.09187|0.15913|25|25|0.088789980732177|5.6393631984586
2024-02-10 04:33:47|DAILY|05304|329|/equities/zurich-fin|STOXX600/SMI/CHALL/EAFAVALUE|-446.95603461217|33|-0.02384|429.9|25.15|-0.00726|0.00734|40|40|0.018118497109827|1.6293352601156
2024-02-10 04:33:48|DAILY|05305|955660|/equities/zwahlen-et-mayr-sa|CHALL|-130.65994038696|12|-0.26115|116|5.98|-0.07438|0.00514|41|42|-0.10695038167939|0.85750381679389
2024-02-10 04:33:49|DAILY|05306|7010|/equities/a2a-spa|STOXX600/MSCI_EU_SMALLCAP|-1.7873191016851|34|-0.10849|1.66|33.87|0.01441|0.03409|30|30|0.015847473784557|2.3529046711153
2024-02-10 04:33:50|DAILY|05307|26023|/equities/aarhuskarlshamn|STOXX600/MSCI_EU_SMALLCAP|230.13011522293|86|0.13756|233.2|32.83|-0.00361|0.01791|29|29|0.036739633558341|2.2779218900675
2024-02-10 04:33:51|DAILY|05308|6920|/equities/aalberts-industr|STOXX600/MSCI_EU_SMALLCAP|-37.981606182996|26|-0.01854|36|27.11|-0.00405|0.02099|38|38|0.016074881516588|2.6678085308057
2024-02-10 04:33:53|DAILY|05309|961622|/equities/abn-amro-group-nv|STOXX600/EAFAVALUE|-13.796006978235|3|0.00268|13.08|23.93|-0.00849|0.0165|44|44|0.013968720379147|3.0542549763033
2024-02-10 04:33:54|DAILY|05310|534|/equities/ackermans-v.haar|STOXX600/MSCI_EU_SMALLCAP|-159.29551715799|18|0.02474|157.4|34.6|-0.00221|0.02942|30|30|0.019084360189573|1.6356881516588
2024-02-10 04:33:55|DAILY|05311|442|/equities/acs-cons-y-serv|STOXX600/EAFAVALUE|-37.95961086597|10|0.00196|35.73|37.29|0.00417|0.04781|28|28|0.030403608736942|2.5215251661918
2024-02-10 04:33:56|DAILY|05312|1081623|/equities/adyen|STOXX600/EAFAGROWTH|1343.6523343263|64|0.5363|1473|28.34|-0.00989|0.04008|35|35|0.12034976303318|3.6837734597156
2024-02-10 04:33:57|DAILY|05313|15189|/equities/aedifica|STOXX600/MSCI_EU_SMALLCAP|-60.30957722131|18|-0.07886|54.9|43.25|0.04258|0.06071|24|24|-0.048676777251185|2.4065412322275
2024-02-10 04:33:58|DAILY|05314|304|/equities/aegon|STOXX600/EAFAVALUE|-5.587968401853|7|0.00224|5.37|32.78|0.02925|0.06126|32|32|0.05921990521327|2.7850123222749
2024-02-10 04:33:59|DAILY|05315|945627|/equities/aena-aeropuertos-sa|STOXX600/EAFAGROWTH/EAFAVALUE|161.21041338805|4|-0.02934|167.05|28.38|-0.02486|-0.00215|37|37|0.021721747388414|2.5273038936372
2024-02-10 04:34:00|DAILY|05316|26031|/equities/af-ab|STOXX600/MSCI_EU_SMALLCAP|151.35684879361|61|0.28331|159.9|29.61|-0.00219|0.02515|33|33|-0.0075351976856316|2.8941407907425
2024-02-10 04:34:01|DAILY|05317|13129|/equities/ageas|STOXX600/EAFAVALUE|-39.668401906668|18|-0.0094|37.93|34.6|-0.00829|0.01783|30|30|-0.0089857819905213|2.4060322274882
2024-02-10 04:34:02|DAILY|05318|6909|/equities/ahold-kon|STOXX600/EAFAVALUE|-26.869155366368|17|0.02026|26.19|34.63|-0.00601|0.01454|30|30|0.022694786729858|1.8074739336493
2024-02-10 04:34:03|DAILY|05319|50563|/equities/allied-irish-b|STOXX600|-4.1255560608607|22|0.03906|3.99|34.07|0.00212|0.05034|30|30|0.077825503355705|4.2344237775647
2024-02-10 04:34:04|DAILY|05320|40260|/equities/det-norske-oljeselskap|STOXX600|-281.72691365169|55|-0.09397|269|37.77|0.04924|0.07958|26|26|0.03327027027027|3.1480859073359
2024-02-10 04:34:06|DAILY|05321|6902|/equities/akzo-nobel|STOXX600/EAFAGROWTH|-71.774913391754|28|-0.04918|68.44|34.27|0.01861|0.03557|30|30|-0.012684360189573|2.2040976303318
2024-02-10 04:34:06|DAILY|05322|481|/equities/alfa-laval|STOXX600/EAFAGROWTH|-388.92875424382|28|-0.04698|369.2|29.71|-0.00435|0.01921|34|34|0.06197299903568|2.4773818707811
2024-02-10 04:34:07|DAILY|05323|1166736|/equities/allegro|STOXX600/MSCI_EEM/EMCONSGROWTH|-32.481118561531|28|0.04351|31.66|31.08|0.00161|0.02873|26|26|-0.0474|4.1135065868263
2024-02-10 04:34:08|DAILY|05324|958272|/equities/altice-nv|STOXX600|5.2698990063807|96|0.29267|5.34|19.78|-0.05404|-0.02377|9|9|0.051846153846154|4.1670989010989
2024-02-10 04:34:09|DAILY|05325|14615|/equities/amadeus|STOXX600/EAFAGROWTH/EAFAVALUE|62.842540727265|68|0.12167|63.24|31.81|-0.00436|0.02245|31|31|0.014874643874644|2.919081671415
2024-02-10 04:34:11|DAILY|05326|26232|/equities/ambu-b|STOXX600/EAFAGROWTH|106.35569846854|65|0.50732|117.45|31.19|-0.01674|0.04117|31|31|0.065024248302619|4.3790581959263
2024-02-10 04:34:11|DAILY|05327|18928|/equities/amplifon|STOXX600/EAFAGROWTH|-31.710121264716|17|0.05847|31.5|32.28|-0.0082|0.02162|32|32|0.046254528122021|3.1337473784557
2024-02-10 04:34:12|DAILY|05328|590|/equities/andritz-ag|STOXX600/MSCI_EU_SMALLCAP|55.59392653116|14|0.01862|57.45|41.24|0.03698|0.06029|25|25|0.056603448275862|2.5947662835249
2024-02-10 04:34:13|DAILY|05329|13111|/equities/anheuser-busch-inbev|STOXX600/EAFAVALUE|57.878344525844|3|-0.0104|59.96|28.46|-0.02511|0.00535|37|37|0.0019478672985782|2.3293848341232
2024-02-10 04:34:14|DAILY|05330|943396|/equities/argen-x|STOXX600/EAFAGROWTH/EAFAVALUE|340.66058766447|24|0.00295|373.5|33.16|0.01425|0.05944|31|31|0.13002568981922|3.1653273073264
2024-02-10 04:34:16|DAILY|05331|963108|/equities/aroundtown-property-holdings-plc|STOXX600|-1.986026627145|24|-0.20542|1.76|28.5|0.03193|0.05808|36|36|-0.091276453765491|3.2391248808389
2024-02-10 04:34:17|DAILY|05332|6888|/equities/asm-international|STOXX600/EAFAGROWTH|529.9955519892|17|0.15963|577.9|28.08|0.02272|0.0648|37|37|0.20800758293839|3.6007734597156
2024-02-10 04:34:18|DAILY|05333|6917|/equities/asml-holding|STOXX600/EAFAGROWTH|813.21571922659|16|0.27656|876.1|33.55|0.02644|0.0559|31|31|0.13940947867299|2.8494568720379
2024-02-10 04:34:18|DAILY|05334|985157|/equities/asr-nederland-nv|STOXX600/MSCI_EU_SMALLCAP|-44.140344301744|2|0.00095|42.18|29.28|-0.00089|0.02186|36|36|0.039112796208531|2.2043582938389
2024-02-10 04:34:19|DAILY|05335|483|/equities/assa-abloy|STOXX600/EAFAGROWTH|-291.94439070454|26|0.02193|284.2|26.63|-0.02012|0.00084|38|38|0.038793635486982|2.1755467695275
2024-02-10 04:34:21|DAILY|05336|308|/equities/generali-ass|STOXX600/EAFAVALUE|19.884145422892|67|0.04082|20.4|28.09|-0.00561|0.01093|35|35|0.020869399428027|1.8845834127741
2024-02-10 04:34:22|DAILY|05337|7011|/equities/atlantia|STOXX600/EAFAGROWTH|22.85761366235|25|0.01144|22.99|29.04|-0.02122|0.00151|25|25|0.053732|2.5926626666667
2024-02-10 04:34:23|DAILY|05338|476|/equities/atlas-copco-a|STOXX600/EAFAGROWTH|-171.38483656861|27|0.03039|171.25|38.88|0.01567|0.03965|26|26|0.077504339440694|2.5003423336548
2024-02-10 04:34:24|DAILY|05339|7029|/equities/banco-popolare|STOXX600/MSCI_EU_SMALLCAP|4.7073765536329|2|0.02084|5.192|28.32|-0.00977|0.03512|37|37|0.12309342230696|3.3174976167779
2024-02-10 04:34:25|DAILY|05340|473|/equities/bco-de-sabadell|STOXX600/MSCI_EU_SMALLCAP|-1.2122278037904|19|-0.01462|1.112|32.34|0.01291|0.06362|32|32|0.058146248812916|4.0040009496676
2024-02-10 04:34:27|DAILY|05341|290|/equities/bank-ireland|STOXX600/MSCI_EU_SMALLCAP|-8.8315432036804|19|0.02615|8.24|39.15|0.009|0.04668|26|26|0.098015444015444|4.4142664092664
2024-02-10 04:34:28|DAILY|05342|8759|/equities/bank-pekao-sa|STOXX600/MSCI_EEM|148.33934847467|86|0.45354|158|37.88|0.04279|0.08696|25|25|0.076963178294574|3.28075
2024-02-10 04:34:28|DAILY|05343|447|/equities/bankinter|STOXX600/MSCI_EU_SMALLCAP|-5.9447005328138|12|-0.02816|5.59|37.21|0.03613|0.0701|28|28|0.042650522317189|3.0272431149098
2024-02-10 04:34:29|DAILY|05344|446|/equities/bbva|STOXX600/EAFAVALUE|8.5842123149956|9|0.06246|9.152|28.24|-0.00164|0.03252|37|37|0.087903133903134|2.9791348528015
2024-02-10 04:34:30|DAILY|05345|26047|/equities/g-l-beijer|STOXX600/MSCI_EU_SMALLCAP|134.51293459778|8|0.02731|146.7|29.43|-0.0006|0.03209|35|35|0.082164898746384|3.5177280617165
2024-02-10 04:34:32|DAILY|05346|477|/equities/boliden|STOXX600/EAFAVALUE|-285.09081298526|24|-0.07889|269.7|29.82|-0.00214|0.0237|34|34|0.03682931533269|2.8358457087753
2024-02-10 04:34:33|DAILY|05347|452|/equities/caixabank-sa|STOXX600/EAFAVALUE|3.8176871709748|27|-0.00708|3.927|27.76|-0.01312|0.02458|37|37|0.056993352326686|2.9675688509022
2024-02-10 04:34:34|DAILY|05348|13579|/equities/campari|STOXX600|9.282942615557|4|0.02216|9.87|41.84|0.0298|0.04404|25|25|0.034931363203051|2.2508093422307
2024-02-10 04:34:35|DAILY|05349|551|/equities/carlsberg-b|STOXX600/EAFAVALUE|885.08048894941|23|0.08513|938.2|40.36|0.01269|0.02982|25|25|0.0074539282250242|2.0499088263822
2024-02-10 04:34:36|DAILY|05350|18976|/equities/castellum-ab|STOXX600|-134.79227462065|14|-0.0997|126.33|25.17|0.01043|0.03979|36|36|-0.026931447225245|2.4998900979325
2024-02-10 04:34:38|DAILY|05351|37756|/equities/cdproject|STOXX600/MSCI_EEM|101.5447662799|2|0.01091|111.2|35.55|0.01555|0.05478|29|29|-0.040507751937985|4.1469050387597
2024-02-10 04:34:38|DAILY|05352|951681|/equities/cellnex-telecom|STOXX600/EAFAGROWTH|-35.937109839735|18|-0.0353|33.07|47.09|0.05197|0.07314|22|22|0.017981006647673|2.7581348528015
2024-02-10 04:34:39|DAILY|05353|26250|/equities/chr-hansen-holding|STOXX600/EAFAGROWTH|522.69951188129|3|-0.02137|549.6|32.94|0.00131|0.02453|31|31|0.022136852394917|2.4577810361681
2024-02-10 04:34:40|DAILY|05354|6687|/equities/close-brothers|STOXX600|-5.8524506200666|28|-0.39055|5.415|5.94|-0.01553|0.01554|171|172|-0.085230695900858|0.12830791229743
2024-02-10 04:34:41|DAILY|05355|41180|/equities/cnh-industral-nv|STOXX600|11.622044013167|4|-0.02657|12.09|26.41|0.00606|0.04742|39|39|0.043011616650532|2.4131858664085
2024-02-10 04:34:43|DAILY|05356|538|/equities/cofinimmo|STOXX600/MSCI_EU_SMALLCAP|-67.745378014401|17|-0.07281|62.4|28.86|-0.00989|0.00733|36|36|-0.057784834123223|2.0466236966825
2024-02-10 04:34:44|DAILY|05357|14228|/equities/coloplast--b-|STOXX600/EAFAGROWTH|818.22121266235|1|0|891|31.24|-0.0115|0.01283|33|33|0.024552861299709|2.4115838991271
2024-02-10 04:34:45|DAILY|05358|6891|/equities/csm|STOXX600/MSCI_EU_SMALLCAP|17.013827768964|11|-0.08836|17.85|38.7|0.02721|0.07029|27|27|-0.020831279620853|2.6810436018957
2024-02-10 04:34:46|DAILY|05359|549|/equities/danske-bank|STOXX600/EAFAVALUE|188.69671906502|72|0.17983|194.2|27.43|-0.01368|0.02089|35|35|0.075316197866149|2.3839738118332
2024-02-10 04:34:46|DAILY|05360|566|/equities/william-demant|STOXX600/EAFAGROWTH|333.71233145699|52|0.2622|359.6|29.7|-0.0247|0.01213|33|33|0.082855480116392|3.1360999030068
2024-02-10 04:34:48|DAILY|05361|14609|/equities/diasorin-spa|STOXX600/EAFAGROWTH|-89.593856844688|18|0.01046|86.96|36.86|0.02772|0.06297|28|28|-0.00031935176358435|3.1336215443279
2024-02-10 04:34:49|DAILY|05362|1008705|/equities/dino-polska-sa|STOXX600/MSCI_EEM/EMCONSGROWTH|426.76738699556|6|-0.05733|437.4|35.41|-0.01023|0.02533|29|29|0.13489728682171|3.2330639534884
2024-02-10 04:34:50|DAILY|05363|13140|/equities/dnb-nor|STOXX600/EAFAVALUE|-209.26298117989|8|-0.02097|200.8|27.08|-0.01209|0.01397|38|38|0.034276061776062|1.9976554054054
2024-02-10 04:34:50|DAILY|05364|961662|/equities/dometic-group-publ-ab|STOXX600/MSCI_EU_SMALLCAP|-85.706605355183|18|-0.04497|79.42|39.23|0.04942|0.07577|26|26|0.016617164898746|3.6559797492768
2024-02-10 04:34:51|DAILY|05365|553|/equities/dsv|STOXX600/EAFAGROWTH|-1292.2201296306|2|-0.01001|1187|39.62|0.04868|0.07202|26|26|0.062722599418041|2.5937381183317
2024-02-10 04:34:53|DAILY|05366|18899|/equities/dufry-ag|STOXX600|32.165456192175|9|0.02619|34.09|25.97|-0.02764|0.00035|29|29|-0.022600525624179|3.1040078843627
2024-02-10 04:34:54|DAILY|05367|424|/equities/edp|STOXX600/EAFAVALUE|-4.1100071073266|19|-0.13895|3.774|28.81|-0.01206|0.00965|36|36|0.015402843601896|2.2956511848341
2024-02-10 04:34:55|DAILY|05368|475|/equities/electrolux-b|STOXX600/EAFAGROWTH|-99.3652695273|21|-0.09356|88.74|36.32|0.0108|0.04562|28|28|-0.040220829315333|2.7896287367406
2024-02-10 04:34:56|DAILY|05369|18977|/equities/elekta|STOXX600|-77.945031408786|15|-0.09934|73.71|20.05|-0.02363|0.01808|44|44|-0.026734375|2.5551696428571
2024-02-10 04:34:56|DAILY|05370|15213|/equities/elia-system-op.|STOXX600/EAFAGROWTH|-112.14969659181|17|-0.05369|104|30.56|0.0025|0.02967|34|34|0.043571563981043|2.3873867298578
2024-02-10 04:34:58|DAILY|05371|571|/equities/elisa-corporat.|STOXX600/EAFAGROWTH/EAFAVALUE|-43.450828257927|6|-0.03295|40.8|46.86|0.03062|0.04138|22|22|-0.0094652509652509|1.70263996139
2024-02-10 04:34:59|DAILY|05372|453|/equities/enagas|STOXX600/EAFAVALUE|-15.163572259277|35|-0.08073|14.405|39.19|0.01667|0.03237|26|26|-0.031849952516619|1.9337787274454
2024-02-10 04:35:00|DAILY|05373|13816|/equities/endesa|STOXX600/EAFAVALUE|-18.198228593382|16|-0.08443|17.08|30.53|-0.00557|0.01268|34|34|-0.018624881291548|2.0120465337132
2024-02-10 04:35:01|DAILY|05374|6963|/equities/enel|STOXX600/EAFAVALUE|-6.2248027989922|15|-0.07974|5.874|39.81|0.02431|0.04153|26|26|-0.0043174451858913|2.200496663489
2024-02-10 04:35:02|DAILY|05375|6974|/equities/eni|STOXX600/EAFAVALUE|-14.975014578082|24|-0.04221|14.294|27|-0.01204|0.01216|38|38|0.024433746425167|2.4291153479504
2024-02-10 04:35:04|DAILY|05376|1082093|/equities/epiroc-a|STOXX600/EAFAGROWTH|-194.08106588764|26|-0.0339|183.8|42.17|0.02495|0.05299|24|24|0.063597878495661|2.6080318225651
2024-02-10 04:35:04|DAILY|05377|1153107|/equities/eqt-ab|STOXX600/EAFAGROWTH|257.37376145293|8|-0.01277|278.4|27.84|-0.01881|0.03439|37|37|0.14165091610415|4.0884204435873
2024-02-10 04:35:07|DAILY|05378|376|/equities/statoil|STOXX600/EAFAVALUE|-299.84724420022|61|-0.22091|277.55|32.53|0.00536|0.03061|30|30|0.06809555984556|2.5796283783784
2024-02-10 04:35:08|DAILY|05379|592|/equities/erste-bank|STOXX600/EAFAVALUE|38.51359802852|72|0.15621|39.08|36.04|0.03496|0.06499|27|27|0.042934865900383|2.8563304597701
2024-02-10 04:35:09|DAILY|05380|1013381|/equities/essity-ab-b|STOXX600/EAFAGROWTH|-250.30658375406|17|-0.04844|237.7|39.27|-0.0118|0.02077|26|26|-0.01404050144648|1.9264667309547
2024-02-10 04:35:11|DAILY|05381|535|/equities/colruyt|STOXX600/EAFAVALUE|-42.110910035769|11|-0.03709|40.24|37.32|-0.03361|0.03595|28|28|0.0083772511848341|2.0031355450237
2024-02-10 04:35:12|DAILY|05382|6978|/equities/eurazeo|STOXX600|-78.857381751915|4|0.017|77.75|9.51|0.00707|0.02422|110|110|0.043755958055291|0.64630981887512
2024-02-10 04:35:13|DAILY|05383|948356|/equities/evolution-gaming-group|STOXX600/EAFAGROWTH|1227.4266258718|14|0.06481|1311|33.03|0.01692|0.06373|31|31|0.19017357762777|3.667243972999
2024-02-10 04:35:13|DAILY|05384|13380|/equities/exor|STOXX600/EAFAVALUE|60.709371834474|12|-0.03631|62.1|25.44|-0.02491|0.0065|27|27|0.013845272206304|2.7839670487106
2024-02-10 04:35:14|DAILY|05385|18980|/equities/fabege|STOXX600|-100.3781108928|7|-0.07213|94.55|22.47|-10.2368|2.20793|38|38|50.169511627907|2.7667244186047
2024-02-10 04:35:16|DAILY|05386|26042|/equities/fastighets-ab-balder|STOXX600/EAFAGROWTH|-70.328393237606|19|-0.01904|63.88|33.97|0.03399|0.06909|30|30|0.026717454194793|3.7285400192864
2024-02-10 04:35:17|DAILY|05387|959205|/equities/ferrari-nv|STOXX600|369.92168271506|7|0.00799|392.56|20.96|-0.00075|0.02646|49|49|0.10090706679574|1.7697647628267
2024-02-10 04:35:18|DAILY|05388|459|/equities/grupo-ferrovial|STOXX600/EAFAGROWTH/EAFAVALUE|34.151656143909|68|0.23373|35.63|26.65|-0.0297|-0.00129|37|37|0.044576448243115|2.1603114909782
2024-02-10 04:35:18|DAILY|05389|103940|/equities/finecobank-banca-fineco-spa|STOXX600/EAFAGROWTH|-13.958915865728|7|-0.01491|12.885|34.77|0.00188|0.02892|30|30|0.04028503336511|2.8415910390848
2024-02-10 04:35:19|DAILY|05390|574|/equities/fortum|STOXX600/EAFAVALUE|-12.458696896847|19|-0.13447|11.2|26.79|-0.00879|0.01284|38|38|-0.039760617760618|2.8669430501931
2024-02-10 04:35:21|DAILY|05391|15225|/equities/galapagos|STOXX600|34.314784050875|1|0|36.81|34.03|0.01766|0.04803|31|31|-0.11764928909953|3.1169620853081
2024-02-10 04:35:22|DAILY|05392|421|/equities/galp-energia|STOXX600/EAFAVALUE|13.968853409514|27|0.01661|14.38|33.19|0.00378|0.03672|31|31|0.023083412322275|2.8708682464455
2024-02-10 04:35:23|DAILY|05393|457|/equities/gamesa|STOXX600/EAFAGROWTH|60.744564585845|14|0.12904|63.52|33.48|0.0614|0.11224|25|25|0.34121529411765|3.3616058823529
2024-02-10 04:35:24|DAILY|05394|545|/equities/gbl|STOXX600/EAFAVALUE|68.250267310111|11|-0.01805|69.62|33.71|0.00097|0.01981|31|31|-0.017175355450237|1.6099914691943
2024-02-10 04:35:24|DAILY|05395|561|/equities/genmab|STOXX600/EAFAGROWTH|-2029.2014302592|41|-0.07264|1915|29.15|0.00752|0.03117|34|34|0.046105722599418|2.703333656644
2024-02-10 04:35:26|DAILY|05396|18981|/equities/getinge|STOXX600|-209.49816400012|15|-0.09758|199.57|22.8|-0.00949|0.02491|40|40|0.045571274298056|2.6648596112311
2024-02-10 04:35:27|DAILY|05397|40266|/equities/gjensidige-forsikring-asa|STOXX600/EAFAVALUE|-175.52213436236|35|-0.07565|167.4|35.79|0.0018|0.01561|28|28|0.0039054054054054|1.7489623552124
2024-02-10 04:35:28|DAILY|05398|44478|/equities/glanbia-plc|STOXX600|15.506385475724|17|0.00377|15.96|44.83|0.01168|0.03482|23|23|0.059373447946514|2.610776504298
2024-02-10 04:35:29|DAILY|05399|563|/equities/gn-store-nord|STOXX600/EAFAGROWTH|157.72425217618|1|0|179.55|33.26|0.01475|0.05478|31|31|-0.013901066925315|3.5615664403492
2024-02-10 04:35:29|DAILY|05400|458|/equities/grifols|STOXX600/EAFAGROWTH|-11.311096513254|24|-0.02986|10.235|27.11|-0.00825|0.03403|38|38|-0.070548907882241|3.3229211775878
2024-02-10 04:35:31|DAILY|05401|490|/equities/hennes---mauritz|STOXX600/EAFAGROWTH|-153.17292610413|28|-0.17054|140.46|26.58|-0.0257|0.02172|38|38|0.0010530376084861|2.7301263259402
2024-02-10 04:35:32|DAILY|05402|40231|/equities/heineken-holding-nv|STOXX600/EAFAGROWTH|76.165378457426|43|0.06726|78.55|34.93|-0.00071|0.02014|29|29|0.0012293838862559|1.8677355450237
2024-02-10 04:35:33|DAILY|05403|303|/equities/heineken|STOXX600/EAFAGROWTH/EAFAVALUE|90.896554013513|44|0.08838|94.58|34.9|0.00237|0.02159|29|29|0.010157345971564|1.8725071090047
2024-02-10 04:35:34|DAILY|05404|18949|/equities/hera-spa|STOXX600|3.0284114538541|69|0.10885|3.056|28.03|-0.00512|0.01347|35|35|-0.005858913250715|2.3399103908484
2024-02-10 04:35:35|DAILY|05405|18983|/equities/hexagon|STOXX600|115.36962426419|6|-0.00924|116.83|24.1|0.01521|0.03234|41|41|-0.022548841893253|2.1902356495468
2024-02-10 04:35:36|DAILY|05406|26111|/equities/hexpol-b|STOXX600/MSCI_EU_SMALLCAP|114.72271117565|4|-0.00572|121.7|35.66|0.01962|0.04454|29|29|0.049102217936355|2.842899710704
2024-02-10 04:35:37|DAILY|05407|18984|/equities/holmen|STOXX600|-416.67332520533|10|-0.06403|401.25|21.36|-0.48724|0.12535|42|42|2.3661777041943|2.1594525386313
2024-02-10 04:35:38|DAILY|05408|26410|/equities/huhtamaki|STOXX600/MSCI_EU_SMALLCAP|36.416962175636|115|0.24787|38.16|36.88|0.0098|0.03528|25|25|0.0073503861003861|2.2728368725869
2024-02-10 04:35:39|DAILY|05409|18987|/equities/husqvarna-b|STOXX600|-83.765945335322|2|0.00214|79.68|26.79|0.04201|0.0724|34|34|0.034252192982456|2.5843640350877
2024-02-10 04:35:39|DAILY|05410|463|/equities/iberdrola|STOXX600/EAFAVALUE|-11.197457574809|18|-0.06638|10.69|30.47|-0.00487|0.01634|34|34|0.032365622032289|1.9672488129155
2024-02-10 04:35:41|DAILY|05411|18982|/equities/hakon-invest|STOXX600|532.94729722453|58|0.2833|535.92|26.76|-0.03652|-0.00312|17|17|0.054068359375|1.810720703125
2024-02-10 04:35:42|DAILY|05412|6983|/equities/iliad|STOXX600|181.65964115506|43|-0.00027|182|31.08|-0.02783|0.03528|13|13|0.14976457399103|2.490100896861
2024-02-10 04:35:43|DAILY|05413|943214|/equities/imcd|STOXX600/MSCI_EU_SMALLCAP|-148.40124072296|26|-0.06707|140.5|39.62|0.03549|0.05771|26|26|0.071196208530806|2.4866066350711
2024-02-10 04:35:44|DAILY|05414|598|/equities/immofinanz|STOXX600/MSCI_EU_SMALLCAP|20.640491394072|219|0.67827|21.7|43.47|0.02218|0.05385|19|19|0.0082921455938698|2.3257586206897
2024-02-10 04:35:44|DAILY|05415|461|/equities/inditex|STOXX600/EAFAGROWTH|37.606190999923|9|-0.0235|39.06|33.71|-0.0101|0.01345|31|31|0.03779012345679|2.3787901234568
2024-02-10 04:35:46|DAILY|05416|18989|/equities/industrivarden|STOXX600|324.27470822767|8|0.01034|327.2|20.26|-0.01487|0.01453|43|43|0.054256264236902|1.6400911161731
2024-02-10 04:35:47|DAILY|05417|26116|/equities/indutrade|STOXX600/MSCI_EU_SMALLCAP|257.89411890091|7|0.01624|275.4|35.55|0.03922|0.06087|29|29|0.10908678881389|2.8919807135969
2024-02-10 04:35:48|DAILY|05418|301|/equities/ing-groep|STOXX600/EAFAVALUE|-12.731650125202|24|-0.07296|12.07|27.16|-0.01182|0.02656|38|38|0.041695734597156|2.8538246445498
2024-02-10 04:35:49|DAILY|05419|9060|/equities/inmob-colonial|STOXX600/MSCI_EU_SMALLCAP|-5.6168281238109|25|-0.17004|5.125|42.88|0.00848|0.04201|24|24|-0.051257359924027|2.8916818613485
2024-02-10 04:35:50|DAILY|05420|18953|/equities/interpump-group|STOXX600/MSCI_EU_SMALLCAP|-46.572793501366|4|-0.01917|42.98|34.87|0.01111|0.03634|30|30|0.060022878932316|2.7229914204004
2024-02-10 04:35:52|DAILY|05421|6951|/equities/intesa-sanpaolo|STOXX600/EAFAVALUE|2.7444554092404|47|0.03358|2.7855|25.72|-0.00169|0.02301|39|39|0.037119161105815|2.4759857006673
2024-02-10 04:35:53|DAILY|05422|487|/equities/investor|STOXX600/EAFAGROWTH|239.93463180146|15|0.03791|247.75|31|0.00228|0.0195|33|33|0.073538090646094|1.8754551591128
2024-02-10 04:35:53|DAILY|05423|954900|/equities/infrastrutture-wireless-italiane|STOXX600/EAFAGROWTH/EAFAVALUE|-11.282616364292|18|-0.02977|10.755|39.69|0.00695|0.02604|26|26|0.034136320305052|2.2670753098189
2024-02-10 04:35:54|DAILY|05424|942733|/equities/iss-a-s|STOXX600/MSCI_EU_SMALLCAP|125.13169269221|69|0.18636|130.5|22.4|-0.01814|0.00812|43|43|0.0089776915615907|2.9520261881668
2024-02-10 04:35:55|DAILY|05425|993186|/equities/italgas-spa|STOXX600/MSCI_EU_SMALLCAP|-5.3362765826776|3|-0.00588|5.07|32.72|-0.00329|0.0089|32|32|0.0034251668255481|1.9855500476644
2024-02-10 04:35:57|DAILY|05426|1161408|/equities/jde-peets-nv|STOXX600/EAFAGROWTH|-23.52942470552|60|-0.08912|23.1|34.35|-0.03132|-0.00567|26|26|-0.035538865546219|1.9399611344538
2024-02-10 04:35:58|DAILY|05427|423|/equities/j-martins|STOXX600/EAFAGROWTH|21.380609378258|6|-0.0153|21.88|31.82|-0.00796|0.0204|33|33|0.049561137440758|2.0738530805687
2024-02-10 04:35:59|DAILY|05428|991179|/equities/takeaway-com-holding-bv|STOXX600/EAFAGROWTH/EAFAVALUE|-14.812874065607|33|0.03444|14.538|34.1|0.01937|0.06921|30|30|-0.10262559241706|4.4118767772512
2024-02-10 04:36:00|DAILY|05429|539|/equities/kbc|STOXX600/EAFAVALUE|-60.747125036519|3|0.0714|60.62|40.5|0.01529|0.05965|26|26|0.017711848341232|2.7226853080569
2024-02-10 04:36:01|DAILY|05430|44480|/equities/kerry-group|STOXX600/EAFAGROWTH|79.009720063289|33|0.04485|80.14|44.13|-0.00181|0.01675|23|23|-0.020090735434575|2.1727258834766
2024-02-10 04:36:03|DAILY|05431|575|/equities/kesko|STOXX600/EAFAGROWTH|17.327264759008|9|-0.07281|17.445|33.16|0.0163|0.04472|31|31|0.027510617760618|2.342555984556
2024-02-10 04:36:03|DAILY|05432|8777|/equities/kghm-polska-miedz-sa|STOXX600/MSCI_EEM|-115.73684912381|28|-0.07679|108.2|31.41|0.02107|0.05233|32|32|0.050875968992248|3.4570687984496
2024-02-10 04:36:04|DAILY|05433|32414|/equities/kingspan-group|STOXX600|73.456110423288|3|0.0117|77.83|39.6|0.01417|0.04974|25|25|0.069422379032258|3.5880967741935
2024-02-10 04:36:05|DAILY|05434|18993|/equities/kinnevik-investment-b|STOXX600|-105.74628422967|5|-0.04205|99.79|23.84|0.00548|0.04844|38|38|-0.047661538461538|2.7784956043956
2024-02-10 04:36:06|DAILY|05435|1081898|/equities/kojamo|STOXX600/MSCI_EU_SMALLCAP|-11.309470468716|18|-0.02482|10.61|39.19|0.00498|0.04159|26|26|-0.022004826254826|2.7379681467181
2024-02-10 04:36:07|DAILY|05436|570|/equities/kone-corporation|STOXX600/EAFAGROWTH/EAFAVALUE|44.123775257697|11|-0.00238|46.2|38|0.00536|0.03095|27|27|-0.0095289575289575|2.191332046332
2024-02-10 04:36:08|DAILY|05437|6905|/equities/koninklijke-dsm|STOXX600/EAFAGROWTH|111.91378997368|30|-0.03593|114.05|31.33|-0.00939|0.01403|27|27|0.011476571428571|2.2153725714286
2024-02-10 04:36:09|DAILY|05438|6913|/equities/kpn-kon|STOXX600/EAFAVALUE|3.163039661586|17|0.02081|3.238|38.48|0.00125|0.0209|27|27|0.029774407582938|1.757745971564
2024-02-10 04:36:10|DAILY|05439|6961|/equities/finmeccanica|STOXX600/MSCI_EU_SMALLCAP|-17.014518902866|14|0.05423|17.01|28.78|0.00341|0.03474|36|36|0.07845471877979|3.1509933269781
2024-02-10 04:36:11|DAILY|05440|480|/equities/ericsson-b|STOXX600/EAFAGROWTH|-60.200317577085|13|-0.05348|57.17|25.63|-0.01917|0.02196|40|40|-0.015520732883317|2.1924696239151
2024-02-10 04:36:13|DAILY|05441|18999|/equities/lundbergforetagen|STOXX600|531.50997524133|1|0|544.2|22.81|0.00395|0.0214|37|37|0.04621327014218|1.8311860189573
2024-02-10 04:36:14|DAILY|05442|489|/equities/lundin-petroleum|STOXX600/EAFAGROWTH|-7.5351143745558|22|-0.07762|6.702|36.29|0.05331|0.08694|28|28|-0.016617164898746|4.2980308582449
2024-02-10 04:36:15|DAILY|05443|7024|/equities/mediobanca|STOXX600/EAFAVALUE|-12.419355622406|1|0|11.635|30.85|0.00446|0.03212|34|34|0.036539561487131|2.4438903717826
2024-02-10 04:36:16|DAILY|05444|102931|/equities/merlin-properties-sa|STOXX600/MSCI_EU_SMALLCAP|-9.7885319885233|25|-0.0469|9.145|30.26|-0.02116|0.01396|34|34|-0.0097654320987654|2.646660968661
2024-02-10 04:36:16|DAILY|05445|556|/equities/moeller-maersk-b|STOXX600/EAFAGROWTH/EAFAVALUE|-12662.857358315|10|-0.12934|10905|39.31|0.04228|0.06978|26|26|0.05023472356935|3.3509835111542
2024-02-10 04:36:18|DAILY|05446|48565|/equities/moncler-spa|STOXX600/EAFAGROWTH|55.720508041535|11|0.04749|59.56|28.08|-0.01833|0.00546|37|37|0.061818875119161|2.8889056244042
2024-02-10 04:36:19|DAILY|05447|369|/equities/marine-harvest|STOXX600/EAFAGROWTH/EAFAVALUE|184.60884754223|27|0.0098|190.65|37.41|0.00246|0.0311|27|27|0.00080308880308883|2.5242577220077
2024-02-10 04:36:20|DAILY|05448|7021|/equities/natixis|STOXX600|-4.0223218810815|28|-0.00398|4.001|36.1|0.07118|0.11985|10|10|0.087541237113402|3.8083634020618
2024-02-10 04:36:20|DAILY|05449|456|/equities/gas-natural-sdg|STOXX600/EAFAVALUE|-24.785172846934|36|-0.1363|23.32|31.81|-0.01419|0.01265|32|32|0.01811396011396|2.1539116809117
2024-02-10 04:36:21|DAILY|05450|49893|/equities/diagenic|STOXX600/MSCI_EU_SMALLCAP|-5.7687945504065|51|-0.32047|4.86|27.39|-0.04181|0.0359|36|36|0.02921138996139|5.1297615830116
2024-02-10 04:36:23|DAILY|05451|578|/equities/neste-oil|STOXX600/EAFAGROWTH/EAFAVALUE|-30.814366463482|34|-0.16341|26.98|25.08|-0.01627|0.0167|40|40|0.017555984555985|3.0414247104247
2024-02-10 04:36:24|DAILY|05452|1128905|/equities/depobank-spa|STOXX600/EAFAGROWTH|-7.4613955214769|27|0.01416|7.162|39.35|0.01318|0.04919|26|26|-0.01927931363203|3.1969847473785
2024-02-10 04:36:25|DAILY|05453|26151|/equities/nibe-industrier-b|STOXX600/EAFAGROWTH|-65.277694420895|24|-0.02741|64.58|33.8|0.04711|0.07488|30|30|0.074036644165863|3.2593105110897
2024-02-10 04:36:26|DAILY|05454|943213|/equities/nn-group|STOXX600/EAFAVALUE|-38.031086276554|3|0.00027|36.7|30.97|-0.00469|0.03475|34|34|0.026537440758294|2.16756492891
2024-02-10 04:36:26|DAILY|05455|647|/equities/nokia-finland|STOXX600/EAFAVALUE|3.2087114329572|39|0.0834|3.345|23.21|-0.02254|0.01262|43|43|0.023222972972973|2.5215772200772
2024-02-10 04:36:28|DAILY|05456|583|/equities/nokian-renkaat|STOXX600/MSCI_EU_SMALLCAP|8.0213017585281|43|0.01153|8.424|28.4|-0.0331|0.00401|35|35|-0.063274131274131|3.3419247104247
2024-02-10 04:36:29|DAILY|05457|8922|/equities/nordea-bank-finland|STOXX600|-11.207684223098|5|-0.0208|10.546|25.8|-0.01715|0.00963|40|40|0.052294401544402|2.1273967181467
2024-02-10 04:36:30|DAILY|05458|1127857|/equities/nordic-entertainment-a|STOXX600|-6.2201492662375|40|-0.83566|4.7|15.16|0.00833|0.05828|64|64|-0.17283647175421|2.1882834489594
2024-02-10 04:36:31|DAILY|05459|367|/equities/nosk-hydro|STOXX600/EAFAVALUE|-62.963132581185|21|-0.08542|58.46|24.19|-0.01879|0.00694|42|42|0.085024131274131|3.0301766409266
2024-02-10 04:36:32|DAILY|05460|555|/equities/novo-nordisk|STOXX600/EAFAGROWTH|771.59013843392|28|0.18235|831.9|30.42|-0.00513|0.01391|33|33|0.15669059165858|2.2472473326867
2024-02-10 04:36:33|DAILY|05461|558|/equities/novozymes-b|STOXX600/EAFAGROWTH|344.86121945695|7|-0.05301|351.9|37.96|0.01762|0.05015|27|27|0.023083414161009|2.4201842870999
2024-02-10 04:36:34|DAILY|05462|601|/equities/omv-ag|STOXX600/EAFAVALUE|39.349522566253|10|-0.02377|39.43|54.47|0.09019|0.12759|19|19|0.012437739463602|3.2714176245211
2024-02-10 04:36:35|DAILY|05463|26435|/equities/orion-b|STOXX600/EAFAVALUE|41.965214472488|39|0.11634|42.7|32.19|-0.01021|0.03006|31|31|0.019699806949807|2.278750965251
2024-02-10 04:36:36|DAILY|05464|373|/equities/orkla-a|STOXX600/EAFAVALUE|-80.228418236711|2|-0.00548|76.26|32.34|-0.01754|0.00757|32|32|-0.0070125482625483|1.5638465250965
2024-02-10 04:36:37|DAILY|05465|8785|/equities/pkn-orlen|STOXX600/MSCI_EEM|62.186454450458|7|0.00763|66.05|38|0.0198|0.05692|27|27|0.0023730620155039|3.1508779069767
2024-02-10 04:36:39|DAILY|05466|985158|/equities/dong-energy-as|STOXX600/EAFAGROWTH/EAFAVALUE|362.54291046237|47|0.17259|389.3|36.48|0.01313|0.04235|27|27|-0.016850630455868|3.3137807953443
2024-02-10 04:36:39|DAILY|05467|42602|/equities/osram-licht|STOXX600|52.773706702341|8|0.00662|53.25|28.54|0.04524|0.05432|13|13|0.092896825396825|1.2040740740741
2024-02-10 04:36:40|DAILY|05468|26322|/equities/pandora|STOXX600/EAFAGROWTH|994.2276454331|158|0.78841|1089.5|30.14|0.02128|0.05561|29|29|0.16198642095053|3.1148971871969
2024-02-10 04:36:41|DAILY|05469|305|/equities/philips-kon|STOXX600/EAFAGROWTH|-20.349978794314|10|-0.05404|19.028|29.06|-0.00137|0.02967|36|36|-0.055118483412322|2.4772559241706
2024-02-10 04:36:42|DAILY|05470|310|/equities/pirelli---c|STOXX600/MSCI_EU_SMALLCAP|4.9883962542975|1|0|5.34|33.84|-0.00499|0.01967|31|31|0.027154432793136|2.9009866539561
2024-02-10 04:36:44|DAILY|05471|8737|/equities/pko-bank-polski|STOXX600/MSCI_EEM|50.128509766235|86|0.42125|52.16|41.17|0.0425|0.07726|23|23|0.066713178294574|3.1508246124031
2024-02-10 04:36:45|DAILY|05472|959218|/equities/poste-italiane-spa|STOXX600/EAFAVALUE|-10.195370761151|9|-0.02041|9.792|28.92|-0.00973|0.01265|36|36|0.015344137273594|2.2291582459485
2024-02-10 04:36:46|DAILY|05473|1152300|/equities/prosus|STOXX600/EAFAGROWTH|27.83633316024|13|0.05075|29.4|23.18|-0.01514|0.01549|45|45|0.032789573459716|2.8755857819905
2024-02-10 04:36:46|DAILY|05474|531|/equities/belgacom|STOXX600/EAFAVALUE|-8.8483595096204|10|-0.05146|8.332|26.15|-0.01699|0.00643|40|40|-0.087699526066351|2.3957829383886
2024-02-10 04:36:47|DAILY|05475|6949|/equities/prysmian|STOXX600/EAFAGROWTH|39.835994963686|46|0.14274|42.03|34.62|-0.00465|0.0228|29|29|0.083854146806482|2.6825910390848
2024-02-10 04:36:49|DAILY|05476|13805|/equities/pzu|STOXX600/MSCI_EEM|46.617992923992|85|0.12279|47|35.11|0.00784|0.03071|27|27|0.032137596899225|2.6425348837209
2024-02-10 04:36:50|DAILY|05477|602|/equities/raiffeisen-int|STOXX600/EAFAVALUE|18.748890237298|92|0.41492|19.54|38.12|0.02775|0.05535|25|25|0.016984674329502|3.2165009578544
2024-02-10 04:36:51|DAILY|05478|6889|/equities/randstad|STOXX600/EAFAVALUE|-53.874770740775|26|-0.04444|52.46|24.52|-0.02159|0.00413|42|42|0.01665971563981|2.4050303317536
2024-02-10 04:36:52|DAILY|05479|18962|/equities/recordati|STOXX600/EAFAGROWTH|48.634710157255|45|0.09343|50.56|30.45|-0.01834|0.00447|33|33|0.044320305052431|2.3335081029552
2024-02-10 04:36:53|DAILY|05480|460|/equities/red-electrica|STOXX600/EAFAVALUE|-15.178932755534|2|-0.0069|14.4|37.57|0.00199|0.02253|28|28|-0.010716049382716|1.8810085470085
2024-02-10 04:36:54|DAILY|05481|462|/equities/repsol-ypf|STOXX600/EAFAVALUE|13.148325912276|8|0.00364|13.79|36.07|0.01253|0.05118|29|29|0.033335232668566|2.9232345679012
2024-02-10 04:36:55|DAILY|05482|302|/equities/royal-dutch-shell-a-shr|STOXX600|28.439190678203|7|-0.0059|29.49|29.97|-0.01325|0.01492|35|35|0.038490995260664|2.6181146919431
2024-02-10 04:36:56|DAILY|05483|26325|/equities/royal-unibrew|STOXX600/MSCI_EU_SMALLCAP|430.43105159572|10|-0.00746|452.2|32.97|0.01422|0.033|31|31|-0.0067390882638215|2.4719689621726
2024-02-10 04:36:57|DAILY|05484|8790|/equities/ryanair-holdings|STOXX600|1626.9208486699|7|0.03293|1725|33.23|-2.39511|2.65564|31|31|7.9332876447877|3.2836081081081
2024-02-10 04:36:58|DAILY|05485|19010|/equities/saab-ab|STOXX600|706.9331709328|24|0.24931|724.6|18.86|-0.02055|0.01932|49|49|0.11791024287223|2.2033790918691
2024-02-10 04:37:00|DAILY|05486|41036|/equities/sagax-ab|STOXX600/MSCI_EU_SMALLCAP|-265.77476107704|22|-0.02679|247|39.08|0.03589|0.07961|26|26|0.091855351976856|3.603781099325
2024-02-10 04:37:01|DAILY|05487|7037|/equities/saipem|STOXX600|-1.390943912455|22|-0.10582|1.259|39.54|0.05575|0.13611|26|26|-0.17571687321258|4.3016062917064
2024-02-10 04:37:02|DAILY|05488|40285|/equities/salmar-asa|STOXX600/MSCI_EU_SMALLCAP|574.41149951955|28|0.00939|580.4|37.37|0.00698|0.03381|27|27|0.051006756756757|2.8240511583012
2024-02-10 04:37:02|DAILY|05489|582|/equities/sampo-plc|STOXX600/EAFAGROWTH/EAFAVALUE|38.262133649472|1|0|39.9|28|-0.01423|0.01308|37|37|0.016940154440154|1.8900144787645
2024-02-10 04:37:03|DAILY|05490|486|/equities/sandvik|STOXX600/EAFAGROWTH|208.04378367886|12|-0.03|213.4|31.09|-0.00065|0.02009|33|33|0.037220829315333|2.4890867888139
2024-02-10 04:37:05|DAILY|05491|474|/equities/banco-santander|STOXX600/EAFAVALUE|3.5579855894019|6|-0.05247|3.675|29.94|0.00159|0.03662|35|35|0.030919278252612|3.014207977208
2024-02-10 04:37:06|DAILY|05492|8733|/equities/bz-wbk|STOXX600/MSCI_EEM|454.32104947118|6|-0.03795|476.6|48.9|0.0666|0.09307|21|21|0.077480620155039|3.6442897286822
2024-02-10 04:37:07|DAILY|05493|6898|/equities/sbm-offshore|STOXX600/MSCI_EU_SMALLCAP|-12.246916241203|10|-0.00251|11.93|23.77|-0.03884|-0.01195|44|44|-0.011658767772512|2.46316492891
2024-02-10 04:37:08|DAILY|05494|491|/equities/svenska-cell|STOXX600/EAFAGROWTH|-145.4234126691|40|-0.07618|139.45|33.27|0.00608|0.02965|30|30|0.050055930568949|2.3763471552555
2024-02-10 04:37:09|DAILY|05495|942434|/equities/scatec-solar-ol|STOXX600|69.57670895365|11|-0.09704|70.25|33.1|0.03061|0.07287|31|31|-0.00062644787644788|4.2015202702703
2024-02-10 04:37:10|DAILY|05496|40286|/equities/schibsted-asa|STOXX600/EAFAGROWTH|-328.59456120195|5|0.05391|320.6|42.96|0.06272|0.10016|24|24|0.045395169082126|3.2452193236715
2024-02-10 04:37:11|DAILY|05497|485|/equities/s.e.b|STOXX600/EAFAVALUE|141.96175034765|12|-0.02832|147.55|33.1|-0.00731|0.02478|31|31|0.063865959498554|2.1743461909354
2024-02-10 04:37:12|DAILY|05498|492|/equities/securitas-b|STOXX600/EAFAVALUE|99.331242725|49|0.12082|105.85|29.97|-0.00711|0.01792|33|33|-0.004900675024108|2.4216528447445
2024-02-10 04:37:13|DAILY|05499|979019|/equities/philips-lighting-bv|STOXX600/MSCI_EU_SMALLCAP|-28.258800473334|11|-0.08193|26.22|34.83|0.01958|0.05681|30|30|0.021992417061611|3.0236028436019
2024-02-10 04:37:14|DAILY|05500|26341|/equities/simcorp|STOXX600/MSCI_EU_SMALLCAP|-736.06567043219|2|0.00206|730.5|34.25|0.00449|0.03051|28|28|0.021909375|2.5922739583333
2024-02-10 04:37:16|DAILY|05501|495|/equities/skanska-b|STOXX600/EAFAVALUE|175.43656860472|9|0.05139|189.25|29.4|0.0039|0.02527|35|35|0.0073828351012536|2.3024204435873
2024-02-10 04:37:16|DAILY|05502|500|/equities/skf-b|STOXX600/EAFAVALUE|197.78460726656|12|0.03683|208.3|27.73|-0.0138|0.01132|37|37|0.030703953712633|2.6576316297011
2024-02-10 04:37:17|DAILY|05503|309|/equities/snam-rete-gas|STOXX600/EAFAVALUE|-4.5178975346328|15|-0.07823|4.289|36.96|0.00574|0.01749|28|28|0.0052278360343184|1.926335557674
2024-02-10 04:37:18|DAILY|05504|15264|/equities/sofina|STOXX600/EAFAGROWTH|209.82551034914|10|-0.03993|216.4|29.89|0.00266|0.03461|35|35|0.029922274881516|2.4603184834123
2024-02-10 04:37:19|DAILY|05505|1153447|/equities/softwareone-holding|STOXX600/MSCI_EU_SMALLCAP|16.190003196991|13|0.09792|17.38|35.38|0.00638|0.03574|29|29|0.003519267822736|3.2012764932563
2024-02-10 04:37:21|DAILY|05506|307|/equities/fiat|STOXX600/EAFAGROWTH|20.973655636715|7|0.08161|22.465|33.65|0.0294|0.0593|31|31|0.091155386081983|2.8222821734986
2024-02-10 04:37:22|DAILY|05507|580|/equities/stora-enso|STOXX600/EAFAVALUE|-12.023888426715|16|-0.02942|11.215|34.03|-0.00253|0.02682|30|30|0.0088783783783784|2.68525
2024-02-10 04:37:22|DAILY|05508|379|/equities/storebrand|STOXX600/MSCI_EU_SMALLCAP|-95.94940265221|3|-0.00348|91.76|24.62|-0.01306|0.01446|42|42|0.04682722007722|2.1654980694981
2024-02-10 04:37:23|DAILY|05509|383|/equities/subsea|STOXX600|-145.325641628|9|-0.03774|136.4|34.27|0.00487|0.05252|30|30|0.063510617760618|3.3290067567568
2024-02-10 04:37:24|DAILY|05510|945677|/equities/sunrise-communications-ag|STOXX600|-109.78332027357|8|-0.00367|108.6|30.8|-0.01166|0.00292|10|10|0.13091111111111|1.4292603174603
2024-02-10 04:37:26|DAILY|05511|496|/equities/svenska-handelsbanken|STOXX600/EAFAVALUE|113.12810982102|54|0.19741|120.1|25.23|-0.01394|0.00889|39|39|0.030216972034716|2.0419652844744
2024-02-10 04:37:27|DAILY|05512|494|/equities/swedbank|STOXX600/EAFAVALUE|202.1569381591|12|-0.01646|209.1|31.09|0.00702|0.03139|33|33|0.054580520732883|2.1395930568949
2024-02-10 04:37:27|DAILY|05513|501|/equities/swedish-match|STOXX600/EAFAGROWTH|-114.41476416854|21|0.00531|113.55|36.85|0.01543|0.04077|20|20|0.12721664464993|1.887963011889
2024-02-10 04:37:28|DAILY|05514|26197|/equities/swedish-orphan-biovitrum|STOXX600/MSCI_EU_SMALLCAP|-283.23318947501|6|-0.0625|255|30.35|-0.008|0.03386|34|34|0.075245901639344|2.7227270973963
2024-02-10 04:37:29|DAILY|05515|498|/equities/tele2|STOXX600/EAFAVALUE|-88.269812286132|9|-0.03166|81.96|32.16|0.00137|0.01962|32|32|-0.037133076181292|1.9503693346191
2024-02-10 04:37:31|DAILY|05516|306|/equities/telecom-italia|STOXX600/EAFAVALUE|-0.28849799688009|9|-0.02418|0.2664|32.53|0.00683|0.03349|32|32|-0.03197521448999|3.3369714013346
2024-02-10 04:37:32|DAILY|05517|469|/equities/telefonica|STOXX600/EAFAVALUE|-3.7322910605779|5|-0.02897|3.553|26.23|-0.00766|0.01434|40|40|-0.022635327635328|2.4271158594492
2024-02-10 04:37:33|DAILY|05518|7134|/equities/telenet-group-hldg|STOXX600|20.973648662527|93|0.03603|21.28|30.31|-0.02218|0.02423|29|29|-0.042286302780638|2.4410803295572
2024-02-10 04:37:33|DAILY|05519|380|/equities/telenor|STOXX600/EAFAVALUE|-119.10379470565|9|-0.03227|113.95|34.27|0.00462|0.0267|30|30|-0.022259652509653|1.6911805019305
2024-02-10 04:37:34|DAILY|05520|499|/equities/teliasonera|STOXX600/EAFAVALUE|-26.08494912515|6|-0.0626|24.26|23.45|-0.01969|-0.00181|44|44|-0.03877531340405|1.7140511089682
2024-02-10 04:37:36|DAILY|05521|6968|/equities/tenaris|STOXX600/EAFAGROWTH|-15.28218735968|25|-0.03447|14.705|32.03|0.00222|0.03682|32|32|0.071081982840801|3.1659361296473
2024-02-10 04:37:37|DAILY|05522|7020|/equities/terna|STOXX600/EAFAVALUE|-7.7466517771279|2|-0.01456|7.308|30.82|-0.01515|0.00161|34|34|0.032158245948522|2.035639656816
2024-02-10 04:37:38|DAILY|05523|1166527|/equities/thg-holdings|STOXX600|-72.194287755017|24|-0.11457|63.06|34.75|0.0341|0.07652|24|24|-0.12970478413069|6.6336686114352
2024-02-10 04:37:39|DAILY|05524|378|/equities/tomra-systems|STOXX600/MSCI_EU_SMALLCAP|-111.75764555891|28|-0.05896|103.75|36.04|0.01033|0.05441|28|28|0.0018098455598456|3.2081332046332
2024-02-10 04:37:40|DAILY|05525|565|/equities/topdanmark|STOXX600/MSCI_EU_SMALLCAP|297.55325618232|6|-0.01667|306.8|25.02|-0.03074|-0.00809|41|41|0.0061425800193987|2.0531910766246
2024-02-10 04:37:41|DAILY|05526|19020|/equities/trelleborg|STOXX600|327.25075535258|6|0.04922|340|18.42|-0.00215|0.02322|53|53|0.093201834862385|2.0504791029562
2024-02-10 04:37:42|DAILY|05527|567|/equities/trygvesta|STOXX600/EAFAVALUE|-148.38089953984|3|0.00035|142.35|30.26|-0.01111|0.01352|34|34|0.0036062075654704|1.8215509214355
2024-02-10 04:37:43|DAILY|05528|547|/equities/ucb|STOXX600/EAFAVALUE|86.726192794225|48|0.31058|93.68|34.76|0.02137|0.04886|29|29|0.042293838862559|2.2160815165877
2024-02-10 04:37:44|DAILY|05529|13831|/equities/umicore|STOXX600/EAFAGROWTH|-22.270601947292|25|-0.12735|20.42|36.82|0.0028|0.03705|28|28|-0.045662559241706|2.9160502369668
2024-02-10 04:37:45|DAILY|05530|6955|/equities/unicredito|STOXX600/EAFAGROWTH/EAFAVALUE|27.178309735709|27|0.1343|29.055|27.65|0.00506|0.04496|37|37|0.11023927550048|3.1710819828408
2024-02-10 04:37:47|DAILY|05531|989550|/equities/unilever-ord|STOXX600|45.458121597371|10|0.0475|46.97|33.74|-0.02121|0.00104|31|31|-1.8957345971552E-6|1.6185744075829
2024-02-10 04:37:47|DAILY|05532|585|/equities/upm-kymmene|STOXX600/EAFAVALUE|-31.412365973267|16|-0.12541|29.22|34.03|0.00364|0.01787|30|30|0.0085868725868726|2.2412123552124
2024-02-10 04:37:48|DAILY|05533|49950|/equities/valmt|STOXX600/MSCI_EU_SMALLCAP|-26.342991461547|26|0.0379|25.74|36.11|0.02701|0.06097|28|28|0.039492277992278|2.6505540540541
2024-02-10 04:37:49|DAILY|05534|612|/equities/verbund|STOXX600/EAFAGROWTH|-71.854276553148|41|-0.2039|65.4|29.53|-0.03564|-0.00085|34|34|0.068235632183908|3.3719022988506
2024-02-10 04:37:50|DAILY|05535|564|/equities/vestas-wind|STOXX600/EAFAGROWTH|-203.36775657982|20|-0.03239|191.8|36.14|0.00811|0.05963|28|28|0.07962657613967|3.7484985451018
2024-02-10 04:37:52|DAILY|05536|610|/equities/voestalppine|STOXX600/EAFAGROWTH|-27.867878421887|3|-0.00077|25.88|40.08|0.04177|0.06908|26|26|0.025371647509579|2.9364051724138
2024-02-10 04:37:53|DAILY|05537|497|/equities/volvo-b|STOXX600/EAFAGROWTH|248.94525023702|3|0.00521|260.55|33.39|-0.00512|0.03483|31|31|0.064961427193828|2.1531292189007
2024-02-10 04:37:53|DAILY|05538|6903|/equities/vopak|STOXX600/EAFAVALUE|-30.029413266266|28|-0.04627|28.86|39.54|0.01032|0.03184|26|26|-0.035700473933649|2.1277061611374
2024-02-10 04:37:54|DAILY|05539|15282|/equities/warehouses-de-pauw|STOXX600/MSCI_EU_SMALLCAP|-27.636786177914|24|-0.05224|25.76|39.69|0.0343|0.05678|26|26|0.028942180094787|2.4611374407583
2024-02-10 04:37:55|DAILY|05540|8748|/equities/wartsila-b|STOXX600/EAFAGROWTH/EAFAVALUE|13.17647970273|23|0.02846|13.915|28.97|0.00426|0.04398|35|35|0.061492277992278|2.9492519305019
2024-02-10 04:37:57|DAILY|05541|613|/equities/wienerberger|STOXX600/MSCI_EU_SMALLCAP|29.84147018579|11|0.05284|31.88|29.54|0.00285|0.03033|35|35|0.042177203065134|2.7702318007663
2024-02-10 04:37:58|DAILY|05542|6897|/equities/wolters-kluwer|STOXX600/EAFAGROWTH|135.72912332572|21|0.06343|142.5|33.39|-0.00605|0.0146|31|31|0.083114691943128|1.8579251184834
2024-02-10 04:37:59|DAILY|05543|381|/equities/yara-internat|STOXX600/EAFAVALUE|344.53804116688|1|0|357.2|35.72|-0.00967|0.02023|29|29|0.015394787644788|2.1761872586873
2024-02-10 04:38:00|DAILY|05544|962346|/equities/ferrari-nv?cid=962346|EAFAGROWTH|334.45773999198|9|0.12233|362.4|33.58|0.00487|0.03122|31|31|0.099591039084843|2.2477435653003
2024-02-10 04:38:00|DAILY|05545|25986|/equities/hexagon?cid=25986|EAFAGROWTH|-118.68129183058|22|0.0187|117.1|28.22|-0.00829|0.01366|36|36|0.059563162970106|2.4360703953713
2024-02-10 04:38:02|DAILY|05546|1052403|/equities/sea-limited|EAFAGROWTH|38.843353002031|12|0.10431|43.51|26.21|-0.02569|0.03896|39|39|0.1100174249758|5.2227909002904
2024-02-10 04:38:03|DAILY|05547|484|/equities/atlas-copco-b|EAFAGROWTH|140.56659710015|13|-0.00337|147.7|35.34|0.00404|0.02964|29|29|0.076354869816779|2.4491128254581
2024-02-10 04:38:04|DAILY|05548|42603|/equities/cnh-industral-nv?cid=42603|EAFAGROWTH|10.260062454902|19|0.08415|11.08|32.32|-0.00066|0.02919|31|31|0.042766666666667|3.0482196078431
2024-02-10 04:38:05|DAILY|05549|50577|/equities/kingspan-group?cid=50577|EAFAGROWTH|72.02571686822|2|-0.00534|78.18|38.7|0.01693|0.05367|27|27|0.065250478011472|3.4189847036329
2024-02-10 04:38:05|DAILY|05550|50581|/equities/paddy-power?cid=50581|EAFAGROWTH/EAFAVALUE|165.25872872791|4|0.02219|181.95|31.24|0.01654|0.047|33|33|0.083268858800774|3.1987978723404
2024-02-10 04:38:07|DAILY|05551|43253|/equities/fisher---paykel-healthcare-corp.?cid=43253|EAFAGROWTH/NZX50|23.285975701517|71|0.11507|24.42|39.32|-0.00372|0.01822|25|25|0.056222222222222|2.7417340930674
2024-02-10 04:38:08|DAILY|05552|8271|/equities/coca-cola-ent|EAFAGROWTH|66.732157687306|65|0.09365|67.15|24.85|-0.03005|-0.00197|39|39|0.050076476282672|2.3169709583737
2024-02-10 04:38:09|DAILY|05553|25996|/equities/kinnevik-investment-b?cid=25996|EAFAGROWTH|-111.07554047769|6|-0.01957|99.22|30.35|0.00415|0.03611|34|34|0.0043423336547735|3.2793307618129
2024-02-10 04:38:10|DAILY|05554|559|/equities/moeller-maersk-a|EAFAGROWTH|-12336.210565187|10|-0.1329|10700|36.5|0.03565|0.06746|28|28|0.051735208535403|3.1958903976722
2024-02-10 04:38:10|DAILY|05555|1082092|/equities/epiroc-b|EAFAGROWTH|-171.75313840914|26|-0.02162|162.9|38.92|0.0153|0.03694|26|26|0.055583413693346|2.5971195756991
2024-02-10 04:38:12|DAILY|05556|948495|/equities/campari?cid=948495|EAFAGROWTH|-10.579642640088|19|0.09405|10.12|101.2|0.02666|0.05235|10|10|0.029406796116505|8.256667961165
2024-02-10 04:38:13|DAILY|05557|1174890|/equities/endeavour-group|EAFAGROWTH|5.413690963451|46|0.07466|5.47|36.47|-0.02615|0.01511|17|17|-0.0027759398496241|1.9456541353383
2024-02-10 04:38:14|DAILY|05558|958894|/equities/clx-communications-ab|EAFAGROWTH|-31.48390361161|26|-0.17655|27.215|29.76|0.03023|0.10225|34|34|0.10092671166827|5.6028910318226
2024-02-10 04:38:15|DAILY|05559|1137420|/equities/esr-cayman-ltd|EAFAGROWTH|-10.737377125213|15|0.00908|10|45.36|0.01669|0.04294|22|22|-0.02546837944664|3.8622677865613
2024-02-10 04:38:16|DAILY|05560|25990|/equities/husqvarna-b?cid=25990|EAFAGROWTH|78.12504414148|10|-0.02734|79.68|41.12|0.04994|0.09093|25|25|0.027621022179364|2.9830848601736
2024-02-10 04:38:18|DAILY|05561|1076785|/equities/mercari|EAFAGROWTH|-2612.7280596266|52|-0.18384|2435|33.96|0.02018|0.07202|28|28|0.069448103792415|4.1402255489022
2024-02-10 04:38:18|DAILY|05562|25998|/equities/latour-investment?cid=25998|EAFAGROWTH|255.74607525285|69|0.31625|269.7|31.26|0.02134|0.0433|31|31|0.074303760848602|2.7484869816779
2024-02-10 04:38:19|DAILY|05563|52856|/equities/singapore-airlines?cid=52856|EAFAGROWTH|4.9206244841969|4|0.00594|5.08|16.89|-0.00543|0.01922|47|47|0.0013111668757843|2.116156838143
2024-02-10 04:38:20|DAILY|05564|993283|/equities/thq-nordic-ab|EAFAGROWTH|-22.210697175251|22|-0.16248|20.49|39.08|0.01884|0.0577|26|26|0.01762680810029|4.7403809064609
2024-02-10 04:38:21|DAILY|05565|14606|/equities/edp-renovaveis|EAFAGROWTH/EAFAVALUE|-15.277233807592|24|-0.18195|14.095|32.25|0.01449|0.03217|32|32|0.054336492890995|3.0695535545024
2024-02-10 04:38:23|DAILY|05566|1128943|/equities/adevinta-b|EAFAGROWTH|-166.72898299396|21|-0.08443|152.9|34.92|-0.01018|0.01983|12|12|0.13020501138952|4.4062391799544
2024-02-10 04:38:24|DAILY|05567|26021|/equities/volvo-a?cid=26021|EAFAGROWTH|255.57271883617|4|0.01136|267.2|27.95|-0.01364|0.01786|37|37|0.066588235294118|2.1803982642237
2024-02-10 04:38:24|DAILY|05568|953847|/equities/schibsted-asa-b|EAFAGROWTH|-310.06430900418|5|0.05857|300|42.96|0.05146|0.08373|24|24|0.044507246376812|3.6046280193237
2024-02-10 04:38:25|DAILY|05569|943483|/equities/sitc|EAFAGROWTH|11.838898056929|2|-0.08957|12.4|32.61|0.03147|0.07426|31|31|0.077106719367589|4.2077519762846
2024-02-10 04:38:26|DAILY|05570|26330|/equities/rockwool-international-b|EAFAGROWTH|1890.0212394385|3|0.0572|2107|33.19|0.02773|0.06702|31|31|0.063102812803104|3.4163918525703
2024-02-10 04:38:28|DAILY|05571|43228|/equities/akl-airport|EAFAGROWTH/EAFAVALUE/NZX50|-8.755164184114|28|-0.00828|8.38|46.55|0.00618|0.02429|22|22|0.10370884871551|2.2140342530923
2024-02-10 04:38:29|DAILY|05572|991493|/equities/mcdonalds-holdings-company-japan-l|EAFAGROWTH|6437.1677056801|24|0.07815|6760|39.16|0.00911|0.01994|25|25|0.031294411177645|1.1099690618762
2024-02-10 04:38:30|DAILY|05573|1169191|/equities/inpost-sa-as|EAFAGROWTH|13.488352047777|64|0.39686|14.255|37.79|-0.00873|0.0328|19|19|0.01921895006402|4.0940409731114
2024-02-10 04:38:30|DAILY|05574|43224|/equities/a2-corp|EAFAGROWTH/NZX50|5.2300233564941|16|0.20043|5.57|31.42|-0.00771|0.028|33|33|-0.016438212927757|3.0202956273764
2024-02-10 04:38:31|DAILY|05575|1123144|/equities/futu-holdings|EAFAGROWTH|-50.630556821279|74|-0.13432|48.53|30|0.07391|0.13055|32|32|0.28502032913843|6.3696718296225
2024-02-10 04:38:33|DAILY|05576|941652|/equities/cyberark-software-ltd|EAFAGROWTH/EAFAVALUE|247.05412553727|68|0.62148|281.31|27.6|-0.04474|-0.00492|35|35|0.13218296224589|3.8846195546951
2024-02-10 04:38:34|DAILY|05577|33069|/equities/fuchs-petrolub-ag?cid=33069|EAFAGROWTH/EAFAVALUE|-40.76918726604|2|-0.00201|39.78|22.68|-0.00537|0.01857|40|40|0.0061651982378855|1.9097103524229
2024-02-10 04:38:35|DAILY|05578|992046|/equities/harmonic-drive-systems-inc|EAFAGROWTH|-3953.3215858331|43|-0.04026|3695|25.26|-0.00171|0.03024|38|38|0.007184630738523|3.3741706586826
2024-02-10 04:38:36|DAILY|05579|26002|/equities/lundbergforetagen?cid=26002|EAFAGROWTH/EAFAVALUE|527.24150071253|6|-0.00293|544.6|27.89|-0.01528|0.00964|37|37|0.038726133076181|2.0891388621022
2024-02-10 04:38:36|DAILY|05580|100089|/equities/wynn-macau|EAFAGROWTH|6.0066964534536|3|0.04421|6.85|30.61|0.01176|0.05786|33|33|-0.048561264822134|4.1638102766798
2024-02-10 04:38:38|DAILY|05581|100061|/equities/sjm-hld|EAFAGROWTH/EAFAVALUE|2.2250461258531|2|-0.00787|2.52|25.92|-0.04201|0.00817|39|39|-0.084970355731225|3.8825602766798
2024-02-10 04:38:39|DAILY|05582|1054308|/equities/nmc-health-adr|EAFAGROWTH|0.17449200890535|72|0.8|0.18|35.92|-0.09725|0.09184|13|13|4.0406486988848|16.460037174721
2024-02-10 04:38:40|DAILY|05583|9013|/equities/nordea-bank-finland?cid=9013|EAFAVALUE|-126.63404059595|5|-0.02951|119.06|30.38|-0.01342|0.0159|34|34|0.056671166827387|2.0196287367406
2024-02-10 04:38:41|DAILY|05584|50559|/equities/crh?cid=50559|EAFAVALUE|-52.270047300117|23|-0.02252|50.34|30.9|-0.00356|0.0229|30|30|0.056605900948367|2.5113382507903
2024-02-10 04:38:42|DAILY|05585|1177390|/equities/universal-music-nv|EAFAVALUE|26.302913579293|44|0.09377|27.41|30.05|-0.01209|0.01709|19|19|0.033776872964169|2.5533094462541
2024-02-10 04:38:44|DAILY|05586|52697|/equities/hk---china-gas?cid=52697|EAFAVALUE|-0.74436996305896|2|0.03617|0.7019|10.48|-5.05536|0.0195|32|33|1226.4910662824|2.5570979827089
2024-02-10 04:38:44|DAILY|05587|50586|/equities/smurfit-kappa-group?cid=50586|EAFAVALUE|34.239235361097|2|0.00951|37.15|31.7|-0.00825|0.01821|33|33|0.029859598853868|2.7229369627507
2024-02-10 04:38:45|DAILY|05588|6356|/equities/teva-pharmaceutical-inds-ltd|EAFAVALUE|11.254442248169|67|0.33593|12.01|24.79|-0.01372|0.0343|39|39|0.066666021297193|3.5230358180058
2024-02-10 04:38:46|DAILY|05589|1036819|/equities/nippon-building|EAFAVALUE|-612629.11201212|13|-0.02504|584000|33|-0.01849|0.00126|30|30|-0.017790419161677|1.9219061876248
2024-02-10 04:38:47|DAILY|05590|1036820|/equities/japan-real-estate|EAFAVALUE|-575810.28401924|13|-0.02469|553000|35.36|-0.0145|0.00225|28|28|-0.013919161676647|1.9152305389222
2024-02-10 04:38:49|DAILY|05591|1056308|/equities/nippon-prologis-reit|EAFAVALUE|-274486.0189529|10|-0.0145|265100|35.46|-0.00765|0.0123|28|28|0.011477045908184|2.2427155688623
2024-02-10 04:38:49|DAILY|05592|1056306|/equities/glp-j-reit|EAFAVALUE|-133791.47584167|17|-0.0652|127600|37.92|0.0002|0.02311|26|26|0.01138123752495|2.1427774451098
2024-02-10 04:38:50|DAILY|05593|1056337|/equities/daiwa-house-reit|EAFAVALUE|-264830.65087408|13|-0.01995|250600|35.36|-0.00497|0.00632|28|28|0.0015998003992016|1.9440349301397
2024-02-10 04:38:51|DAILY|05594|1056319|/equities/japan-retail|EAFAVALUE|-100871.29312033|4|-0.01127|96500|35.68|0.00204|0.02061|28|28|0.0071487025948104|2.2212964071856
2024-02-10 04:38:52|DAILY|05595|1056314|/equities/nomura-real-estate-master|EAFAVALUE|-162316.24037464|7|-0.01267|155900|41.5|-0.0021|0.02347|24|24|0.0053952095808383|2.0455918163673
2024-02-10 04:38:53|DAILY|05596|25985|/equities/hakon-invest?cid=25985|EAFAVALUE|533.39856600188|58|0.28661|536|30.33|-0.03992|-0.00668|15|15|0.05304296875|1.86327734375
2024-02-10 04:38:54|DAILY|05597|26117|/equities/industrivarden-ab|EAFAVALUE|316.16903089086|11|-0.00882|326|29.34|-0.00566|0.01268|35|35|0.047089681774349|2.0102198649952
2024-02-10 04:38:55|DAILY|05598|102050|/equities/hkt-trust|EAFAVALUE|-9.6210521117303|15|0.03197|9.36|49.9|0.01359|0.02815|20|20|-0.0090958498023715|1.5562529644269
2024-02-10 04:38:56|DAILY|05599|1096371|/equities/meridian-energy-ltd?cid=1096371|EAFAVALUE/NZX50|5.3732194070432|55|0.07266|5.61|39.92|-0.00395|0.01777|25|25|0.069679657794677|2.7607319391635
2024-02-10 04:38:57|DAILY|05600|1096393|/equities/ryman-healthcare-ltd?cid=1096393|EAFAVALUE/NZX50|-5.9372516497545|8|-0.01943|5.55|28.97|0.00323|0.03813|36|36|-0.44536857142857|2.5314819047619
2024-02-10 04:38:59|DAILY|05601|25992|/equities/industrivarden?cid=25992|EAFAVALUE|317.24021067528|11|-0.00911|326.4|27.76|-0.00552|0.01037|37|37|0.044513982642237|1.9543577627772
2024-02-10 04:38:59|DAILY|05602|8556|/equities/sino-land|EAFAVALUE|-8.3317830636597|18|0.01154|7.89|49.75|0.00341|0.03297|20|20|-0.021679841897233|2.5412994071146
2024-02-10 04:39:00|DAILY|05603|50007|/equities/chow-tai-fook|EAFAVALUE|-11.669624070677|15|0.09249|11.34|33.27|-0.02072|0.02155|30|30|0.073108695652174|3.6659891304348
2024-02-10 04:39:01|DAILY|05604|1056320|/equities/orix-jreit|EAFAVALUE|-173363.2159287|3|-0.0006|165700|35.71|-0.0062|0.01071|28|28|-0.011666666666667|2.1861746506986
2024-02-10 04:39:02|DAILY|05605|1056325|/equities/united-urban|EAFAVALUE|-150976.60517559|4|-0.01569|144300|31.22|-0.01189|0.0072|32|32|-0.011278443113772|2.1451766467066
2024-02-10 04:39:04|DAILY|05606|32487|/equities/swire-properties-close-only|EAFAVALUE|-15.716122844477|40|0.00405|14.88|30.41|-0.02699|-0.00275|32|32|-0.039405138339921|2.5235415019763
2024-02-10 04:39:05|DAILY|05607|8553|/equities/swire-pacific-a|EAFAVALUE|-65.881965310113|9|0.0175|61.05|31.34|0.00462|0.04113|32|32|0.0053382789317507|2.7664549950544
2024-02-10 04:39:09|DAILY|05608|1096370|/equities/mighty-river-power-ltd?cid=1096370|EAFAVALUE/NZX50|6.3365474810701|64|0.11021|6.85|39.6|-0.0275|-0.00123|25|25|0.079104463437797|2.5686942070275
2024-02-10 04:39:10|DAILY|05609|978756|/equities/hk-electric-investments-ltd|EAFAVALUE|4.7294842054941|53|0.07159|4.79|50.53|0.00852|0.01542|19|19|-0.043016798418972|1.2582796442688
2024-02-10 04:39:11|DAILY|05610|39332|/equities/melco-crown-entertainment|EAFAVALUE|7.682630972848|4|0.01256|8.87|33.23|0.01461|0.066|31|31|-0.019203291384318|4.8731684414327
2024-02-10 04:39:13|DAILY|05611|29949|/equities/telecom-italia-rnc|EAFAVALUE|-0.2983557031526|9|-0.02609|0.2762|28.92|-0.00485|0.02682|36|36|-0.028145853193518|3.1867530981888
2024-02-10 04:39:14|DAILY|05612|25984|/equities/getinge?cid=25984|MSCI_EU_SMALLCAP|-212.84606666819|16|-0.10432|194.9|30.06|-0.00519|0.02245|34|34|0.036825458052073|2.94031243973
2024-02-10 04:39:14|DAILY|05613|20797|/equities/aercap-holdings-nv|MSCI_EU_SMALLCAP|74.202351907873|16|0.02141|77.27|27.51|-0.01953|0.03033|37|37|0.090127783155857|3.9199361084221
2024-02-10 04:39:16|DAILY|05614|949763|/equities/lifco-publ-ab|MSCI_EU_SMALLCAP|252.50941272721|77|0.39227|268.5|31|0.00789|0.02946|31|31|0.10666634522662|3.0913722275796
2024-02-10 04:39:17|DAILY|05615|579|/equities/outotec|MSCI_EU_SMALLCAP|8.8348085945992|36|0.00559|9.356|26.97|-0.00862|0.02409|37|37|0.077845111326234|3.1482178121975
2024-02-10 04:39:18|DAILY|05616|989669|/equities/addtech?cid=989669|MSCI_EU_SMALLCAP|224.79804154104|7|0.06173|242.5|27.22|0.03397|0.05614|37|37|0.14636426456071|2.6197048371175
2024-02-10 04:39:19|DAILY|05617|942727|/equities/thule-group-ab|MSCI_EU_SMALLCAP|269.17329029587|2|0.05776|291.2|45.04|0.04053|0.0868|23|23|0.060750241080038|3.2156258437801
2024-02-10 04:39:22|DAILY|05618|25979|/equities/castellum-ab?cid=25979|MSCI_EU_SMALLCAP|-137.9880854956|19|-0.04721|126.15|29.97|-0.01506|0.01057|34|34|-0.022287367405979|3.13968756027
2024-02-10 04:39:23|DAILY|05619|7185|/equities/be-semicond|MSCI_EU_SMALLCAP|143.59048497952|17|0.11551|159.35|29.69|0.02748|0.06266|35|35|0.18502464454976|3.5775545023697
2024-02-10 04:39:24|DAILY|05620|942724|/equities/effnetplattformen-ab|MSCI_EU_SMALLCAP|-4.461238424159|16|-0.17994|3.402|36.5|0.04054|0.08605|28|28|-0.072806171648988|5.4877068466731
2024-02-10 04:39:26|DAILY|05621|40274|/equities/nordic-semiconductor-asa|MSCI_EU_SMALLCAP|-99.680041618904|27|-0.1297|97.3|33.67|0.03975|0.08507|30|30|0.1085694980695|4.0489237451737
2024-02-10 04:39:26|DAILY|05622|26020|/equities/trelleborg?cid=26020|MSCI_EU_SMALLCAP|317.454641741|4|-0.00468|340.3|29.54|-0.00375|0.03281|35|35|0.088382835101254|2.5115332690453
2024-02-10 04:39:28|DAILY|05623|26038|/equities/avanza-bank-holding|MSCI_EU_SMALLCAP|-225.1093697339|16|0.00289|208.2|25.55|-0.01554|0.02255|40|40|0.1072594021215|3.4647010607522
2024-02-10 04:39:29|DAILY|05624|14001|/equities/abcam-plc|MSCI_EU_SMALLCAP|-1471.9262900746|3|0.00327|1226|41.28|-0.0356|-0.00119|18|18|0.012798657718121|4.2342711409396
2024-02-10 04:39:29|DAILY|05625|25983|/equities/fabege?cid=25983|MSCI_EU_SMALLCAP|-99.121305123917|24|-0.1256|88.62|29.82|-0.01122|0.01736|34|34|-0.027063645130183|3.1594011571842
2024-02-10 04:39:31|DAILY|05626|1054668|/equities/bawag|MSCI_EU_SMALLCAP|49.033865452923|14|0.04772|50.5|31.21|-0.01607|0.0067|33|33|0.049255033557047|3.0454870565676
2024-02-10 04:39:33|DAILY|05627|1077012|/equities/netcompany|MSCI_EU_SMALLCAP|270.8634526432|59|0.27407|293.8|29.48|-0.00355|0.04254|33|33|0.033516003879729|3.4382987390883
2024-02-10 04:39:34|DAILY|05628|40255|/equities/bakkafrost-p-f|MSCI_EU_SMALLCAP|569.03849574028|68|0.13519|592|31.26|-0.00969|0.02043|31|31|0.015631274131274|2.9185859073359
2024-02-10 04:39:35|DAILY|05629|25980|/equities/elekta?cid=25980|MSCI_EU_SMALLCAP|-79.344831769689|49|-0.08949|74.48|30.91|-0.00164|0.02625|32|32|-0.023692381870781|2.8854541947927
2024-02-10 04:39:35|DAILY|05630|1127858|/equities/nordic-entertainment-b|MSCI_EU_SMALLCAP|-3.2673238648963|202|-0.99203|1.88|32.15|0.01242|0.04886|26|26|-0.29519672131148|5.1030588235294
2024-02-10 04:39:37|DAILY|05631|449|/equities/acciona-sa|MSCI_EU_SMALLCAP|-120.40271726839|26|-0.13254|109.95|30.24|-0.00336|0.01839|34|34|0.03881101614435|2.6928945868946
2024-02-10 04:39:38|DAILY|05632|1131126|/equities/reply-spa?cid=1131126|MSCI_EU_SMALLCAP|102.40542299597|1|0|118|3.57|0.14817|0.31728|7|7|3.3182|0.09888
2024-02-10 04:39:38|DAILY|05633|25987|/equities/holmen?cid=25987|MSCI_EU_SMALLCAP|-421.21068183302|23|-0.03658|395.1|39.04|0.01441|0.03284|26|26|0.043825458052073|2.3467589199614
2024-02-10 04:39:39|DAILY|05634|26051|/equities/billerud|MSCI_EU_SMALLCAP|-95.807411652233|23|-0.09485|88.18|42.29|0.00586|0.03609|24|24|-0.0040578592092574|2.6075728061716
2024-02-10 04:39:40|DAILY|05635|15287|/equities/dieteren|MSCI_EU_SMALLCAP|-188.82383028723|5|0.01848|181.9|35.03|0.02405|0.0569|30|30|0.13201516587678|2.7924350710901
2024-02-10 04:39:42|DAILY|05636|666|/equities/tui-n|MSCI_EU_SMALLCAP|-6.7167468372127|21|0|6.448|32.16|0.04912|0.11161|32|32|-0.12170448045758|4.9124585319352
2024-02-10 04:39:43|DAILY|05637|989991|/equities/vitrolife?cid=989991|MSCI_EU_SMALLCAP|178.67525132215|5|0.03351|194.3|24.71|0.03015|0.05899|41|41|0.049390363815143|3.2010363815143
2024-02-10 04:39:44|DAILY|05638|26137|/equities/millicom-international-cellular|MSCI_EU_SMALLCAP|-181.82200681775|10|-0.05202|170.4|28.56|-0.00964|0.01302|36|36|-0.060899710703954|3.1297589199614
2024-02-10 04:39:44|DAILY|05639|26328|/equities/ringkjoebing-landbobank|MSCI_EU_SMALLCAP|1066.969757573|30|0.13565|1126|34.55|-0.00068|0.02319|29|29|0.089245392822502|2.2739418040737
2024-02-10 04:39:45|DAILY|05640|6930|/equities/arcadis|MSCI_EU_SMALLCAP|48.490857311988|71|0.22495|48.9|33.97|0.02175|0.04748|29|29|0.10075165876777|2.4865033175355
2024-02-10 04:39:47|DAILY|05641|942509|/equities/fevertree-drinks-plc|MSCI_EU_SMALLCAP|-1100.0691024994|28|0.03343|1020|50.45|0.02407|0.07034|20|20|-0.019079150579151|4.5405637065637
2024-02-10 04:39:48|DAILY|05642|26224|/equities/wihlborgs-fastigheter|MSCI_EU_SMALLCAP|-95.183470111182|18|0.008|88.2|30|-0.00562|0.02206|34|34|-0.018666345226615|3.2205834136933
2024-02-10 04:39:49|DAILY|05643|32285|/equities/fluidra-sa|MSCI_EU_SMALLCAP|19.524400052211|9|0.05438|20.94|36.03|0.05112|0.08739|29|29|0.083358024691358|3.3828698955366
2024-02-10 04:39:50|DAILY|05644|989966|/equities/sweco-b?cid=989966|MSCI_EU_SMALLCAP|-116.47258702738|25|-0.18523|104.78|29.03|0.01699|0.07995|34|34|-0.053989119683482|2.2812571711177
2024-02-10 04:39:50|DAILY|05645|999066|/equities/mips-ab|MSCI_EU_SMALLCAP|-353.57763445276|26|0.05773|335.3|31.63|-0.01269|0.03584|32|32|0.11875120540019|4.8911841851495
2024-02-10 04:39:52|DAILY|05646|986591|/equities/fortnox-ab|MSCI_EU_SMALLCAP|57.07596544764|13|0.09091|63.12|31.06|-0.00763|0.04246|33|33|0.17504918032787|4.2317608486017
2024-02-10 04:39:53|DAILY|05647|948856|/equities/hera-spa?cid=948856|MSCI_EU_SMALLCAP|-3.2293694955632|1|0|3.05|17.79|0.00829|0.03122|56|56|-0.0072941767068273|1.3571144578313
2024-02-10 04:39:54|DAILY|05648|949094|/equities/glanbia-plc?cid=949094|MSCI_EU_SMALLCAP|14.127804596147|7|-0.02393|15.91|54.21|-0.01754|-0.00038|19|19|0.076401544401544|3.7083909266409
2024-02-10 04:39:55|DAILY|05649|989873|/equities/nolato-b?cid=989873|MSCI_EU_SMALLCAP|-50.762665813204|36|-0.17823|44.54|20.83|-0.00466|0.03391|40|40|0.0026313364055301|2.3082868663595
2024-02-10 04:39:56|DAILY|05650|13378|/equities/azimut-holding|MSCI_EU_SMALLCAP|25.228576675927|69|0.27699|26.14|39.24|0.0336|0.05124|25|25|0.040775977121068|2.4323527168732
2024-02-10 04:39:57|DAILY|05651|26217|/equities/unibet-group-plc|MSCI_EU_SMALLCAP|119.22939179412|20|0.26365|122.7|35.1|0.05625|0.09178|29|29|0.11046287367406|3.529587270974
2024-02-10 04:39:58|DAILY|05652|960714|/equities/bravida-holding-ab|MSCI_EU_SMALLCAP|75.271241630134|42|0.05116|77.05|32.13|0.00579|0.03402|31|31|0.0051591128254581|2.8142333654773
2024-02-10 04:39:59|DAILY|05653|26228|/equities/alk-abello|MSCI_EU_SMALLCAP|114.75199028978|60|0.37747|129|27.77|-0.00632|0.03092|35|35|-0.022085354025218|3.0635451018429
2024-02-10 04:40:00|DAILY|05654|942516|/equities/entra-asa|MSCI_EU_SMALLCAP|-118.92611131786|1|0|107.3|37|-0.00073|0.02895|28|28|-0.006277027027027|2.7030193050193
2024-02-10 04:40:01|DAILY|05655|1056353|/equities/arjo|MSCI_EU_SMALLCAP|45.960165462508|39|0.26255|50.3|37|-0.00057|0.0361|27|27|0.040591128254581|3.2908717454195
2024-02-10 04:40:03|DAILY|05656|26223|/equities/wallenstam|MSCI_EU_SMALLCAP|-52.868566488591|20|-0.0709|46.78|26.79|-0.03918|0.01324|38|38|-0.040445515911282|3.2333481195757
2024-02-10 04:40:04|DAILY|05657|1112820|/equities/nyfosa|MSCI_EU_SMALLCAP|84.678865444858|10|-0.0608|88.05|41.12|0.07138|0.10666|25|25|0.045561234329797|3.7905641272903
2024-02-10 04:40:04|DAILY|05658|26238|/equities/bavarian-nordic|MSCI_EU_SMALLCAP|-167.4561000419|19|-0.04312|156.45|24.12|-0.01225|0.03275|42|42|0.080546071774976|4.2666595538312
2024-02-10 04:40:05|DAILY|05659|28514|/equities/dart-group-plc|MSCI_EU_SMALLCAP|1192.0512898801|61|0.14828|1301|39.04|-0.02147|0.02675|25|25|0.071294401544402|5.6075675675676
2024-02-10 04:40:06|DAILY|05660|26292|/equities/jyske-bank|MSCI_EU_SMALLCAP|508.11546216595|26|0.04029|516.4|24.54|-0.00886|0.0136|41|41|0.09378564500485|2.5964878758487
2024-02-10 04:40:08|DAILY|05661|940863|/equities/keywords-st|MSCI_EU_SMALLCAP|1551.6529740088|3|0.00527|1718|41.36|-0.01666|0.02091|25|25|0.041323359073359|4.0638146718147
2024-02-10 04:40:09|DAILY|05662|26018|/equities/ssab-ab?cid=26018|MSCI_EU_SMALLCAP|74.998365635147|8|0.01404|80.92|33.23|0.03054|0.06969|31|31|0.12424493731919|3.1135718418515
2024-02-10 04:40:10|DAILY|05663|40271|/equities/leroy-seafood-group-asa|MSCI_EU_SMALLCAP|41.551376987314|27|-0.02795|41.74|40.4|0.02572|0.05216|25|25|-0.0085704633204634|2.6983523166023
2024-02-10 04:40:11|DAILY|05664|40243|/equities/kongsberg-gruppen-asa|MSCI_EU_SMALLCAP|541.69863512735|29|0.27389|600|30.55|-0.0042|0.03091|33|33|0.15781563706564|2.379305984556
2024-02-10 04:40:11|DAILY|05665|977688|/equities/qt-group-oyj|MSCI_EU_SMALLCAP|-70.304482147303|28|0.08421|67.98|29.68|0.01239|0.07547|34|34|0.17351061776062|4.3444478764479
2024-02-10 04:40:13|DAILY|05666|28554|/equities/itm-power-plc|MSCI_EU_SMALLCAP|48.431475765448|8|-0.01477|58.72|38.11|0.00667|0.07312|27|27|0.12391602316602|7.3432432432432
2024-02-10 04:40:14|DAILY|05667|994717|/equities/derriston-capital-plc|MSCI_EU_SMALLCAP|-48.163835597129|63|-0.27594|38.52|37.46|0.04206|0.1102|26|26|-0.069215250965251|5.09025
2024-02-10 04:40:15|DAILY|05668|32274|/equities/viscofan-sa|MSCI_EU_SMALLCAP|-55.738633623202|36|-0.01476|53.4|36.36|-0.02046|-0.00606|28|28|0.020196581196581|1.9592820512821
2024-02-10 04:40:16|DAILY|05669|49920|/equities/sparebank-1sr|MSCI_EU_SMALLCAP|126.47546274753|41|0.02724|128.2|28.46|-0.01343|0.00551|35|35|0.040253861003861|2.2584652509653
2024-02-10 04:40:16|DAILY|05670|584|/equities/tietoenator|MSCI_EU_SMALLCAP|-22.133610666186|15|0.03161|21.54|34.07|0.01443|0.03389|30|30|-0.01184555984556|2.0491148648649
2024-02-10 04:40:18|DAILY|05671|572|/equities/konecranes|MSCI_EU_SMALLCAP|43.272577362214|6|0.04902|45.8|26.44|0.00169|0.03957|39|39|0.078261583011583|2.9282403474903
2024-02-10 04:40:19|DAILY|05672|26062|/equities/bure-equity|MSCI_EU_SMALLCAP|281.94687365542|68|0.2883|299.4|33.45|0.01472|0.05665|29|29|0.060279652844744|3.4023596914176
2024-02-10 04:40:20|DAILY|05673|948493|/equities/banca-generali?cid=948493|MSCI_EU_SMALLCAP|-35.885830911057|1|0|34.28|27|0.00081|0.02944|38|38|0.03383820662768|1.9696228070175
2024-02-10 04:40:21|DAILY|05674|985181|/equities/basic-fit-nv|MSCI_EU_SMALLCAP|-28.520506586618|27|0.08308|28.16|34.3|0.02431|0.05737|30|30|0.029557345971564|3.5467772511848
2024-02-10 04:40:22|DAILY|05675|15241|/equities/melexis|MSCI_EU_SMALLCAP|-84.43622574606|28|-0.07493|80.25|34.27|0.01583|0.04584|30|30|0.038820853080569|2.8375298578199
2024-02-10 04:40:23|DAILY|05676|26249|/equities/chemometec|MSCI_EU_SMALLCAP|400.18960539602|4|0.04812|461.8|33.16|0.03425|0.0828|31|31|0.13628031037827|4.5623200775946
2024-02-10 04:40:24|DAILY|05677|948498|/equities/delonghi-spa?cid=948498|MSCI_EU_SMALLCAP|-29.999849434971|10|-0.01848|28.68|13|0.01155|0.04209|66|67|0.077038636363636|1.2317022727273
2024-02-10 04:40:25|DAILY|05678|25978|/equities/axfood-ab?cid=25978|MSCI_EU_SMALLCAP|272.74087938715|7|0.00568|283.5|35.55|0.00117|0.02992|29|29|0.041751205400193|2.0066962391514
2024-02-10 04:40:26|DAILY|05679|40233|/equities/oci-nv|MSCI_EU_SMALLCAP|25.374015657671|39|0.17382|27.35|29.06|-0.00732|0.02586|35|35|0.07875355450237|3.6267222748815
2024-02-10 04:40:27|DAILY|05680|940877|/equities/boohoo|MSCI_EU_SMALLCAP|-39.578226989804|24|0.00768|35.42|56.28|0.04646|0.10571|18|18|-0.12028764478764|5.8816081081081
2024-02-10 04:40:29|DAILY|05681|25999|/equities/lindab-international?cid=25999|MSCI_EU_SMALLCAP|196.20977158414|8|0.06398|211.2|41.2|0.0684|0.09552|25|25|0.081865959498553|3.230425265188
2024-02-10 04:40:29|DAILY|05682|943157|/equities/indivior-plc|MSCI_EU_SMALLCAP|1260.0875147411|14|0.02815|1388|37.89|0.00421|0.07623|27|27|0.24187162162162|4.4070067567568
2024-02-10 04:40:30|DAILY|05683|941901|/equities/galapagos?cid=941901|MSCI_EU_SMALLCAP|31.800174923069|2|-0.00028|36.2|6.57|0.0227|0.04582|36|37|-0.54991393442623|0.36992213114754
2024-02-10 04:40:31|DAILY|05684|6932|/equities/boskalis-westmin|MSCI_EU_SMALLCAP|-33.061220778765|35|0.00122|32.82|26.92|-0.03528|0.02162|26|26|0.07408174386921|2.0957942779292
2024-02-10 04:40:32|DAILY|05685|989849|/equities/sparebank-1-smn?cid=989849|MSCI_EU_SMALLCAP|142.56913747942|46|0.07213|142.7|21.58|-0.00258|0.01069|45|45|0.047031496062992|1.4451919291339
2024-02-10 04:40:33|DAILY|05686|1167618|/equities/nordnet-ab|MSCI_EU_SMALLCAP|159.28024339442|6|0.03883|173.9|22.97|-0.03643|-0.00965|35|35|0.093820766378245|3.2508813349815
2024-02-10 04:40:34|DAILY|05687|6822|/equities/asos-plc|MSCI_EU_SMALLCAP|-413.80590278727|69|0.02646|372.4|40.33|0.06038|0.12745|24|24|-0.11408397683398|5.8401148648649
2024-02-10 04:40:35|DAILY|05688|989676|/equities/aker-asa?cid=989676|MSCI_EU_SMALLCAP|-629.29880143801|22|-0.06584|603|22.64|0.00448|0.02838|44|44|0.039667649950836|2.1432713864307
2024-02-10 04:40:36|DAILY|05689|18954|/equities/iren-spa|MSCI_EU_SMALLCAP|-1.9253229847041|31|-0.10035|1.775|36.39|0.00776|0.02848|28|28|-0.025200190657769|2.5749933269781
2024-02-10 04:40:37|DAILY|05690|28561|/equities/cvs-group-plc|MSCI_EU_SMALLCAP|1558.4620355384|61|0.04304|1648|75.08|0.11364|0.14959|13|13|0.059639961389961|3.6945646718147
2024-02-10 04:40:38|DAILY|05691|14069|/equities/rws-holdings|MSCI_EU_SMALLCAP|-256.14770113238|3|-0.00638|218|39.77|-0.01439|0.02186|26|26|-0.067682432432432|3.946305019305
2024-02-10 04:40:39|DAILY|05692|466|/equities/mapfre|MSCI_EU_SMALLCAP|1.9762211778182|25|-0.01677|1.994|27.81|-0.01854|0.00533|37|37|-0.00083380816714151|2.2417654320988
2024-02-10 04:40:40|DAILY|05693|989959|/equities/scatec-solar-ol?cid=989959|MSCI_EU_SMALLCAP|-78.042606113891|3|-0.00423|70.65|25.38|0.02454|0.07246|40|40|-0.00080137659783679|3.2490707964602
2024-02-10 04:40:41|DAILY|05694|8745|/equities/outokumpu-oyj|MSCI_EU_SMALLCAP|-4.2287705902086|28|-0.01263|4.142|31.53|0.01684|0.06816|32|32|0.074687258687259|3.3161264478764
2024-02-10 04:40:42|DAILY|05695|989711|/equities/brunello-cucinelli-spa?cid=989711|MSCI_EU_SMALLCAP|96.176134838552|22|0.159|100.08|11.27|0.00137|0.03087|73|74|0.16424444444444|1.2173824561404
2024-02-10 04:40:44|DAILY|05696|948733|/equities/peab-ab?cid=948733|MSCI_EU_SMALLCAP|50.523421080801|6|0.01688|54.23|24.68|0.02298|0.049|41|41|-0.030692232055064|2.129848574238
2024-02-10 04:40:44|DAILY|05697|7151|/equities/tkh-group|MSCI_EU_SMALLCAP|35.453002736077|13|-0.02007|37.1|25.44|-0.01399|0.01656|41|41|-0.0068862559241706|2.4940900473934
2024-02-10 04:40:45|DAILY|05698|1072318|/equities/alfen-n.v|MSCI_EU_SMALLCAP|-57.233654979237|28|0.0015|53.32|30.24|0.03721|0.08061|34|34|0.16750047393365|4.4255563981043
2024-02-10 04:40:46|DAILY|05699|948535|/equities/kungsleden-ab?cid=948535|MSCI_EU_SMALLCAP|-126.18453896554|6|0.00748|121.2|29.63|0.03619|0.05238|16|16|0.065574112734864|2.0244718162839
2024-02-10 04:40:47|DAILY|05700|27874|/equities/gb-group|MSCI_EU_SMALLCAP|257.57300370407|36|0.07116|286|40.04|-0.02655|0.01753|25|25|-0.060831081081081|4.2973233590734
2024-02-10 04:40:49|DAILY|05701|1169380|/equities/dr-martens|MSCI_EU_SMALLCAP|71.264162095347|8|-0.0477|84.85|50.4|0.00806|0.08055|15|15|-0.16460288335518|4.7189226736566
2024-02-10 04:40:50|DAILY|05702|948767|/equities/banca-popolare-dell-emilia?cid=948767|MSCI_EU_SMALLCAP|3.2730639547275|26|0.07975|3.52|28.69|0.01712|0.05874|35|35|0.023283770651118|3.3147103984451
2024-02-10 04:40:51|DAILY|05703|49922|/equities/borregaard|MSCI_EU_SMALLCAP|169.57770905024|8|-0.04125|172|31.18|-0.01418|0.01267|33|33|0.076985521235521|2.6980241312741
2024-02-10 04:40:51|DAILY|05704|1130890|/equities/stadler-rail?cid=1130890|MSCI_EU_SMALLCAP|-29.482987752315|23|-0.11126|27.32|14|-0.03258|0.01847|54|54|-0.0041426735218509|1.2443727506427
2024-02-10 04:40:52|DAILY|05705|948955|/equities/unipol?cid=948955|MSCI_EU_SMALLCAP|5.5708804074941|29|0.09036|5.768|15.53|0.00592|0.03516|57|58|0.034162540365985|1.2230226049516
2024-02-10 04:40:54|DAILY|05706|948735|/equities/jm-ab?cid=948735|MSCI_EU_SMALLCAP|-175.64745813465|19|0.02684|166.45|27.75|0.02639|0.05261|36|36|-0.017986234021632|2.6809832841691
2024-02-10 04:40:55|DAILY|05707|948651|/equities/loomis-ab?cid=948651|MSCI_EU_SMALLCAP|267.28268560461|8|-0.01779|281.6|16.52|-0.01315|0.02036|61|61|-7.3891625615806E-5|1.8113359605911
2024-02-10 04:40:56|DAILY|05708|1056374|/equities/corem-property-b|MSCI_EU_SMALLCAP|9.1430937370343|71|0.38387|9.95|31.19|0.01446|0.04439|31|31|-0.041890067502411|4.3439797492768
2024-02-10 04:40:56|DAILY|05709|1010688|/equities/instalco-intressenter-ab|MSCI_EU_SMALLCAP|-45.247572340151|16|0.01422|39.94|34.07|0.01847|0.05956|30|30|0.08017068466731|3.9830781099325
2024-02-10 04:40:57|DAILY|05710|13814|/equities/postnl|MSCI_EU_SMALLCAP|-1.3684182440458|96|-0.393|1.2565|40|0.05701|0.09328|24|24|-0.012057819905213|3.00536492891
2024-02-10 04:40:59|DAILY|05711|989718|/equities/mediolanum?cid=989718|MSCI_EU_SMALLCAP|9.3668614801535|68|0.20745|9.72|27.43|0.01449|0.03213|35|35|0.029536514118793|2.0333933787731
2024-02-10 04:41:00|DAILY|05712|573|/equities/cargotec-corp|MSCI_EU_SMALLCAP|57.645287127247|23|0.1728|62.1|30.73|0.01965|0.05124|33|33|0.1006805019305|3.0760048262548
2024-02-10 04:41:01|DAILY|05713|948805|/equities/virbac?cid=948805|MSCI_EU_SMALLCAP|-343.55555571219|18|-0.01823|336.5|16.93|-0.01952|0.01107|60|60|0.062343659244918|1.9776292352372
2024-02-10 04:41:02|DAILY|05714|52216|/equities/allied-irish-b?cid=52216|MSCI_EU_SMALLCAP|-4.4010175223075|16|-0.02525|4.17|6.68|-0.01975|0.04788|65|66|0.27443421052632|1.2946864035088
2024-02-10 04:41:03|DAILY|05715|948855|/equities/buzzi-unicem?cid=948855|MSCI_EU_SMALLCAP|30.192231140768|63|0.17744|31.32|23.54|-0.02656|-0.00044|41|41|0.051002921129503|2.2140194741967
2024-02-10 04:41:04|DAILY|05716|948544|/equities/saab-ab?cid=948544|MSCI_EU_SMALLCAP|680.1808991618|37|0.24663|720.3|25.15|0.00598|0.0389|39|39|0.10574631268437|2.391203539823
2024-02-10 04:41:05|DAILY|05717|1166999|/equities/burford-capital-ltd?cid=1166999|MSCI_EU_SMALLCAP|14.238000546188|31|-0.10194|14.36|22.74|-0.03003|0.03635|43|43|0.11438988095238|3.3488511904762
2024-02-10 04:41:06|DAILY|05718|985177|/equities/draper-esprit-plc|MSCI_EU_SMALLCAP|-268.6196060842|8|-0.02598|232.4|42.88|0.03997|0.06746|24|24|-0.016356177606178|5.31311003861
2024-02-10 04:41:07|DAILY|05719|18946|/equities/erg-spa|MSCI_EU_SMALLCAP|-27.673276306608|28|-0.06273|25.7|31.94|-0.01406|0.01808|32|32|0.047899904671115|2.7268903717827
2024-02-10 04:41:08|DAILY|05720|27787|/equities/liontrust-asset-management|MSCI_EU_SMALLCAP|550.93348366426|32|-0.03648|607.5|52.89|0.04056|0.07657|19|19|-0.017607142857143|4.7040501930502
2024-02-10 04:41:10|DAILY|05721|568|/equities/sydbank|MSCI_EU_SMALLCAP|297.18329118602|27|0.04403|313|30.45|0.01654|0.04644|33|33|0.097607177497575|2.6445877788555
2024-02-10 04:41:10|DAILY|05722|28180|/equities/breedon-aggregates-ltd|MSCI_EU_SMALLCAP|338.36673593616|61|0.06096|365.5|57.41|0.03442|0.05605|17|17|0.0069063706563706|3.3193397683398
2024-02-10 04:41:11|DAILY|05723|948920|/equities/acerinox?cid=948920|MSCI_EU_SMALLCAP|9.7343406494208|4|-0.00946|10.47|25.05|-0.00506|0.02652|41|41|0.024642718446602|2.0884
2024-02-10 04:41:12|DAILY|05724|948705|/equities/kbc-ancora?cid=948705|MSCI_EU_SMALLCAP|-41.991433886013|7|0.00636|41.12|21.44|0.00345|0.02664|48|48|0.014380676328502|1.8831072463768
2024-02-10 04:41:13|DAILY|05725|948541|/equities/hufvudstaden?cid=948541|MSCI_EU_SMALLCAP|-133.10329175209|23|-0.07043|126.05|29.26|0.00895|0.03002|34|34|-0.018929203539823|2.0906479842675
2024-02-10 04:41:15|DAILY|05726|948921|/equities/flsmidth---co?cid=948921|MSCI_EU_SMALLCAP|271.85568539663|9|0.02936|291|15.9|0.0177|0.04962|63|63|0.038374257425743|1.781902970297
2024-02-10 04:41:16|DAILY|05727|949772|/equities/troax-group-ab|MSCI_EU_SMALLCAP|-238.23048576999|20|-0.01249|221.4|42.42|0.06143|0.10261|24|24|0.093505303760848|3.9824455159113
2024-02-10 04:41:16|DAILY|05728|948917|/equities/subsea?cid=948917|MSCI_EU_SMALLCAP|-145.32019515791|9|-0.04219|136.2|24.02|-0.01219|0.03122|42|42|0.063286135693215|2.7170934119961
2024-02-10 04:41:17|DAILY|05729|26054|/equities/biotage|MSCI_EU_SMALLCAP|141.765670289|75|0.38504|151.8|41.87|0.05564|0.10097|23|23|0.051349083895853|3.8064946962391
2024-02-10 04:41:18|DAILY|05730|993037|/equities/vgp-sa?cid=993037|MSCI_EU_SMALLCAP|-4500|1|0|4500|1|0.04639|0.07851|21|22|6.6226818181818|0
2024-02-10 04:41:20|DAILY|05731|942503|/equities/gamma-communications-plc|MSCI_EU_SMALLCAP|1072.3568394603|63|0.06475|1184|74.92|0.0063|0.0218|13|13|0.0059604247104247|4.3128445945946
2024-02-10 04:41:20|DAILY|05732|948926|/equities/brembo?cid=948926|MSCI_EU_SMALLCAP|11.034467366653|61|0.03707|11.19|26.16|-0.03002|0.05463|37|37|0.020867704280156|2.5435408560311
2024-02-10 04:41:21|DAILY|05733|948862|/equities/banca-popolare-di-sondrio?cid=948862|MSCI_EU_SMALLCAP|-7.0098250808594|6|-0.00379|6.575|10.04|-0.00226|0.0415|70|70|0.2201384180791|1.0706737288136
2024-02-10 04:41:22|DAILY|05734|557|/equities/h-lundbeck|MSCI_EU_SMALLCAP|157.18663807399|17|0.0388|172.7|28.14|-0.00079|0.01775|21|21|-0.041388797364086|2.7930230642504
2024-02-10 04:41:23|DAILY|05735|29884|/equities/sesa|MSCI_EU_SMALLCAP|117.90605224809|12|-0.02085|122.1|38.44|0.03043|0.05582|27|27|0.10963298379409|3.2310390848427
2024-02-10 04:41:25|DAILY|05736|948710|/equities/nkt-holding?cid=948710|MSCI_EU_SMALLCAP|468.47228164145|21|0.02914|492.65|12.66|-0.00648|0.02782|77|77|0.14470351758794|1.735056281407
2024-02-10 04:41:25|DAILY|05737|948569|/equities/intrum-justitia?cid=948569|MSCI_EU_SMALLCAP|-49.928831518787|13|-0.46701|34.49|25.13|0.00919|0.05721|40|40|-0.14852507374631|2.8183028515241
2024-02-10 04:41:26|DAILY|05738|9219|/equities/ca-immob-anlagen|MSCI_EU_SMALLCAP|-30.869190939473|23|-0.05466|29.4|34.07|-0.00118|0.02481|30|30|-0.0091992337164751|2.2246609195402
2024-02-10 04:41:27|DAILY|05739|26063|/equities/catena|MSCI_EU_SMALLCAP|-457.18907129703|22|-0.03857|423.8|36.29|0.00563|0.02761|28|28|0.030452266152363|3.4294406943105
2024-02-10 04:41:28|DAILY|05740|1162564|/equities/electrolux-professional-b|MSCI_EU_SMALLCAP|55.937720875178|43|0.25252|62.2|28.33|-0.04523|-0.01525|33|33|0.16321289662231|3.7076028659161
2024-02-10 04:41:30|DAILY|05741|1056273|/equities/lenzing-ag?cid=1056273|MSCI_EU_SMALLCAP|-31.162821576835|22|-0.16269|28.05|22.17|0.03829|0.06473|46|46|-0.067270893371758|2.3677780979827
2024-02-10 04:41:30|DAILY|05742|945662|/equities/euronav?cid=945662|MSCI_EU_SMALLCAP|-17.810434272765|41|0.01771|17.81|24.83|-0.04711|0.00359|40|40|0.075544046466602|3.0876853823814
2024-02-10 04:41:31|DAILY|05743|26258|/equities/dfds|MSCI_EU_SMALLCAP|-241.54360480263|1|0|220.6|51.55|0.09096|0.1209|20|20|-0.012201745877789|2.9615751697381
2024-02-10 04:41:32|DAILY|05744|948936|/equities/bekaert?cid=948936|MSCI_EU_SMALLCAP|45.265422483056|4|0.00622|46.92|26.46|0.02559|0.05797|39|39|0.0754|1.9555062801932
2024-02-10 04:41:33|DAILY|05745|989987|/equities/veidekke-asa?cid=989987|MSCI_EU_SMALLCAP|-107.86146864152|1|0|101.55|26.66|0.01102|0.04814|38|38|0.00064659427443238|1.4569012833169
2024-02-10 04:41:34|DAILY|05746|955678|/equities/pandox-ab|MSCI_EU_SMALLCAP|-148.93192566895|14|0.06323|146.3|30.12|-0.00691|0.03209|34|34|0.0090896817743492|3.6074840887174
2024-02-10 04:41:35|DAILY|05747|992767|/equities/biffa-plc|MSCI_EU_SMALLCAP|405.09108988834|85|0.00985|410|36.32|-0.05184|-0.0001|19|19|0.086541343669251|3.8704315245478
2024-02-10 04:41:36|DAILY|05748|989874|/equities/sparebank-1-nord-norge?cid=989874|MSCI_EU_SMALLCAP|-103.87017737408|2|-0.00583|100.61|19.33|-0.00047|0.01778|52|52|0.037116302186879|1.1869343936382
2024-02-10 04:41:37|DAILY|05749|948801|/equities/telekom-aust?cid=948801|MSCI_EU_SMALLCAP|7.8338558120804|61|0.15575|7.94|15.16|-0.01502|0.00741|60|61|0.018828426395939|1.0161573604061
2024-02-10 04:41:37|DAILY|05750|26417|/equities/kemira-oy|MSCI_EU_SMALLCAP|16.800539610336|115|0.18569|17.24|31.79|-0.00155|0.02475|29|29|0.041447876447876|2.1127432432432
2024-02-10 04:41:39|DAILY|05751|989695|/equities/atea-asa?cid=989695|MSCI_EU_SMALLCAP|-136.89963503693|2|-0.01077|128.6|19.46|-0.00792|0.02321|52|52|0.019255676209279|1.6474521224087
2024-02-10 04:41:40|DAILY|05752|948486|/equities/autogrill?cid=948486|MSCI_EU_SMALLCAP|7.07800942391|7|0.07855|7.14|25.58|-0.0097|0.04345|33|33|0.015951764705882|3.1216917647059
2024-02-10 04:41:41|DAILY|05753|961787|/equities/xior-student-housing-bvba|MSCI_EU_SMALLCAP|-28.665095981652|28|-0.07192|27.1|42.79|-0.01233|0.01803|24|24|-0.037949715370019|2.6789478178368
2024-02-10 04:41:42|DAILY|05754|948840|/equities/grupo-catalana-occidente-sa?cid=948840|MSCI_EU_SMALLCAP|32.75626080361|20|0.02224|33.1|19.69|0.00292|0.02073|51|51|0.019868035190616|1.3647165200391
2024-02-10 04:41:43|DAILY|05755|948875|/equities/ebro-foods?cid=948875|MSCI_EU_SMALLCAP|-15.433997000794|60|-0.05096|14.9|28.65|-0.00798|0.01016|34|34|-0.020243949661181|1.052031945789
2024-02-10 04:41:45|DAILY|05756|6799|/equities/ceres-power-holdings|MSCI_EU_SMALLCAP|165.61703660189|17|-0.14808|177.2|37.78|-0.00353|0.05245|27|27|0.0693861003861|7.345193050193
2024-02-10 04:41:45|DAILY|05757|26136|/equities/micronic-mydata|MSCI_EU_SMALLCAP|306.42621141136|6|0.10862|326.6|35.59|-0.00215|0.05546|29|29|0.084310511089682|3.1619508196721
2024-02-10 04:41:46|DAILY|05758|955651|/equities/vz-holding-ag|MSCI_EU_SMALLCAP|98.799083893114|66|0.13326|104.6|36.04|-0.01129|0.00896|27|27|0.067326589595376|2.4605115606936
2024-02-10 04:41:47|DAILY|05759|948530|/equities/telenet-group-hldg?cid=948530|MSCI_EU_SMALLCAP|21.125325618686|92|0.03411|21.22|27.74|-0.00347|0.04136|31|31|-0.044065194532072|2.0139484752892
2024-02-10 04:41:48|DAILY|05760|1168296|/equities/bytes-technology|MSCI_EU_SMALLCAP|591.74048117943|61|0.20989|648.5|38.68|-0.06468|-0.03386|19|19|0.10795220125786|3.8827371069182
2024-02-10 04:41:50|DAILY|05761|569|/equities/metso|MSCI_EU_SMALLCAP|-10.85514712414|7|-0.07452|9.24|23.33|-0.0135|0.01969|24|24|0.025835689045937|2.5936978798587
2024-02-10 04:41:51|DAILY|05762|28351|/equities/learning-tech|MSCI_EU_SMALLCAP|70.557275624775|11|-0.00915|81.2|60.35|-0.00576|0.04059|17|17|-0.010848455598456|5.226777992278
2024-02-10 04:41:51|DAILY|05763|1162559|/equities/airtel-africa|MSCI_EU_SMALLCAP|-113.91153248428|10|-0.15187|102.2|42.54|0.02127|0.05893|24|24|0.0799|4.4216174757282
2024-02-10 04:41:52|DAILY|05764|25967|/equities/uponor?cid=25967|MSCI_EU_SMALLCAP|29.72086163859|12|0.86061|30.7|7.36|0.14922|0.2447|11|11|1.2843260869565|0.20298913043478
2024-02-10 04:41:53|DAILY|05765|948668|/equities/barco?cid=948668|MSCI_EU_SMALLCAP|-23.498881562403|871|0.37395|22.89|39|0.01865|0.09254|4|4|0.031989278752437|14.512463937622
2024-02-10 04:41:54|DAILY|05766|948572|/equities/indra-sistemas?cid=948572|MSCI_EU_SMALLCAP|15.748947154848|22|0.08328|16.13|21.45|-0.01026|0.02223|47|47|0.070249757045675|2.0643586005831
2024-02-10 04:41:55|DAILY|05767|989774|/equities/enav-spa?cid=989774|MSCI_EU_SMALLCAP|-3.3737280400425|3|-0.03519|3.29|11.94|0.00186|0.03158|70|70|-0.034909307875895|0.66748090692124
2024-02-10 04:41:56|DAILY|05768|26445|/equities/revenio-group-co|MSCI_EU_SMALLCAP|-27.25915626832|6|0.05157|26.1|32.22|-0.0098|0.0345|32|32|0.0335|3.2455115830116
2024-02-10 04:41:57|DAILY|05769|577|/equities/metsa-board-oyj-b|MSCI_EU_SMALLCAP|-7.3462980420493|7|0.00072|6.96|36.79|0.01667|0.04069|28|28|0.0321361003861|2.5702567567568
2024-02-10 04:41:58|DAILY|05770|960701|/equities/intertrust-group-holding-sa|MSCI_EU_SMALLCAP|-20.018309742572|28|0.00715|19.72|37|-0.01754|0.03962|20|20|0.038526727509778|1.8600247718383
2024-02-10 04:42:00|DAILY|05771|1170366|/equities/auction-technology-group|MSCI_EU_SMALLCAP|463.58779293946|9|-0.00914|542|49.2|-0.0112|0.05934|15|15|-0.006730563002681|5.0587654155496
2024-02-10 04:42:00|DAILY|05772|989972|/equities/technogym-spa?cid=989972|MSCI_EU_SMALLCAP|8.9675676289056|12|0.01963|9.35|11.77|-0.00901|0.01891|76|77|0.0046150490730643|1.1726303162486
2024-02-10 04:42:01|DAILY|05773|948499|/equities/drillisch?cid=948499|MSCI_EU_SMALLCAP|-18.958175522639|8|-0.00714|18.08|26.89|0.01483|0.04818|38|38|0.0011030126336249|2.0549514091351
2024-02-10 04:42:02|DAILY|05774|1006171|/equities/banca-farmafactoring-spa|MSCI_EU_SMALLCAP|10.032765744431|2|0.02271|10.81|31.76|-0.01906|0.01866|33|33|0.08763012392755|2.7268207816969
2024-02-10 04:42:03|DAILY|05775|6866|/equities/c-c-group|MSCI_EU_SMALLCAP|141.91915805465|66|0.01791|147.8|38.84|-0.004|0.03251|25|25|-0.060261583011583|3.6041283783784
2024-02-10 04:42:05|DAILY|05776|992975|/equities/cellink-ab-b|MSCI_EU_SMALLCAP|48.816259201951|9|-0.11022|53.44|41.16|0.15757|0.23398|25|25|0.12411475409836|6.7875795564127
2024-02-10 04:42:05|DAILY|05777|948913|/equities/ncc-b?cid=948913|MSCI_EU_SMALLCAP|125.06437817544|37|0.10953|132.7|23.95|0.01005|0.03098|41|41|0.0050500982318271|1.9651277013752
2024-02-10 04:42:06|DAILY|05778|32232|/equities/cie-automotive-sa|MSCI_EU_SMALLCAP|-25.389120534196|24|0.00081|24.62|32.19|-0.02236|0.00507|32|32|0.03693257359924|2.8678328584995
2024-02-10 04:42:07|DAILY|05779|942431|/equities/anima-holding-spa|MSCI_EU_SMALLCAP|4.0400620112007|69|-0.0059|4.046|26.51|-0.00767|0.01286|37|37|0.010543374642517|2.8059237368923
2024-02-10 04:42:08|DAILY|05780|958919|/equities/hexatronic-group-ab|MSCI_EU_SMALLCAP|24.700027180135|1|0|31.23|54.58|0.22212|0.28119|19|19|0.16806075216972|5.165231436837
2024-02-10 04:42:10|DAILY|05781|1013395|/equities/unicaja-banco-sa|MSCI_EU_SMALLCAP|0.86882054037462|4|-0.0107|0.9245|31.82|-0.00959|0.02841|33|33|0.028671415004748|3.4152488129155
2024-02-10 04:42:11|DAILY|05782|32244|/equities/zardoya-otis-sa|MSCI_EU_SMALLCAP|7.0277771497029|9|-0.00423|7.06|64.56|-0.00825|0.05069|9|9|0.010658743633277|1.6353089983022
2024-02-10 04:42:12|DAILY|05783|948985|/equities/applus-services-sa?cid=948985|MSCI_EU_SMALLCAP|11.247070559791|104|0.1499|11.43|16.87|-0.01346|0.01118|55|55|0.026718719689622|1.6853782735209
2024-02-10 04:42:13|DAILY|05784|7350|/equities/helphire-group|MSCI_EU_SMALLCAP|-366.76405626682|19|-0.033|337|39.15|0.02532|0.05687|26|26|0.037779922779923|3.1512384169884
2024-02-10 04:42:14|DAILY|05785|948664|/equities/ratos-ab?cid=948664|MSCI_EU_SMALLCAP|-34.68975318434|18|0.0038|34.31|20.83|-0.02121|0.01698|48|48|0.034936086529007|2.3462635201573
2024-02-10 04:42:15|DAILY|05786|29887|/equities/gruppo-mutuionline-spa|MSCI_EU_SMALLCAP|30.416782897532|74|0.15543|30.85|39.04|0.04474|0.07915|25|25|0.069487130600572|3.3297321258341
2024-02-10 04:42:16|DAILY|05787|989924|/equities/schouw?cid=989924|MSCI_EU_SMALLCAP|-561.25399198101|6|-0.00181|550.5|13.74|0.00731|0.02735|70|70|0.012014477766287|0.96635987590486
2024-02-10 04:42:17|DAILY|05788|948673|/equities/ssab?cid=948673|MSCI_EU_SMALLCAP|76.849535812383|9|0.05513|81.72|25.92|0.0167|0.0477|39|39|0.11963002944063|2.6479126594701
2024-02-10 04:42:18|DAILY|05789|1174544|/equities/cint-group-ab|MSCI_EU_SMALLCAP|9.9119134594225|10|0.09594|11.88|29.72|-0.05933|0.03494|25|25|-0.15293617021277|5.6626449468085
2024-02-10 04:42:19|DAILY|05790|961782|/equities/stillfront-group-publ-ab|MSCI_EU_SMALLCAP|-11.540963192684|96|-0.28699|11.54|33.64|0.02439|0.07228|28|28|-0.045233365477338|4.9231504339441
2024-02-10 04:42:21|DAILY|05791|1172313|/equities/kahoot-as?cid=1172313|MSCI_EU_SMALLCAP|-34.896211742499|1|0|34.17|16|0.02144|0.08002|34|34|-0.083674632352941|2.9563878676471
2024-02-10 04:42:21|DAILY|05792|948876|/equities/b.com-portugues?cid=948876|MSCI_EU_SMALLCAP|-0.26876010600593|19|-0.10345|0.26|18.22|-0.01538|0.05766|54|55|0.12026666666667|2.6368549019608
2024-02-10 04:42:22|DAILY|05793|989714|/equities/bilia-a?cid=989714|MSCI_EU_SMALLCAP|-122.07763357119|25|-0.07878|118.1|29.21|0.01906|0.06717|34|34|0.040892822025565|2.3125181907571
2024-02-10 04:42:23|DAILY|05794|44421|/equities/just-retir-(wi)|MSCI_EU_SMALLCAP|80.41327247831|80|0.03558|81.5|38.28|-0.0003|0.04412|25|25|0.039415057915058|4.1117249034749
2024-02-10 04:42:24|DAILY|05795|42776|/equities/centamin-egypt?cid=42776|MSCI_EU_SMALLCAP|-1.6420343289572|3|-0.01282|1.54|29.97|0.01749|0.0521|34|34|0.014179236043095|2.8381028403526
2024-02-10 04:42:26|DAILY|05796|26108|/equities/hms-network|MSCI_EU_SMALLCAP|-496.69813135493|37|-0.05689|447.6|38.5|0.01617|0.05697|26|26|0.12979459980714|4.0658977820636
2024-02-10 04:42:27|DAILY|05797|948845|/equities/oesterreich-post?cid=948845|MSCI_EU_SMALLCAP|-31.721198323672|18|-0.04097|30.43|23.86|0.01342|0.02872|42|42|-0.0021481844946025|1.2746506378803
2024-02-10 04:42:27|DAILY|05798|997109|/equities/lxi-reit-plc|MSCI_EU_SMALLCAP|96.70183850378|68|0.04872|100.1|51|-0.01108|0.00973|19|19|-0.014976833976834|3.0523918918919
2024-02-10 04:42:28|DAILY|05799|948989|/equities/logista?cid=948989|MSCI_EU_SMALLCAP|25.741454487653|47|0.10806|26.66|25.26|0.01105|0.02806|39|39|0.034946653734239|1.2553016488846
2024-02-10 04:42:29|DAILY|05800|1172943|/equities/linea-directa-aseguradora|MSCI_EU_SMALLCAP|-0.98197574741439|1|0|0.92|44.69|-0.01371|0.00762|16|16|-0.066527272727273|2.5362041958042
2024-02-10 04:42:31|DAILY|05801|989701|/equities/austevoll-seafood-asa?cid=989701|MSCI_EU_SMALLCAP|-79.997214600329|12|-0.01266|75.63|23.93|0.01399|0.03013|42|42|0.0056043307086614|1.8669655511811
2024-02-10 04:42:32|DAILY|05802|33695|/equities/gimv?cid=33695|MSCI_EU_SMALLCAP|45.612445405261|1|0|46.08|20.78|-0.01247|0.00377|41|41|-0.012706572769953|1.1096561032864
2024-02-10 04:42:32|DAILY|05803|948867|/equities/saipem?cid=948867|MSCI_EU_SMALLCAP|-1.3711487709717|22|-0.10709|1.259|38.96|0.0457|0.65912|26|26|-0.24414796905222|4.2305686653772
2024-02-10 04:42:33|DAILY|05804|7126|/equities/oxford-biomedica|MSCI_EU_SMALLCAP|-205.3626340198|17|-0.01993|177|63.75|0.06851|0.11435|16|16|-0.083619691119691|5.2287345559846
2024-02-10 04:42:34|DAILY|05805|6699|/equities/mitie-group|MSCI_EU_SMALLCAP|-110.04989898919|53|0.05556|102.6|44.73|0.01999|0.0486|22|22|0.073735521235521|5.1426602316602
2024-02-10 04:42:36|DAILY|05806|1054857|/equities/crayon|MSCI_EU_SMALLCAP|82.750761592289|17|0.03269|91.6|29.14|-0.00863|0.04912|35|35|0.10949806949807|4.4276225868726
2024-02-10 04:42:37|DAILY|05807|8809|/equities/sanoma-corp|MSCI_EU_SMALLCAP|-7.1008452532152|61|-0.02832|6.52|37.54|0.0034|0.0372|26|26|-0.013721042471043|2.8171428571429
2024-02-10 04:42:38|DAILY|05808|1084278|/equities/sensirion?cid=1084278|MSCI_EU_SMALLCAP|-70.118327648055|82|-0.40455|65.5|11.81|0.00409|0.04493|47|48|0.11850308641975|1.7820401234568
2024-02-10 04:42:39|DAILY|05809|28054|/equities/smart-metering-systems-plc|MSCI_EU_SMALLCAP|937.99034310532|17|0.00211|952|60|0.02114|0.05373|17|17|0.080586872586873|3.9167567567568
2024-02-10 04:42:39|DAILY|05810|989961|/equities/scandinavian-tobacco-group-as?cid=989961|MSCI_EU_SMALLCAP|121.71587035674|28|0.05574|126.9|14.55|0.00226|0.03033|67|67|0.059721556886228|1.1127614770459
2024-02-10 04:42:41|DAILY|05811|1024183|/equities/solaria-energia-y-medio-ambiente?cid=1024183|MSCI_EU_SMALLCAP|-18.052555116787|7|-0.16589|14.305|3.27|-0.01604|0.1324|10|11|1.7701666666667|0.113
2024-02-10 04:42:42|DAILY|05812|1010690|/equities/sdiptech-ab|MSCI_EU_SMALLCAP|-276.98865258484|1|0|236.2|37.04|0.02282|0.07882|28|28|0.16413211186114|4.7356046287367
2024-02-10 04:42:42|DAILY|05813|6829|/equities/trinity-mirror|MSCI_EU_SMALLCAP|-68.119968704204|80|-0.15995|62.5|43.5|0.03719|0.10604|22|22|0.012002895752896|6.0033677606178
2024-02-10 04:42:43|DAILY|05814|989812|/equities/inter-parfums?cid=989812|MSCI_EU_SMALLCAP|47.558547266109|9|0.02773|50.03|18.07|-0.00482|0.02504|57|57|0.07959633911368|1.7439643545279
2024-02-10 04:42:44|DAILY|05815|949193|/equities/secure-income-reit-plc|MSCI_EU_SMALLCAP|437.30247225295|39|0.03132|461|45.77|-0.03598|0.01047|13|13|0.043039494470774|3.2427330173776
2024-02-10 04:42:46|DAILY|05816|29948|/equities/tamburi-investment-partners-spa|MSCI_EU_SMALLCAP|8.8316943299563|67|0.0658|9.07|36.41|-0.00017|0.0185|27|27|0.041518589132507|2.2921706387035
2024-02-10 04:42:46|DAILY|05817|968981|/equities/blue-prism-group-plc|MSCI_EU_SMALLCAP|1267.2117999443|3|0|1274|32.71|-0.07443|0.02337|17|17|0.091283154121864|4.376023297491
2024-02-10 04:42:47|DAILY|05818|948546|/equities/modern-times-b?cid=948546|MSCI_EU_SMALLCAP|78.192456460347|2|0.02281|82.95|20.98|-0.00032|0.04419|47|47|0.016378926038501|2.5473313069909
2024-02-10 04:42:48|DAILY|05819|1141818|/equities/uniphar-group-plc?cid=1141818|MSCI_EU_SMALLCAP|232.55791361592|9|0.07759|250|29.31|0.02915|0.06377|35|35|0.10211315280464|2.2815705996132
2024-02-10 04:42:49|DAILY|05820|949753|/equities/bufab-holding-ab|MSCI_EU_SMALLCAP|360.6811155854|69|0.37683|375.6|51|0.07702|0.12754|19|19|0.14155641272903|3.9451620057859
2024-02-10 04:42:50|DAILY|05821|948903|/equities/almirall-sa?cid=948903|MSCI_EU_SMALLCAP|-8.7537871849063|98|-0.07858|8.56|21.27|-0.0113|0.01426|44|44|-0.034883833494676|1.9829545014521
2024-02-10 04:42:51|DAILY|05822|963042|/equities/at-s-austria?cid=963042|MSCI_EU_SMALLCAP|-23.342787114266|61|-0.09984|22|29.09|0.01521|0.06173|34|34|0.049141086749285|3.2817378455672
2024-02-10 04:42:52|DAILY|05823|948704|/equities/befimmo-sicafi?cid=948704|MSCI_EU_SMALLCAP|-46.689797364325|1|0|46.15|26.54|-0.01245|0.02802|28|28|0.0024602960969045|1.3382530282638
2024-02-10 04:42:53|DAILY|05824|1159368|/equities/ninety-one-plc|MSCI_EU_SMALLCAP|168.89744853627|58|-0.06502|174|48.79|-0.06732|-0.03395|19|19|0.036955284552846|4.0465579268293
2024-02-10 04:42:54|DAILY|05825|13056|/equities/vienna-insurance-group|MSCI_EU_SMALLCAP|-26.796004186989|5|-0.00965|25.65|43.29|0.00133|0.02351|24|24|0.013333652924257|2.2103748801534
2024-02-10 04:42:56|DAILY|05826|949768|/equities/platzer-fastigheter-holding|MSCI_EU_SMALLCAP|77.357147377761|10|-0.08922|78.6|38.07|0.01821|0.05154|27|27|-0.0043654773384764|3.883081002893
2024-02-10 04:42:57|DAILY|05827|33241|/equities/falck-renewables?cid=33241|MSCI_EU_SMALLCAP|-8.8330793424316|2|0.00114|8.79|30.1|0.00637|0.04354|20|20|0.12743449419569|2.1363333333333
2024-02-10 04:42:57|DAILY|05828|6560|/equities/morgan-sindall|MSCI_EU_SMALLCAP|2105.106735803|61|0.05301|2185|51.37|0.00101|0.04041|19|19|0.059062741312741|4.1979922779923
2024-02-10 04:42:58|DAILY|05829|942521|/equities/granges|MSCI_EU_SMALLCAP|-106.30971246433|22|-0.0919|99.8|25.4|-0.03177|0.00699|40|40|0.045521697203472|3.4175728061717
2024-02-10 04:42:59|DAILY|05830|955872|/equities/flow-traders-bv|MSCI_EU_SMALLCAP|-17.134795354489|23|-0.04167|16.33|43.04|0.04135|0.08035|24|24|-0.0074284360189573|2.240581042654
2024-02-10 04:43:01|DAILY|05831|1159419|/equities/musti-group|MSCI_EU_SMALLCAP|25.739452280916|59|0.30862|26.12|41.26|0.0399|0.06609|23|23|0.12810625620655|3.623728897716
2024-02-10 04:43:02|DAILY|05832|948765|/equities/tgs-nopec-geo?cid=948765|MSCI_EU_SMALLCAP|-105.190563165|24|-0.12024|96.95|26.16|0.01856|0.058|38|38|-0.046361848574238|2.9924060963619
2024-02-10 04:43:02|DAILY|05833|994313|/equities/knightsbridge-tankers-ltd?cid=994313|MSCI_EU_SMALLCAP|113.64250579054|23|0.1555|118.15|13.24|0.00883|0.05305|59|59|0.17746201743462|1.7687235367372
2024-02-10 04:43:03|DAILY|05834|32178|/equities/laboratorios-farmaceuticos-rovi-sa|MSCI_EU_SMALLCAP|62.438977315599|58|0.30948|67.7|36.89|0.00723|0.03899|27|27|0.11979297245964|3.1487492877493
2024-02-10 04:43:04|DAILY|05835|1073139|/equities/bygghemma|MSCI_EU_SMALLCAP|14.282175400232|64|0.4|16.52|29.52|0.02943|0.08805|33|33|-0.040100289296046|5.3544908389585
2024-02-10 04:43:06|DAILY|05836|1055079|/equities/glenveagh-properties?cid=1055079|MSCI_EU_SMALLCAP|-1.272390994892|20|0.05172|1.22|26.74|-0.01132|0.01167|38|38|0.052044444444444|2.2563971014493
2024-02-10 04:43:07|DAILY|05837|7018|/equities/impregilo|MSCI_EU_SMALLCAP|1.8494685526513|69|0.02767|1.857|39.24|0.01494|0.05716|25|25|0.044448999046711|3.3186205910391
2024-02-10 04:43:08|DAILY|05838|989757|/equities/danieli---c-officine-mecca.-rnc?cid=989757|MSCI_EU_SMALLCAP|-22.247701955356|2|-0.04709|21.25|6.36|0.02773|0.07958|38|39|0.42670281124498|0.45480722891566
2024-02-10 04:43:09|DAILY|05839|977689|/equities/tokmanni-group-oyj|MSCI_EU_SMALLCAP|-15.897771510134|4|-0.00806|14.76|28.69|-0.00809|0.0203|36|36|0.036062741312741|2.6379469111969
2024-02-10 04:43:09|DAILY|05840|26053|/equities/biogaia|MSCI_EU_SMALLCAP|112.64173791796|24|0.11593|118.4|34.97|-0.02826|0.03062|29|29|0.060958534233365|3.2690848601736
2024-02-10 04:43:11|DAILY|05841|948943|/equities/salvatore-ferragamo-italia-spa?cid=948943|MSCI_EU_SMALLCAP|11.295697471945|11|0.02799|12.12|29|-0.00488|0.02717|35|35|-0.01451512195122|2.7458214634146
2024-02-10 04:43:12|DAILY|05842|23597|/equities/acea?cid=23597|MSCI_EU_SMALLCAP|13.705105889656|15|0.20515|14.04|21.68|-0.00853|0.02346|37|37|-0.013427696078431|1.652818627451
2024-02-10 04:43:13|DAILY|05843|1010841|/equities/munters-group-ab|MSCI_EU_SMALLCAP|-170.76023067172|6|0.07228|161.7|34.4|0.00168|0.04142|30|30|0.15126229508197|3.6840279652845
2024-02-10 04:43:14|DAILY|05844|1081634|/equities/carel-industries|MSCI_EU_SMALLCAP|-24.189460224022|16|0.02477|22.75|39.77|0.00911|0.04468|26|26|0.082166825548141|3.9020066730219
2024-02-10 04:43:15|DAILY|05845|989910|/equities/r.e.n?cid=989910|MSCI_EU_SMALLCAP|-2.2839379991473|58|-0.10392|2.173|18.55|-0.00303|0.01539|50|51|-0.016921236291127|0.84297108673978
2024-02-10 04:43:17|DAILY|05846|7064|/equities/eurocom-prop|MSCI_EU_SMALLCAP|-21.393108788355|19|-0.06473|19.94|28.81|-0.01287|0.01616|36|36|0.024818957345972|3.4481563981043
2024-02-10 04:43:17|DAILY|05847|989780|/equities/evn-ag?cid=989780|MSCI_EU_SMALLCAP|-25.040604409691|21|-0.16708|23.53|20.45|0.02254|0.04128|44|44|0.049647826086957|1.403925
2024-02-10 04:43:18|DAILY|05848|989950|/equities/spar-bank-nord?cid=989950|MSCI_EU_SMALLCAP|-92.877632862735|440|0|68.8|9.84|-0.00084|0.0358|50|51|0.022515409139214|20.243126461212
2024-02-10 04:43:19|DAILY|05849|1056296|/equities/uniqa-vers?cid=1056296|MSCI_EU_SMALLCAP|-7.8170290945705|3|-0.00131|7.62|23.59|0.01112|0.03749|44|44|-0.0034951923076923|1.1850221153846
2024-02-10 04:43:20|DAILY|05850|989777|/equities/europris-asa?cid=989777|MSCI_EU_SMALLCAP|-76.151141705569|7|-0.05435|72.2|19.42|-0.00056|0.02525|52|52|0.091406496062992|1.656187992126
2024-02-10 04:43:22|DAILY|05851|989784|/equities/faes-farma-sa?cid=989784|MSCI_EU_SMALLCAP|-3.1396770912827|19|-0.01911|3.08|21.89|-0.01497|0.01015|46|46|-0.0364|1.3910819512195
2024-02-10 04:43:23|DAILY|05852|964568|/equities/aurelius-ag|MSCI_EU_SMALLCAP|-17.957379255337|8|0.05559|17.85|34.04|0.01469|0.05643|26|26|-0.037745515695067|3.9494686098655
2024-02-10 04:43:24|DAILY|05853|949103|/equities/hibernia-reit?cid=949103|MSCI_EU_SMALLCAP|-140.06646336182|19|0.01709|136.9|23|-3.13985|3.16215|26|26|14.300987012987|2.0874415584416
2024-02-10 04:43:24|DAILY|05854|995934|/equities/diversified-gas---oil-plc|MSCI_EU_SMALLCAP|-1089.2395016274|49|-0.29809|919.5|44.91|-0.00463|0.03401|22|22|-0.051751930501931|3.4603687258687
2024-02-10 04:43:25|DAILY|05855|1123217|/equities/illimity-bank|MSCI_EU_SMALLCAP|-5.3936122336926|17|-0.02439|5|36.89|0.01043|0.03687|28|28|-0.045573879885605|2.8882993326978
2024-02-10 04:43:27|DAILY|05856|1024305|/equities/pharma-mar-sau?cid=1024305|MSCI_EU_SMALLCAP|42.665596718402|4|0.05071|44.13|15.08|0.08377|0.21719|25|25|0.19155526315789|1.8243842105263
2024-02-10 04:43:28|DAILY|05857|985189|/equities/swedencare-publ-ab|MSCI_EU_SMALLCAP|-67.460671151333|1|0|58.5|39.88|0.1293|0.18085|26|26|0.18916104146577|5.4329537126326
2024-02-10 04:43:28|DAILY|05858|6788|/equities/chemring|MSCI_EU_SMALLCAP|326.71231579624|68|0.21233|354|57|-0.0357|-0.00267|17|17|0.057524131274131|4.431721042471
2024-02-10 04:43:29|DAILY|05859|942380|/equities/spire-healt|MSCI_EU_SMALLCAP|227.47363936147|61|0.03947|237|46.48|0.06365|0.08959|21|21|0.07917277992278|3.459444015444
2024-02-10 04:43:30|DAILY|05860|28689|/equities/ncc-group|MSCI_EU_SMALLCAP|116.31540593049|100|0.13469|123|62.47|0.02348|0.05596|15|15|-0.026669884169884|4.4057866795367
2024-02-10 04:43:32|DAILY|05861|1080046|/equities/team17|MSCI_EU_SMALLCAP|227.63551632544|17|0.14833|240|29.14|-0.08764|-0.02583|35|35|0.0061052123552123|4.6868194980695
2024-02-10 04:43:32|DAILY|05862|1009008|/equities/dalata-hotel-g?cid=1009008|MSCI_EU_SMALLCAP|-4.3663796800613|6|0.27607|4.16|0|0|0|0|0|6.114|0.2224
2024-02-10 04:43:33|DAILY|05863|15203|/equities/cfe|MSCI_EU_SMALLCAP|7.6010609220294|69|0.10286|7.72|29.91|-0.0334|0.05624|33|33|-0.070969668246446|2.57876492891
2024-02-10 04:43:34|DAILY|05864|6775|/equities/keller-group|MSCI_EU_SMALLCAP|811.14099125436|77|0.08801|853|41.74|-0.03689|-0.00496|23|23|0.039957528957529|4.3648281853282
2024-02-10 04:43:35|DAILY|05865|40129|/equities/clinigen-group|MSCI_EU_SMALLCAP|917.927178287|85|0.18818|925|44.27|-0.03786|0.073|11|11|0.062900175131348|4.2584448336252
2024-02-10 04:43:36|DAILY|05866|26128|/equities/know-it|MSCI_EU_SMALLCAP|-150.60227737943|21|0.02083|147|50.85|0.05176|0.08108|20|20|-0.0019913211186114|3.4619353905497
2024-02-10 04:43:37|DAILY|05867|989808|/equities/id-logistics-sas?cid=989808|MSCI_EU_SMALLCAP|-338.87626488468|4|-0.00152|329.5|12.08|-0.00275|0.04488|52|53|0.15138413685848|1.3595723172628
2024-02-10 04:43:38|DAILY|05868|948915|/equities/sacyr-valle?cid=948915|MSCI_EU_SMALLCAP|-3.211511111745|21|-0.01845|3.086|25.33|0.01985|0.04834|40|40|0.038446272991287|1.9147812197483
2024-02-10 04:43:39|DAILY|05869|1177648|/equities/medmix|MSCI_EU_SMALLCAP|-18.486979169759|16|0.0082|17.22|36.38|0.00519|0.04113|16|16|-0.12856281407035|3.7765393634841
2024-02-10 04:43:40|DAILY|05870|943384|/equities/powercell-sweden|MSCI_EU_SMALLCAP|-42.937247261437|20|-0.09066|36.21|33.93|0.01492|0.06711|30|30|-0.051313404050145|5.7079710703954
2024-02-10 04:43:41|DAILY|05871|26046|/equities/beijer-alma|MSCI_EU_SMALLCAP|-196.12453605671|18|0.01345|180.8|39.23|0.03481|0.06159|26|26|0.036495660559306|3.1974522661524
2024-02-10 04:43:42|DAILY|05872|989887|/equities/per-aarslef?cid=989887|MSCI_EU_SMALLCAP|-318.90001516277|18|-0.06383|308|10.93|0.00258|0.02694|88|88|0.058010214504597|0.9967671092952
2024-02-10 04:43:43|DAILY|05873|989994|/equities/zealand-pharma?cid=989994|MSCI_EU_SMALLCAP|448.64989084996|55|0.48368|490.8|12.77|-0.01428|0.02546|73|73|0.13028803245436|2.4347119675456
2024-02-10 04:43:44|DAILY|05874|989811|/equities/inwido-publ-ab?cid=989811|MSCI_EU_SMALLCAP|-131.55666563433|18|-0.01567|125.65|26.29|0.03813|0.06963|38|38|0.086004921259843|2.2706948818898
2024-02-10 04:43:44|DAILY|05875|1165547|/equities/aker-carbon-capture-as|MSCI_EU_SMALLCAP|-11.718039963428|20|-0.10823|10.3|32.85|0.04399|0.09775|26|26|0.18795189003436|6.2530378006873
2024-02-10 04:43:46|DAILY|05876|1072227|/equities/cibus-nordic-real-estate|MSCI_EU_SMALLCAP|-124.80421918898|23|-0.08814|115.35|36.25|0.00769|0.03402|28|28|-0.0019083895853424|2.8201668273867
2024-02-10 04:43:47|DAILY|05877|989760|/equities/dios-fastigheter?cid=989760|MSCI_EU_SMALLCAP|-80.809565399045|20|-0.05258|75.68|26.26|0.02695|0.04599|38|38|0.012185840707965|2.2101927236971
2024-02-10 04:43:48|DAILY|05878|989834|/equities/atrium-ljungberg?cid=989834|MSCI_EU_SMALLCAP|-207.87405841342|22|-0.12|193.6|15.66|0.00398|0.02797|62|62|0.011256048387097|1.6355131048387
2024-02-10 04:43:49|DAILY|05879|963647|/equities/s-immo-ag?cid=963647|MSCI_EU_SMALLCAP|-15.0061997499|12|0.00545|14.76|13.34|0.00906|0.02899|75|76|-0.017482926829268|0.82627219512195
2024-02-10 04:43:49|DAILY|05880|989820|/equities/kinepolis-group?cid=989820|MSCI_EU_SMALLCAP|-42.263610925601|29|-0.09609|40.45|18.65|-0.00812|0.01741|54|54|0.0015130434782608|2.5152347826087
2024-02-10 04:43:51|DAILY|05881|7061|/equities/accell|MSCI_EU_SMALLCAP|56.930015150772|55|0.05596|57.55|36.65|0.06405|0.10103|17|17|0.15274889217134|2.7795805022157
2024-02-10 04:43:52|DAILY|05882|945695|/equities/dustin-group-ab|MSCI_EU_SMALLCAP|10.366521481868|23|-0.02411|10.93|35|0.03258|0.06016|29|29|-0.12706075216972|3.6136393442623
2024-02-10 04:43:53|DAILY|05883|948529|/equities/mediaset-esp?cid=948529|MSCI_EU_SMALLCAP|-2.8674844001634|25|-0.05316|2.85|29.71|0.04207|0.08038|28|28|-0.049445093457944|2.2695408878505
2024-02-10 04:43:54|DAILY|05884|15256|/equities/retail-estates|MSCI_EU_SMALLCAP|-62.657425523902|18|-0.04685|59|34.6|-0.01196|0.01533|30|30|-0.011869194312796|2.3451545023697
2024-02-10 04:43:55|DAILY|05885|1076601|/equities/elkem?cid=1076601|MSCI_EU_SMALLCAP|-22.096026523486|17|-0.02735|20.98|14.59|0.00679|0.05258|66|66|0.022024514811032|1.6796813074566
2024-02-10 04:43:57|DAILY|05886|948972|/equities/bpost-nv?cid=948972|MSCI_EU_SMALLCAP|-3.8019525674482|66|-0.2716|3.54|25.53|-0.01098|0.03988|38|38|-0.073072463768116|2.3371169082126
2024-02-10 04:43:57|DAILY|05887|27760|/equities/advanced-medical-solutions-group|MSCI_EU_SMALLCAP|190.90755733855|69|0|209|74.46|-0.08375|-0.0188|13|13|-0.0059324324324324|4.806777992278
2024-02-10 04:43:58|DAILY|05888|976461|/equities/forterra-plc|MSCI_EU_SMALLCAP|-182.46954907956|18|0.09819|170|46.32|-0.02328|0.00447|22|22|-0.033944015444015|4.9002722007722
2024-02-10 04:43:59|DAILY|05889|1073019|/equities/harvia-oyj|MSCI_EU_SMALLCAP|27.749658832392|57|0.33061|32.6|36.3|0.06111|0.08764|27|27|0.15472200772201|3.6670106177606
2024-02-10 04:44:00|DAILY|05890|6890|/equities/fugro|MSCI_EU_SMALLCAP|-17.696438428104|1|0|16.69|29.31|0.03379|0.07789|36|36|0.066223696682464|3.6016909952607
2024-02-10 04:44:02|DAILY|05891|948633|/equities/zon-optimus-sa?cid=948633|MSCI_EU_SMALLCAP|-3.2771180900174|5|-0.00631|3.15|20.46|0.00619|0.02875|50|50|-0.028472249269718|1.2257458617332
2024-02-10 04:44:03|DAILY|05892|958982|/equities/xvivo-perfusion-ab|MSCI_EU_SMALLCAP|-306.37615878179|12|-0.05934|269.5|34.2|0.03207|0.07137|30|30|0.093911282545805|4.4275207328833
2024-02-10 04:44:03|DAILY|05893|1050738|/equities/warehouse-reit|MSCI_EU_SMALLCAP|81.699233667876|68|0.01816|84.1|51|0.02242|0.04018|19|19|-0.0076293436293436|3.1966225868726
2024-02-10 04:44:04|DAILY|05894|940774|/equities/marimedia-ltd|MSCI_EU_SMALLCAP|185.5212772061|45|0.18193|196.2|34.21|-0.01446|0.0545|29|29|0.10490926640927|6.0274208494209
2024-02-10 04:44:05|DAILY|05895|1162800|/equities/gvs-spa|MSCI_EU_SMALLCAP|5.6960320210309|39|0.10018|6.095|30.79|-0.01434|0.03859|29|29|-0.0034360902255639|3.7596799140709
2024-02-10 04:44:07|DAILY|05896|26378|/equities/aktia-a-plc|MSCI_EU_SMALLCAP|-9.4560639526744|3|-0.04082|8.93|27.21|-0.01653|0.00319|38|38|0.0076911196911197|2.2051708494209
2024-02-10 04:44:07|DAILY|05897|989677|/equities/corporacion-financiera-alba-sa?cid=989677|MSCI_EU_SMALLCAP|-49.333812706415|14|0.00826|48.85|15.02|0.00183|0.02328|46|46|0.010643465909091|0.78737357954545
2024-02-10 04:44:08|DAILY|05898|298|/equities/premier-foods|MSCI_EU_SMALLCAP|125.13371601434|64|0.07752|139|51.21|0.08351|0.11585|19|19|0.15344691119691|4.2829826254826
2024-02-10 04:44:09|DAILY|05899|993275|/equities/civitas-social-housing-plc|MSCI_EU_SMALLCAP|78.608370124342|62|-0.00375|79.8|29.07|-0.03468|-0.00395|29|29|0.005662610619469|2.3454513274336
2024-02-10 04:44:10|DAILY|05900|989732|/equities/auxiliar-de-ferrocarriles?cid=989732|MSCI_EU_SMALLCAP|32.257379607494|10|-0.00843|32.95|20.76|0.002|0.03307|49|49|-0.004187134502924|1.6096520467836
2024-02-10 04:44:11|DAILY|05901|29804|/equities/societa-cattolica-di-assicurazione|MSCI_EU_SMALLCAP|6.7176303393884|107|0.22727|6.75|37.33|0.02715|0.06223|15|15|0.022414414414414|2.5915855855856
2024-02-10 04:44:12|DAILY|05902|1177463|/equities/vitesco-technologies-ger|MSCI_EU_SMALLCAP|-85.097166255848|38|-0.09343|83.45|36.13|0.01352|0.04906|16|16|0.095782113821138|3.6464178861789
2024-02-10 04:44:13|DAILY|05903|948600|/equities/arseus?cid=948600|MSCI_EU_SMALLCAP|-17.312923445421|37|0.01435|16.97|23.79|-0.01329|0.01917|42|42|0.0040338164251208|1.7823487922705
2024-02-10 04:44:14|DAILY|05904|948688|/equities/amg?cid=948688|MSCI_EU_SMALLCAP|-20.70218447184|24|-0.10921|18.76|25.3|0.01|0.05672|40|40|0.029830917874396|3.0955062801932
2024-02-10 04:44:15|DAILY|05905|26195|/equities/skistar-ab|MSCI_EU_SMALLCAP|-133.75448836543|15|-0.0008|124.4|42.63|0.04422|0.06788|24|24|0.029867888138862|3.0678543876567
2024-02-10 04:44:17|DAILY|05906|940904|/equities/victoria-pl|MSCI_EU_SMALLCAP|-308.03243258777|125|-0.54774|270|35.08|0.00308|0.05237|26|26|0.041524131274131|5.9679083011583
2024-02-10 04:44:17|DAILY|05907|954908|/equities/coor-service-management-ab|MSCI_EU_SMALLCAP|-43.768499670714|6|-0.00806|41.84|30.35|-0.00992|0.02134|34|34|-0.037675024108004|3.0592594021215
2024-02-10 04:44:18|DAILY|05908|942711|/equities/tecnoinvest|MSCI_EU_SMALLCAP|-20.091032846175|26|0.02842|19.18|39.38|0.03054|0.06401|26|26|0.081431839847474|3.7007178265014
2024-02-10 04:44:19|DAILY|05909|15254|/equities/recticel|MSCI_EU_SMALLCAP|10.656207914827|38|0.06936|11.1|40.56|0.02548|0.0709|25|25|0.060341579448145|2.8619790675547
2024-02-10 04:44:20|DAILY|05910|1006463|/equities/alpha-fx-group-plc|MSCI_EU_SMALLCAP|1587.1459643553|6|-0.01156|1710|38.19|-0.0148|0.02623|27|27|0.083681467181467|4.4535289575289
2024-02-10 04:44:21|DAILY|05911|948745|/equities/melia-hotels-international-sa?cid=948745|MSCI_EU_SMALLCAP|6.0421721053578|16|0.0311|6.3|23.67|-0.01868|0.04653|43|43|0.029131655372701|2.9168354307841
2024-02-10 04:44:22|DAILY|05912|32424|/equities/emis-group|MSCI_EU_SMALLCAP|-1930.860274244|17|0.00418|1920|52.67|0.00545|0.02592|18|18|0.08096265560166|2.7314657676349
2024-02-10 04:44:23|DAILY|05913|7464|/equities/van-lanschot|MSCI_EU_SMALLCAP|26.601017139883|11|-0.0583|26.65|31.67|0.01194|0.03773|33|33|0.046081516587678|2.44343507109
2024-02-10 04:44:24|DAILY|05914|40153|/equities/ideagen-plc|MSCI_EU_SMALLCAP|343.13006803172|42|-0.0169|349|45.62|-0.04312|0.03667|13|13|0.14504258675079|3.7631782334385
2024-02-10 04:44:25|DAILY|05915|28365|/equities/greatland-gold-plc|MSCI_EU_SMALLCAP|-8.6892886410677|40|-0.17222|7.45|41.54|0.02801|0.09467|24|24|0.23635810810811|7.600888030888
2024-02-10 04:44:27|DAILY|05916|1166927|/equities/vaccibody-as|MSCI_EU_SMALLCAP|67.297862236588|17|0.02122|77|24|0.03148|0.08327|19|19|0.37181355932203|4.375938559322
2024-02-10 04:44:27|DAILY|05917|994376|/equities/svolder-ab-b|MSCI_EU_SMALLCAP|-60.670699762931|16|0.01332|57.05|31.94|0.01665|0.03876|32|32|0.076962391513983|3.4080742526519
2024-02-10 04:44:28|DAILY|05918|29838|/equities/credito-emiliano-spa|MSCI_EU_SMALLCAP|8.28444858759|26|0.03452|8.69|37.93|0.00624|0.0359|27|27|0.064386081982841|2.4762926596759
2024-02-10 04:44:29|DAILY|05919|954889|/equities/cairn-homes-plc|MSCI_EU_SMALLCAP|118.6219249859|114|0.31897|128.6|36.92|-0.04193|-0.01645|25|25|0.038313706563707|3.1045984555985
2024-02-10 04:44:30|DAILY|05920|29836|/equities/el-en-spa|MSCI_EU_SMALLCAP|-9.6756855319858|10|0.00667|9.06|65|0.17628|0.22398|16|16|0.039464251668255|3.4275109628217
2024-02-10 04:44:32|DAILY|05921|29867|/equities/italmobiliare-spa|MSCI_EU_SMALLCAP|27.332394778131|82|0.11405|27.35|50.95|-0.0326|-0.01215|19|19|0.023295519542421|2.1990476644423
2024-02-10 04:44:33|DAILY|05922|989750|/equities/corticeira-amorim?cid=989750|MSCI_EU_SMALLCAP|-9.4998951248979|6|0.00439|9.15|17.09|-0.00476|0.01735|56|57|-0.00941164453524|0.98595301327886
2024-02-10 04:44:34|DAILY|05923|1031738|/equities/strix-group|MSCI_EU_SMALLCAP|66.199831858947|64|-0.02899|67|74.85|0.04291|0.1219|13|13|-0.046181467181467|4.9581341698842
2024-02-10 04:44:34|DAILY|05924|949054|/equities/clipper-logistics-plc|MSCI_EU_SMALLCAP|823.11479438101|71|0.1625|837|59.33|0.16122|0.18181|9|9|0.22051490066225|4.7763013245033
2024-02-10 04:44:35|DAILY|05925|1052374|/equities/nilfisk|MSCI_EU_SMALLCAP|117.98192445222|60|0.04125|126.2|33.52|0.00476|0.0488|29|29|0.024748787584869|3.8670989330747
2024-02-10 04:44:37|DAILY|05926|989857|/equities/maire-tecnimont?cid=989857|MSCI_EU_SMALLCAP|-4.8259744694415|25|-0.01198|4.783|8.79|0.00429|0.04044|74|75|0.14225622254758|1.1494187408492
2024-02-10 04:44:37|DAILY|05927|6919|/equities/niewwe-steen-inv|MSCI_EU_SMALLCAP|18.746823231847|69|0.07821|19.3|29.91|-0.01541|0.00954|33|33|-0.059562085308057|2.3315317535545
2024-02-10 04:44:38|DAILY|05928|1010887|/equities/boozt-ab|MSCI_EU_SMALLCAP|-127.81550986089|19|0.04684|127.4|36.39|0.0697|0.13634|28|28|0.13870973963356|4.2368081002893
2024-02-10 04:44:39|DAILY|05929|28560|/equities/craneware-plc|MSCI_EU_SMALLCAP|1978.0353714029|109|0.39216|2130|40.35|-0.00744|0.03081|23|23|0.02757528957529|4.456361969112
2024-02-10 04:44:40|DAILY|05930|28050|/equities/picton-property-income-ltd|MSCI_EU_SMALLCAP|-68.674086667485|18|-0.01113|62.2|33.97|-0.03658|-0.01122|30|30|-0.01355694980695|3.0233194980695
2024-02-10 04:44:42|DAILY|05931|29878|/equities/marr-spa|MSCI_EU_SMALLCAP|-11.701044846958|51|0|11|41.63|0.00438|0.0466|24|24|-0.033356530028599|3.0187426120114
2024-02-10 04:44:42|DAILY|05932|28494|/equities/alliance-pharma|MSCI_EU_SMALLCAP|-43.16115494456|175|-0.35953|38.3|86.2|0.05535|0.07891|10|10|-0.039437258687259|4.2907702702703
2024-02-10 04:44:43|DAILY|05933|28641|/equities/restore-plc|MSCI_EU_SMALLCAP|227.19593592537|13|0.00433|232|60.24|0.01786|0.05054|17|17|-0.047583011583012|4.2176805019305
2024-02-10 04:44:44|DAILY|05934|26066|/equities/cellavision|MSCI_EU_SMALLCAP|225.92828987268|4|0.08636|239|29.54|-0.05957|-0.01191|35|35|0.017608486017358|4.4380279652845
2024-02-10 04:44:45|DAILY|05935|6915|/equities/bam-groep-kon|MSCI_EU_SMALLCAP|-2.6359419805979|6|0.03355|2.588|25|0.00022|0.03205|42|42|0.033684360189574|3.2633402843602
2024-02-10 04:44:46|DAILY|05936|989867|/equities/new-wave-group-ab?cid=989867|MSCI_EU_SMALLCAP|98.854171354433|2|0.01702|109.98|20.3|-0.07518|0.10377|37|37|0.49995345744681|2.3828656914894
2024-02-10 04:44:47|DAILY|05937|993187|/equities/sagax-ab-d|MSCI_EU_SMALLCAP|27.709656993942|3|-0.00868|28.55|31.36|-0.01374|0.00141|33|33|-0.012941176470588|1.7722073288332
2024-02-10 04:44:48|DAILY|05938|26405|/equities/f-secure-oyj|MSCI_EU_SMALLCAP|1.0209692163158|68|0.19727|1.053|38.76|-0.03414|0.06095|25|25|-0.037285714285714|3.3649488416988
2024-02-10 04:44:49|DAILY|05939|989788|/equities/ffp?cid=989788|MSCI_EU_SMALLCAP|-102.01066000041|18|0.00407|98.6|16.82|0.01095|0.03503|60|60|0.015497076023392|1.2106851851852
2024-02-10 04:44:50|DAILY|05940|6601|/equities/halfords-group|MSCI_EU_SMALLCAP|-187.84764244625|50|-0.02|181.3|35.25|-0.00079|0.0568|28|28|0.084694980694981|4.8179527027027
2024-02-10 04:44:52|DAILY|05941|28486|/equities/avon-rubber-plc|MSCI_EU_SMALLCAP|836.28246745957|85|0.35196|895|56|-0.05405|0.07442|17|17|-0.010394787644788|5.7014642857143
2024-02-10 04:44:52|DAILY|05942|1017270|/equities/sedana-medical|MSCI_EU_SMALLCAP|-22.697747759932|15|-0.05217|19.62|30.09|-0.03596|0.01914|34|34|0.028061716489875|5.3116104146577
2024-02-10 04:44:53|DAILY|05943|968983|/equities/watkin-jones-plc|MSCI_EU_SMALLCAP|-54.988437065032|14|0.05978|48.75|63.94|0.0509|0.08647|16|16|-0.10117857142857|5.0129362934363
2024-02-10 04:44:54|DAILY|05944|949086|/equities/empiric-student-property-plc|MSCI_EU_SMALLCAP|89.759145373838|65|-0.00655|91|36|-0.03911|-0.01804|27|27|0.017959459459459|3.2742191119691
2024-02-10 04:44:55|DAILY|05945|1135895|/equities/maersk-drilling?cid=1135895|MSCI_EU_SMALLCAP|-385.23405317182|6|0.01983|354.9|10.11|0.00524|0.04709|64|64|0.03610736196319|1.3136901840491
2024-02-10 04:44:56|DAILY|05946|940860|/equities/frontier-de|MSCI_EU_SMALLCAP|120.58250385399|13|-0.03708|150.6|40.96|0.03602|0.06374|25|25|-0.11975096525097|5.6692480694981
2024-02-10 04:44:57|DAILY|05947|1031111|/equities/sparebank-1|MSCI_EU_SMALLCAP|-126.68196386347|22|-0.01582|124.4|39.04|-0.00047|0.01481|26|26|0.036467181467181|1.7907393822394
2024-02-10 04:44:58|DAILY|05948|989813|/equities/irish-res-pr-p?cid=989813|MSCI_EU_SMALLCAP|-1.1523053038848|6|-0.02847|1.092|17.31|-0.00725|0.02013|54|55|-0.020229885057471|1.3455350052247
2024-02-10 04:44:59|DAILY|05949|989898|/equities/protector-fors?cid=989898|MSCI_EU_SMALLCAP|214.052528283|21|0.19565|220|14.82|0.00363|0.03974|61|61|0.192420995671|1.3432716450216
2024-02-10 04:45:00|DAILY|05950|1057033|/equities/sumo|MSCI_EU_SMALLCAP|505.49628092209|22|0.00392|512|70.71|0.09725|0.13575|7|7|0.24079069767442|3.5154593023256
2024-02-10 04:45:01|DAILY|05951|989897|/equities/intervest-offices?cid=989897|MSCI_EU_SMALLCAP|-26.548847258719|470|0|23.8|39.92|-0.05028|0.00336|12|13|0.027087044534413|13.608110323887
2024-02-10 04:45:02|DAILY|05952|28261|/equities/dotdigital-group-plc|MSCI_EU_SMALLCAP|88.776916024924|66|0.08601|94.7|64.73|0.05858|0.08062|15|15|0.07059749034749|5.4166206563707
2024-02-10 04:45:03|DAILY|05953|989722|/equities/bonheur?cid=989722|MSCI_EU_SMALLCAP|-218.89542833171|15|-0.14795|203|19.2|0.00469|0.04688|50|51|0.026391742195368|1.5701389728097
2024-02-10 04:45:04|DAILY|05954|948959|/equities/prosegur-sa?cid=948959|MSCI_EU_SMALLCAP|-1.7729786951704|36|-0.01136|1.74|21.57|0.00597|0.03859|46|46|-0.047024342745862|1.7869191820837
2024-02-10 04:45:05|DAILY|05955|989933|/equities/scandic-hotels-group-ab?cid=989933|MSCI_EU_SMALLCAP|47.854274212081|24|0.06414|50.27|22.07|-0.00876|0.02954|45|45|-0.0046299212598426|3.4297283464567
2024-02-10 04:45:06|DAILY|05956|586|/equities/yit|MSCI_EU_SMALLCAP|-1.9914555959157|4|-0.04583|1.832|28.69|-0.01477|0.01777|36|36|-0.092647683397683|2.5450762548263
2024-02-10 04:45:07|DAILY|05957|943188|/equities/ergomed|MSCI_EU_SMALLCAP|1333.7936962841|51|-0.00148|1346|40.22|-0.03586|0.00501|23|23|0.17320102564103|4.5080851282051
2024-02-10 04:45:08|DAILY|05958|955674|/equities/invisio-communications-ab|MSCI_EU_SMALLCAP|194.52953447232|31|0.083|214|40.28|-0.01765|0.01934|25|25|0.11453616200579|4.3953895853423
2024-02-10 04:45:11|DAILY|05959|989761|/equities/d-s-norden?cid=989761|MSCI_EU_SMALLCAP|-367.77021536978|2|0.00902|335.5|13.35|0.01677|0.05476|74|74|0.16033670374115|2.0083710819009
2024-02-10 04:45:11|DAILY|05960|948973|/equities/caverion-ord?cid=948973|MSCI_EU_SMALLCAP|8.6724644273349|40|0.01517|8.7|23.78|0.03212|0.05726|41|41|0.043242603550296|1.3295059171598
2024-02-10 04:45:13|DAILY|05961|989845|/equities/mekonomen?cid=989845|MSCI_EU_SMALLCAP|-109.15206813261|8|0.0047|106.9|23.98|0.02514|0.0519|42|42|0.043218934911242|2.237691321499
2024-02-10 04:45:14|DAILY|05962|948793|/equities/mediaset?cid=948793|MSCI_EU_SMALLCAP|-3.3217364723498|5|-0.07593|3.006|63.63|0.03775|0.19323|16|16|0.083976516634051|25.763959882583
2024-02-10 04:45:15|DAILY|05963|948986|/equities/betsson-b?cid=948986|MSCI_EU_SMALLCAP|112.45069600395|6|0.03547|119.7|20.26|0.00647|0.04866|47|47|0.14628004179728|2.0942789968652
2024-02-10 04:45:16|DAILY|05964|6700|/equities/petropavlovsk|MSCI_EU_SMALLCAP|-1.7445197026796|158|-0.94297|1.2|34.21|-0.07735|0.02036|14|14|-0.050753144654088|10.062256289308
2024-02-10 04:45:17|DAILY|05965|28232|/equities/first-derivatives-plc|MSCI_EU_SMALLCAP|1132.808387162|39|0.13677|1280|43.39|0.0088|0.05649|23|23|-0.027801158301158|4.5927972972973
2024-02-10 04:45:18|DAILY|05966|1090524|/equities/argo-blockchain|MSCI_EU_SMALLCAP|-19.486550914153|25|-0.18182|18|56.17|0.70145|0.9815|18|18|0.49054009661836|12.791177777778
2024-02-10 04:45:19|DAILY|05967|6838|/equities/sthree|MSCI_EU_SMALLCAP|378.86319108353|4|-0.01166|424|54.37|0.04581|0.06894|19|19|0.037255791505792|3.8725115830116
2024-02-10 04:45:20|DAILY|05968|6763|/equities/helical-bar|MSCI_EU_SMALLCAP|-211.13987264612|14|-0.10119|189.2|63.94|0.00388|0.0353|16|16|-0.052408301158301|4.9575704633205
2024-02-10 04:45:21|DAILY|05969|26009|/equities/nobia?cid=26009|MSCI_EU_SMALLCAP|9.7174309088831|13|-0.16298|9.835|35.34|-0.01302|0.04208|29|29|-0.14506943105111|3.6819729990357
2024-02-10 04:45:22|DAILY|05970|958973|/equities/massolit-media-ab|MSCI_EU_SMALLCAP|42.817601843647|71|0.71791|51.4|35.81|0.00496|0.06245|27|27|-0.033014464802314|4.9206788813886
2024-02-10 04:45:23|DAILY|05971|26097|/equities/fingerprint-cards|MSCI_EU_SMALLCAP|-1.4235539847836|25|-0.09734|1.34|38.96|0.03223|0.1128|26|26|-0.15617839922854|5.3800472516876
2024-02-10 04:45:24|DAILY|05972|964907|/equities/sto-se-co-kgaa|MSCI_EU_SMALLCAP|137.40252182251|36|0.04191|144.2|44.09|0.03837|0.06554|23|23|0.047528122020972|2.987037178265
2024-02-10 04:45:25|DAILY|05973|948980|/equities/ctt-correios-de-portugal-sa?cid=948980|MSCI_EU_SMALLCAP|3.5899462814849|21|0.00548|3.67|13.9|0.01795|0.04311|67|68|0.036813471502591|1.4691409326425
2024-02-10 04:45:26|DAILY|05974|32421|/equities/volex-group|MSCI_EU_SMALLCAP|291.98304439809|54|0.01116|317|42.74|-0.00891|0.03407|23|23|0.11744305019305|4.751749034749
2024-02-10 04:45:27|DAILY|05975|1163795|/equities/flex-lng-ltd?cid=1163795|MSCI_EU_SMALLCAP|-28.236235451759|15|-0.11905|25.9|31.84|-0.01924|0.03338|32|32|0.14491771539206|3.9402207163601
2024-02-10 04:45:29|DAILY|05976|948751|/equities/sonae?cid=948751|MSCI_EU_SMALLCAP|-0.90263195640607|59|-0.05435|0.87|15.81|0.00326|0.03066|58|59|0.012685166498486|1.2567497477296
2024-02-10 04:45:30|DAILY|05977|1072992|/equities/fjordkraft|MSCI_EU_SMALLCAP|29.275192582162|39|0.12519|30.02|36.96|0.01698|0.05995|27|27|-0.016494208494209|3.770667953668
2024-02-10 04:45:30|DAILY|05978|989941|/equities/sligro-food-group?cid=989941|MSCI_EU_SMALLCAP|-14.216917083123|22|-0.12189|13.76|22.98|0.01459|0.05028|44|44|-0.036533914728682|1.6990881782946
2024-02-10 04:45:31|DAILY|05979|994298|/equities/creades-ab|MSCI_EU_SMALLCAP|-69.62392169086|20|-0.00901|66|31.81|0.00919|0.04346|32|32|0.070609450337512|3.9219527483124
2024-02-10 04:45:32|DAILY|05980|28057|/equities/johnson-service-group-plc|MSCI_EU_SMALLCAP|134.65154546572|147|0.23158|140.4|52.35|-0.00146|0.04307|17|17|0.017126447876448|4.7788146718147
2024-02-10 04:45:34|DAILY|05981|968997|/equities/garo-ab|MSCI_EU_SMALLCAP|-31.540855580366|23|-0.32353|26.68|46.14|0.08987|0.12931|22|22|-0.032587270973964|4.485924783028
2024-02-10 04:45:35|DAILY|05982|989871|/equities/nobina-publ-ab?cid=989871|MSCI_EU_SMALLCAP|106.94236930462|29|0.29964|108|19.32|-0.0059|0.02866|25|25|0.13141878669276|1.6043228962818
2024-02-10 04:45:36|DAILY|05983|976471|/equities/global-dominion-access-sa|MSCI_EU_SMALLCAP|3.3521950980998|14|0.02609|3.54|35.86|-0.01738|0.00024|29|29|0.012074074074074|2.8924102564103
2024-02-10 04:45:36|DAILY|05984|15212|/equities/econocom-group-sa|MSCI_EU_SMALLCAP|-2.3892302087631|13|-0.08159|2.195|30.68|-0.05223|-0.00722|34|34|0.028921327014218|3.6193345971564
2024-02-10 04:45:37|DAILY|05985|1173162|/equities/wickes-group|MSCI_EU_SMALLCAP|141.56880107345|35|0.08173|157.5|60.73|-0.02213|0.01431|11|11|-0.051915954415954|4.3029145299145
2024-02-10 04:45:39|DAILY|05986|949736|/equities/aker-solutions-ol|MSCI_EU_SMALLCAP|-40.752918406834|13|-0.09883|35.38|34.13|0.03975|0.09165|30|30|0.14663030888031|4.474944015444
2024-02-10 04:45:40|DAILY|05987|1006174|/equities/gestamp-automocion-sa|MSCI_EU_SMALLCAP|-3.2391096233223|134|-0.27876|3.022|41.82|0.02157|0.06253|22|22|-0.002696106362773|3.4647891737892
2024-02-10 04:45:41|DAILY|05988|989800|/equities/grieg-seafood?cid=989800|MSCI_EU_SMALLCAP|-70.677993954497|12|0.00151|66.35|21.85|-0.01294|0.0278|46|46|-0.038974409448819|2.4773937007874
2024-02-10 04:45:42|DAILY|05989|989843|/equities/matas?cid=989843|MSCI_EU_SMALLCAP|-120.155020349|17|-0.03725|116.3|11.83|0.00463|0.0381|80|81|0.10005030800821|1.2061119096509
2024-02-10 04:45:42|DAILY|05990|989769|/equities/efg-international-ag?cid=989769|MSCI_EU_SMALLCAP|10.971517327285|11|0.02078|11.3|18.67|0.00913|0.03806|45|45|0.089014117647059|1.3957047058824
2024-02-10 04:45:44|DAILY|05991|958836|/equities/on-the-beach-ltd|MSCI_EU_SMALLCAP|-165.69268704013|10|-0.04216|145.4|46.68|0.10737|0.15225|22|22|-0.032428571428571|5.6425916988417
2024-02-10 04:45:45|DAILY|05992|989762|/equities/do---co-rest---cat?cid=989762|MSCI_EU_SMALLCAP|126.35831613521|6|-0.00152|131.2|22.13|0.0294|0.0704|45|45|0.08489010989011|2.2154345654346
2024-02-10 04:45:46|DAILY|05993|948850|/equities/tods-spa?cid=948850|MSCI_EU_SMALLCAP|34.784101112801|12|0.10376|36.7|11.8|0.01274|0.05115|65|65|0.028339331619537|1.0606786632391
2024-02-10 04:45:47|DAILY|05994|989888|/equities/palfinger?cid=989888|MSCI_EU_SMALLCAP|-24.862845751682|18|0.00413|24.3|17.29|0.00896|0.04243|48|48|-0.00026682408500592|1.3977319952775
2024-02-10 04:45:48|DAILY|05995|948717|/equities/m6-metropole?cid=948717|MSCI_EU_SMALLCAP|-12.965109436961|3|-0.00327|12.21|23.45|0.01873|0.04829|44|44|-0.010562862669246|1.8253471953578
2024-02-10 04:45:49|DAILY|05996|985183|/equities/academedia-ab|MSCI_EU_SMALLCAP|-57.631619860576|5|-0.01479|53.3|30.38|-0.02861|-0.00292|34|34|0.016963355834137|3.1525255544841
2024-02-10 04:45:50|DAILY|05997|940911|/equities/custodian-reit|MSCI_EU_SMALLCAP|-77.797758537714|16|-0.00144|69.3|56.72|-0.04927|-0.02497|18|18|-0.03398166023166|2.931056949807
2024-02-10 04:45:51|DAILY|05998|1122210|/equities/sas-ab?cid=1122210|MSCI_EU_SMALLCAP|-0.071530654423454|6|-0.94444|0.01|3.08|-0.13274|0.03412|11|12|-3.6982142857143|1.3614047619048
2024-02-10 04:45:52|DAILY|05999|948988|/equities/ontex-group?cid=948988|MSCI_EU_SMALLCAP|7.2383822731273|2|0.03856|7.81|24.05|-0.0261|0.02114|43|43|-0.051633816425121|2.1372231884058
2024-02-10 04:45:52|DAILY|06000|989720|/equities/bonava-ab-b?cid=989720|MSCI_EU_SMALLCAP|-10.968717884016|2|0.00379|7.94|18.78|0.00391|0.05143|54|54|-0.18653399014778|2.1643477832512
2024-02-10 04:45:54|DAILY|06001|431|/equities/portucel|MSCI_EU_SMALLCAP|3.6681093041503|14|0.0043|3.738|29.77|-0.00425|0.02074|35|35|0.017202843601896|2.1538312796209
2024-02-10 04:45:55|DAILY|06002|28039|/equities/polar-capital-holdings-plc|MSCI_EU_SMALLCAP|409.7556579149|51|-0.04248|439.5|58|0.01504|0.04267|17|17|0.0059797297297298|4.2182036679537
2024-02-10 04:45:56|DAILY|06003|6904|/equities/tomtom-n.v|MSCI_EU_SMALLCAP|6.7664086386089|68|0.27041|7.47|29.94|-0.01441|0.0224|33|33|0.0073137440758294|3.2270549763033
2024-02-10 04:45:57|DAILY|06004|6922|/equities/wereldhave|MSCI_EU_SMALLCAP|-14.06397258735|45|-0.09116|13.36|33.7|0.01824|0.048|30|30|-0.00010426540284356|3.2410208530806
2024-02-10 04:45:58|DAILY|06005|52769|/equities/dno?cid=52769|MSCI_EU_SMALLCAP|-0.91132811133219|5|-0.03704|0.845|8.04|0.01055|0.14637|24|24|0.31015228426396|0.80367512690355
2024-02-10 04:46:00|DAILY|06006|989825|/equities/kaufman-broad?cid=989825|MSCI_EU_SMALLCAP|28.408022352804|3|0|29.73|15.63|-0.0066|0.02525|65|65|0.0068074656188606|1.6776326129666
2024-02-10 04:46:01|DAILY|06007|15272|/equities/tessenderlo|MSCI_EU_SMALLCAP|-27.496157179228|16|-0.01873|26.2|43.33|0.01244|0.03714|24|24|-0.0064284360189573|1.9749317535545
2024-02-10 04:46:01|DAILY|06008|6884|/equities/majestic-wine|MSCI_EU_SMALLCAP|58.007995409749|56|0.755|70.2|65.4|0.09501|0.15738|15|15|-0.023737451737452|5.8023272200772
2024-02-10 04:46:02|DAILY|06009|6940|/equities/pharco-d|MSCI_EU_SMALLCAP|-1.1828195097045|17|-0.0036|1.108|34.63|-0.00183|0.03594|30|30|0.0064199052132701|3.4417241706161
2024-02-10 04:46:03|DAILY|06010|989674|/equities/akka-technologies?cid=989674|MSCI_EU_SMALLCAP|48.555133681093|15|-0.00367|48.9|23.04|-0.04355|0.05119|25|25|0.055693220338983|2.3280237288136
2024-02-10 04:46:05|DAILY|06011|1081633|/equities/better-collective|MSCI_EU_SMALLCAP|281.75350675455|35|0.18288|304|37.15|-0.0151|0.03307|27|27|0.17915332690453|4.6406943105111
2024-02-10 04:46:06|DAILY|06012|989912|/equities/resurs-holding-ab?cid=989912|MSCI_EU_SMALLCAP|-14.879396853819|35|-0.42512|13.82|23.33|0.0339|0.07|42|42|-0.1121134122288|1.812899408284
2024-02-10 04:46:07|DAILY|06013|1006175|/equities/ambea-ab|MSCI_EU_SMALLCAP|51.598361796006|2|-0.0158|56.05|35.72|0.00644|0.04057|29|29|-0.0027126325940212|3.4536181292189
2024-02-10 04:46:07|DAILY|06014|989733|/equities/camurus-ab?cid=989733|MSCI_EU_SMALLCAP|504.93416473364|4|-0.03391|527|15.72|-0.0269|0.05626|49|50|0.31502408111534|2.252875792142
2024-02-10 04:46:08|DAILY|06015|26164|/equities/investment-ab-oresund|MSCI_EU_SMALLCAP|105.19457511118|12|0.00552|109.2|29.31|-0.01782|-0.00483|35|35|-0.0040385728061716|2.5719421407907
2024-02-10 04:46:10|DAILY|06016|958925|/equities/kambi-group-plc|MSCI_EU_SMALLCAP|-146.41612364784|49|-0.11971|135.3|38.04|0.03938|0.08209|26|26|0.054320154291225|4.5568765670202
2024-02-10 04:46:11|DAILY|06017|1129422|/equities/cloetta?cid=1129422|MSCI_EU_SMALLCAP|-2.1269292417635|1|0|1.55|8.06|-0.11552|0.04471|16|16|0.071589147286822|1.8032790697674
2024-02-10 04:46:11|DAILY|06018|1024871|/equities/dobank|MSCI_EU_SMALLCAP|-2.6045215190831|22|-0.28247|2.21|34.27|0.01949|0.04392|30|30|-0.12260343183985|3.7580714966635
2024-02-10 04:46:12|DAILY|06019|989918|/equities/rai-way-spa?cid=989918|MSCI_EU_SMALLCAP|-5.0535571383816|28|-0.1446|4.91|8.21|-0.0058|0.01697|42|42|-0.022247311827957|0.56484946236559
2024-02-10 04:46:13|DAILY|06020|960687|/equities/regional-reit-ltd|MSCI_EU_SMALLCAP|-28.315696818706|17|-0.22704|22.3|85|0.0285|0.05586|12|12|-0.12388416988417|4.1923561776062
2024-02-10 04:46:15|DAILY|06021|1170132|/equities/moonpig-group|MSCI_EU_SMALLCAP|-172.22115963004|46|-0.0227|155|32.55|-0.05594|-0.00596|22|22|-0.087837056504599|4.739629434954
2024-02-10 04:46:16|DAILY|06022|964903|/equities/steico-se|MSCI_EU_SMALLCAP|-29.953697205319|10|-0.13176|25.7|37.14|0.0325|0.06798|28|28|0.046844613918017|4.4749714013346
2024-02-10 04:46:16|DAILY|06023|948496|/equities/citycon-oyj?cid=948496|MSCI_EU_SMALLCAP|-7.4927747832915|718|0.00542|7.42|12.04|-0.00276|0.02699|23|24|-0.015777335984095|10.372976143141
2024-02-10 04:46:17|DAILY|06024|999061|/equities/neinor-homes-slu|MSCI_EU_SMALLCAP|10.199037273749|61|0.01308|10.84|43.17|-0.01376|0.01267|23|23|0.012282051282051|2.9632469135802
2024-02-10 04:46:18|DAILY|06025|989909|/equities/renewable-energy?cid=989909|MSCI_EU_SMALLCAP|-12.226997392067|25|-0.27886|11.43|15.38|0.01057|0.11|48|48|0.37552362204724|3.3499304461942
2024-02-10 04:46:20|DAILY|06026|989680|/equities/alm-brand?cid=989680|MSCI_EU_SMALLCAP|12.090493769013|14|-0.00569|12.24|13.66|0.02745|0.05161|67|68|-0.079962845010616|0.9962059447983
2024-02-10 04:46:21|DAILY|06027|7298|/equities/serica-energy|MSCI_EU_SMALLCAP|-207.33245392015|25|-0.09048|191|50.6|0.06623|0.10428|20|20|0.09277027027027|5.0490173745174
2024-02-10 04:46:22|DAILY|06028|26083|/equities/duni|MSCI_EU_SMALLCAP|-111.47237376196|3|-0.03925|102.8|30.44|-0.00886|0.01691|34|34|0.0049845708775314|3.1986441658631
2024-02-10 04:46:23|DAILY|06029|989681|/equities/altri-sgps?cid=989681|MSCI_EU_SMALLCAP|-4.6538460704293|36|-0.02198|4.45|17.64|-0.00024|0.04299|54|55|0.0007004975124378|1.6714179104478
2024-02-10 04:46:23|DAILY|06030|940869|/equities/ao-world|MSCI_EU_SMALLCAP|-99.746059634047|22|0.02765|87.35|63.44|0.23031|0.28101|16|16|0.07817277992278|6.7021872586873
2024-02-10 04:46:25|DAILY|06031|961119|/equities/tobii-ab?cid=961119|MSCI_EU_SMALLCAP|-1.0022441532089|56|0|1|14.78|-0.1957|0.09589|50|51|0.31417923362176|1.8075364647713
2024-02-10 04:46:26|DAILY|06032|989738|/equities/cementir-holding-spa?cid=989738|MSCI_EU_SMALLCAP|-9.6835098916631|5|-0.04673|9.18|11.43|0.02569|0.06984|28|28|0.14300308641975|0.71726234567901
2024-02-10 04:46:27|DAILY|06033|985139|/equities/paradox-interactive-publ-ab|MSCI_EU_SMALLCAP|-211.97143643173|20|-0.03592|198.6|29.94|-0.03791|0.01846|34|34|0.065818707810993|3.9416557377049
2024-02-10 04:46:27|DAILY|06034|1169494|/equities/aker-horizons-as|MSCI_EU_SMALLCAP|4.0003806920666|46|-0.05351|4.21|34.24|-0.00597|0.03542|21|21|-0.22346596858639|5.4061505235602
2024-02-10 04:46:28|DAILY|06035|27828|/equities/eurasia-mining-plc|MSCI_EU_SMALLCAP|-2.1277258292579|1|0|1.4|77.75|0.20511|0.32035|12|12|0.1728177920686|13.492340836013
2024-02-10 04:46:30|DAILY|06036|26402|/equities/finnair-oyj|MSCI_EU_SMALLCAP|-0.038091592006334|95|-0.93307|0.0343|33.64|0.03918|0.07626|28|28|-0.19593146718147|4.1405318532819
2024-02-10 04:46:31|DAILY|06037|28134|/equities/central-asia-metals-plc|MSCI_EU_SMALLCAP|-187.65815567717|1|0|152.8|64.75|-0.03305|0.00025|16|16|-0.0038928571428572|5.3834787644788
2024-02-10 04:46:32|DAILY|06038|1056288|/equities/schoeller-bleck?cid=1056288|MSCI_EU_SMALLCAP|-43.864417869662|5|-0.03666|42.05|16.06|0.02057|0.05262|62|62|0.023789|1.644251
2024-02-10 04:46:33|DAILY|06039|1010692|/equities/kamux-suomi-oy|MSCI_EU_SMALLCAP|-5.428727476021|18|0.01052|5.285|39.19|0.02464|0.04807|26|26|-0.0045521235521235|3.1271920849421
2024-02-10 04:46:34|DAILY|06040|989768|/equities/edreams-odigeo-sa?cid=989768|MSCI_EU_SMALLCAP|-7.2301095444957|20|-0.00992|6.99|14.98|0.04294|0.08478|48|48|0.1410189701897|2.2993970189702
2024-02-10 04:46:35|DAILY|06041|532|/equities/agfa-gevaert|MSCI_EU_SMALLCAP|-1.3148332469843|49|-0.10735|1.214|35.96|-0.00808|0.0204|28|28|-0.10592037914692|2.7251109004739
2024-02-10 04:46:36|DAILY|06042|27740|/equities/origin-enterprises-plc|MSCI_EU_SMALLCAP|3.3613288213476|10|0|3.4|15.4|-0.00838|0.03298|64|65|-0.0014693069306931|0.96682475247525
2024-02-10 04:46:37|DAILY|06043|1167757|/equities/meltwater-bv|MSCI_EU_SMALLCAP|-17.980986782926|4|-0.05483|16.55|41.69|0.02025|0.07446|16|16|-0.068028358208955|5.4117253731343
2024-02-10 04:46:38|DAILY|06044|29870|/equities/juventus-footbal-club-spa|MSCI_EU_SMALLCAP|2.1913376910696|4|-0.00368|2.4395|29.89|-0.01616|0.02256|35|35|-0.10474642516683|3.2898388941849
2024-02-10 04:46:39|DAILY|06045|989893|/equities/piaggio---c-spa?cid=989893|MSCI_EU_SMALLCAP|3.0868925782536|20|0.02805|3.152|12.59|-0.00146|0.03208|59|59|0.04857874015748|0.94364566929134
2024-02-10 04:46:41|DAILY|06046|14161|/equities/saras-spa|MSCI_EU_SMALLCAP|1.6326659329177|1|0|1.795|25.59|-0.02902|0.02118|41|41|0.070882745471878|4.3695891325071
2024-02-10 04:46:42|DAILY|06047|1116048|/equities/samhallsbyggnadsbolaget-i-d|MSCI_EU_SMALLCAP|-5.468114392495|3|-0.02772|4.279|32.34|0.01893|0.0471|32|32|-0.13076277724204|3.95
2024-02-10 04:46:43|DAILY|06048|989726|/equities/biesse-spa?cid=989726|MSCI_EU_SMALLCAP|-12.182506714968|4|0.00759|11.94|10.12|0.0089|0.04674|76|77|0.023863171355499|0.93734271099744
2024-02-10 04:46:44|DAILY|06049|1167617|/equities/renewcell-ab|MSCI_EU_SMALLCAP|-8.7653661783839|5|-0.15285|6.54|40.2|0.03597|0.07767|20|20|-0.15882920792079|6.4130816831683
2024-02-10 04:46:44|DAILY|06050|989700|/equities/attendo-international-publ-ab?cid=989700|MSCI_EU_SMALLCAP|-41.222959185405|6|-0.0238|38.15|28.03|0.02782|0.06362|36|36|-0.0072248520710059|2.1104792899408
2024-02-10 04:46:46|DAILY|06051|29964|/equities/zignago-vetro-spa|MSCI_EU_SMALLCAP|-13.813410581883|20|-0.05588|12.84|36.79|-0.00926|0.02411|28|28|0.019972354623451|2.645590085796
2024-02-10 04:46:47|DAILY|06052|26307|/equities/neurosearch|MSCI_EU_SMALLCAP|282.50276539272|39|0.00667|302|30.09|0.0162|0.06817|33|33|0.16061978661494|4.2532395732299
2024-02-10 04:46:48|DAILY|06053|964562|/equities/adesso-ag|MSCI_EU_SMALLCAP|-102.71750299753|22|-0.04786|93.5|30.24|0.00824|0.03722|34|34|0.093005719733079|3.7371086749285
2024-02-10 04:46:49|DAILY|06054|963706|/equities/cmc-markets-plc|MSCI_EU_SMALLCAP|139.84385813886|28|0.44685|160.6|53.11|-0.0322|0.01514|19|19|0.06172972972973|5.5308416988417
2024-02-10 04:46:49|DAILY|06055|1097842|/equities/renalytix-ai|MSCI_EU_SMALLCAP|8.773669479368|1|0|14|54.53|0.17387|0.26515|19|19|-0.18455405405405|7.269222007722
2024-02-10 04:46:51|DAILY|06056|32250|/equities/metrovacesa-sa|MSCI_EU_SMALLCAP|-8.3500743042433|34|-0.05174|7.88|51|-0.00297|0.04907|20|20|0.011669515669516|2.9854045584046
2024-02-10 04:46:53|DAILY|06057|52767|/equities/hexagon-compos?cid=52767|MSCI_EU_SMALLCAP|-2.4157938491899|12|-0.16031|2.2|6.5|-0.02113|0.0657|61|62|0.09101690821256|0.98793719806763
2024-02-10 04:46:54|DAILY|06058|1115133|/equities/solarpack-corporacion-tecnologica|MSCI_EU_SMALLCAP|-26.701296709935|8|0.02519|26.45|40.92|0.06274|0.14416|12|12|0.18932329317269|3.6770742971888
2024-02-10 04:46:54|DAILY|06059|985180|/equities/xanthus-holdings?cid=985180|MSCI_EU_SMALLCAP|0.89927992254587|38|-0.08683|0.957|37.48|0.02004|0.07109|27|27|0.052636796949476|5.2740857959962
2024-02-10 04:46:55|DAILY|06060|954906|/equities/alimak-hek-group-ab|MSCI_EU_SMALLCAP|88.643057168215|76|0.41493|94.8|45.81|0.02706|0.07597|21|21|-0.0094030858244937|3.3395766634523
2024-02-10 04:46:57|DAILY|06061|28201|/equities/judges-scientific-plc|MSCI_EU_SMALLCAP|8858.672501227|68|0.17506|9800|27.69|-0.06272|-0.02468|35|35|0.083890926640927|3.429443050193
2024-02-10 04:46:58|DAILY|06062|26125|/equities/karo-bio|MSCI_EU_SMALLCAP|60.172295529247|73|0.01167|60.7|44|0.00733|0.04142|15|15|0.069370218579235|2.4073866120219
2024-02-10 04:46:59|DAILY|06063|989900|/equities/esprinet-spa?cid=989900|MSCI_EU_SMALLCAP|-5.726734370097|27|-0.39495|5.27|7.78|0.01078|0.06256|49|50|0.091763855421687|0.82199759036145
2024-02-10 04:46:59|DAILY|06064|18938|/equities/cofide-spa|MSCI_EU_SMALLCAP|0.40579145829494|69|0.04156|0.426|39.24|-0.02606|-0.00519|25|25|-0.010073403241182|2.698652049571
2024-02-10 04:47:00|DAILY|06065|1155961|/equities/sanlorenzo-spa|MSCI_EU_SMALLCAP|41.952744166867|69|0.16892|43.25|36.33|-0.03198|-0.00448|27|27|0.12302955195424|3.3749828408008
2024-02-10 04:47:02|DAILY|06066|955682|/equities/mithra-pharmaceuticals-sa|MSCI_EU_SMALLCAP|-0.90143500054867|16|-0.46903|0.6|30.56|0.00096|0.04375|34|34|-0.27401518026565|4.6798491461101
2024-02-10 04:47:03|DAILY|06067|1155850|/equities/k-fast-holding-ab|MSCI_EU_SMALLCAP|21.520093215997|64|0.54388|22.34|36.07|0.0128|0.04319|27|27|0.042706846673096|5.3654715525554
2024-02-10 04:47:04|DAILY|06068|948739|/equities/atresmedia?cid=948739|MSCI_EU_SMALLCAP|-3.703459558193|42|-0.03533|3.55|15.44|-0.02156|0.00909|64|64|0.022739552964043|1.6173100097182
2024-02-10 04:47:05|DAILY|06069|940856|/equities/ab-dynamics|MSCI_EU_SMALLCAP|1656.4478906355|8|-0.01127|1755|35.48|-0.01213|0.01554|29|29|0.031131274131274|4.1372654440154
2024-02-10 04:47:06|DAILY|06070|26094|/equities/fagerhult|MSCI_EU_SMALLCAP|62.421950983512|114|0.24905|65.7|48.63|0.03717|0.07984|19|19|0.040573770491803|3.625068466731
2024-02-10 04:47:07|DAILY|06071|26248|/equities/cbrain|MSCI_EU_SMALLCAP|230.5818778497|2|-0.00379|263|29.43|0.00742|0.06406|35|35|0.22519301648885|4.9305053346266
2024-02-10 04:47:08|DAILY|06072|14104|/equities/international-quantum-epitaxy|MSCI_EU_SMALLCAP|18.524260102237|1|0|24.7|60.94|0.07982|0.14516|17|17|0.019870656370656|6.5439642857143
2024-02-10 04:47:09|DAILY|06073|1052370|/equities/bioarctic|MSCI_EU_SMALLCAP|-242.04705496621|20|-0.15461|205.6|33.93|-0.08975|0.07428|30|30|0.20502217936355|4.7671504339441
2024-02-10 04:47:10|DAILY|06074|989775|/equities/ence-energia-y-celulosa-sa?cid=989775|MSCI_EU_SMALLCAP|2.7591706989774|14|-0.00692|2.87|24.85|0.00587|0.04998|41|41|0.011145348837209|2.6185891472868
2024-02-10 04:47:11|DAILY|06075|942332|/equities/crossrider|MSCI_EU_SMALLCAP|-289.8730670789|44|0|285|37|-0.01779|0.02162|22|22|0.10440256709452|4.2130525087515
2024-02-10 04:47:12|DAILY|06076|942376|/equities/saga|MSCI_EU_SMALLCAP|-145.94801364856|6|-0.07642|113.6|46.86|0.01666|0.06921|22|22|-0.084835907335907|7.4795608108108
2024-02-10 04:47:13|DAILY|06077|26385|/equities/basware|MSCI_EU_SMALLCAP|39.801149672395|107|0.00501|40.1|36.59|-0.01728|0.08031|17|17|0.13056730769231|2.747103021978
2024-02-10 04:47:14|DAILY|06078|49841|/equities/bw-lpg|MSCI_EU_SMALLCAP|-141.73954090129|22|-0.10431|128.8|31.72|-0.0061|0.04198|32|32|0.098255791505792|4.2396457528958
2024-02-10 04:47:15|DAILY|06079|997807|/equities/prosegur-cash-sa|MSCI_EU_SMALLCAP|-0.50094827714382|22|-0.10097|0.463|36.82|-0.01982|0.01016|28|28|-0.078119771863118|3.5009619771863
2024-02-10 04:47:16|DAILY|06080|989943|/equities/semperit-hldg?cid=989943|MSCI_EU_SMALLCAP|-14.53115125778|14|-0.12467|13.2|14.97|0.0184|0.06167|38|39|0.087500837520938|1.7097420435511
2024-02-10 04:47:18|DAILY|06081|7284|/equities/numis-corporation|MSCI_EU_SMALLCAP|339.49970130954|117|0.00587|343|64.46|-0.04418|0.03277|13|13|0.055641509433962|3.5340660377359
2024-02-10 04:47:18|DAILY|06082|989993|/equities/wilh-wilhelmsen-asa?cid=989993|MSCI_EU_SMALLCAP|105.24200321138|23|0.13994|111.6|13.73|0.03335|0.07226|51|51|0.2833379501385|2.077012465374
2024-02-10 04:47:19|DAILY|06083|1153071|/equities/cm-com|MSCI_EU_SMALLCAP|-8.0710358533338|82|-0.08859|7.87|30.44|0.03251|0.07441|31|32|0.028119431279621|3.9992672985782
2024-02-10 04:47:20|DAILY|06084|958918|/equities/hansa-medical-ab|MSCI_EU_SMALLCAP|29.795886864362|31|0.29787|36.6|32.48|-0.00728|0.06529|31|31|0.02521793635487|5.4866104146577
2024-02-10 04:47:21|DAILY|06085|948747|/equities/tecnicas-reunidas?cid=948747|MSCI_EU_SMALLCAP|-8.2205179584152|5|0.00395|7.62|24.48|0.0202|0.05068|42|42|-0.062781976744186|2.785382751938
2024-02-10 04:47:23|DAILY|06086|989785|/equities/fincantieri-spa?cid=989785|MSCI_EU_SMALLCAP|-0.51024920403706|18|-0.08774|0.4835|26.08|-0.00236|0.0294|38|38|-0.029396825396825|2.4657371031746
2024-02-10 04:47:24|DAILY|06087|19717|/equities/cellectis-sa|MSCI_EU_SMALLCAP|-2.8260167023318|25|0.04521|2.728|36.82|0.00575|0.12276|28|28|0.01434028436019|6.3449260663507
2024-02-10 04:47:25|DAILY|06088|1115207|/equities/lime-tech|MSCI_EU_SMALLCAP|317.61715785864|108|0.21168|332|32.07|-0.04543|0.00783|29|29|0.13361234329797|4.9599228543877
2024-02-10 04:47:26|DAILY|06089|1155593|/equities/atlantic-sapphire-as|MSCI_EU_SMALLCAP|-1.8117001615366|22|0.1863|1.732|36.25|0.05148|0.10533|28|28|-0.2660222007722|6.1915202702703
2024-02-10 04:47:26|DAILY|06090|1167070|/equities/link-mobility-group-holding-asa|MSCI_EU_SMALLCAP|-19.385272692031|7|0.01529|17.26|41.35|-0.02149|0.05415|20|20|-0.059675870348139|5.5461896758704
2024-02-10 04:47:28|DAILY|06091|28455|/equities/avacta-group-plc|MSCI_EU_SMALLCAP|-112.13289800199|78|-0.23077|100|39.96|0.17046|0.26401|24|24|0.36136969111969|8.48863996139
2024-02-10 04:47:29|DAILY|06092|29858|/equities/banca-ifis-spa|MSCI_EU_SMALLCAP|15.463112422635|25|-0.01213|16.29|31.06|0.00462|0.03166|33|33|0.034224022878932|2.9100476644423
2024-02-10 04:47:30|DAILY|06093|33698|/equities/iba?cid=33698|MSCI_EU_SMALLCAP|-12.767042586533|2|-0.01695|11.6|35.04|0.04135|0.09558|24|24|0.027523752969121|2.4527636579572
2024-02-10 04:47:31|DAILY|06094|955882|/equities/grenergy-renovables-sa|MSCI_EU_SMALLCAP|-33.237480698304|11|-0.03186|29.78|30.68|-0.00808|0.04003|34|34|0.10968850902184|4.241207977208
2024-02-10 04:47:32|DAILY|06095|25674|/equities/young---co-brewery-exch|MSCI_EU_SMALLCAP|-1102.7197649645|12|-0.00976|1015|46.59|-0.01617|0.02045|22|22|-0.013121621621622|3.9751254826255
2024-02-10 04:47:34|DAILY|06096|1096236|/equities/funding-circle|MSCI_EU_SMALLCAP|-32.300488301034|13|-0.16099|27.1|51.2|0.00689|0.05395|20|20|-0.0042519305019305|7.0051525096525
2024-02-10 04:47:34|DAILY|06097|992769|/equities/luceco-plc|MSCI_EU_SMALLCAP|133.45043297707|60|0.24374|149|51.42|0.00665|0.08182|19|19|0.098888996138996|6.6597075289575
2024-02-10 04:47:35|DAILY|06098|954921|/equities/talenom-oyj|MSCI_EU_SMALLCAP|-6.0579041023596|13|-0.08673|5.16|46.55|0.04972|0.07806|22|22|-0.026391891891892|3.5684247104247
2024-02-10 04:47:36|DAILY|06099|1156935|/equities/quantafuel-as|MSCI_EU_SMALLCAP|4.9663512672319|24|0.10626|5.83|40.16|0.0667|0.14996|25|25|0.017254138266796|6.2439776046738
2024-02-10 04:47:37|DAILY|06100|1117820|/equities/northern-bitcoin?cid=1117820|MSCI_EU_SMALLCAP|24.091302230354|43|-0.08421|26.1|32.48|-0.04309|0.05871|31|31|0.19208293612965|7.8823060057197
2024-02-10 04:47:39|DAILY|06101|989690|/equities/ascopiave?cid=989690|MSCI_EU_SMALLCAP|-2.3690957891882|7|-0.12698|2.2|7.57|0.01122|0.04839|22|23|-0.25303333333333|0.35739444444444
2024-02-10 04:47:40|DAILY|06102|100242|/equities/lar-espana-real-estate-socimi-sa|MSCI_EU_SMALLCAP|-6.5580546355204|4|0.02288|6.26|47.73|0.01928|0.04191|22|22|0.017720797720798|2.9607122507122
2024-02-10 04:47:41|DAILY|06103|989744|/equities/clas-ohlson-b?cid=989744|MSCI_EU_SMALLCAP|144.62622721368|3|-0.02666|149.7|29|0.03525|0.08016|35|35|0.057267453294002|2.015802359882
2024-02-10 04:47:41|DAILY|06104|1167214|/equities/soltec-power-holdings-sa|MSCI_EU_SMALLCAP|-3.183782277834|23|-0.01303|3.03|37.27|0.02292|0.06413|22|22|-0.011323040380047|4.6038147268409
2024-02-10 04:47:42|DAILY|06105|102929|/equities/cerved-information-solutions-spa|MSCI_EU_SMALLCAP|-10.258301188658|64|-0.00195|10.21|39.42|0.00417|0.04|12|12|0.053945895522388|2.4225317164179
2024-02-10 04:47:44|DAILY|06106|1161148|/equities/pexip-holding-asa|MSCI_EU_SMALLCAP|-27.046638403929|29|0.07018|26.84|41.68|0.06245|0.10464|22|22|-0.055435978835979|4.9927195767196
2024-02-10 04:47:45|DAILY|06107|978741|/equities/hotel-chocolat-group-plc|MSCI_EU_SMALLCAP|365.87248846754|99|2.2807|374|40.3|0.02519|0.05505|23|23|0.10102243902439|3.9512019512195
2024-02-10 04:47:46|DAILY|06108|949751|/equities/bactiguard-holding-ab|MSCI_EU_SMALLCAP|-87.3424983818|2|0.0611|71.2|51.8|-0.00726|0.02654|20|20|0.042493731918997|5.5805284474446
2024-02-10 04:47:46|DAILY|06109|1050740|/equities/rovio-entertainment|MSCI_EU_SMALLCAP|-9.4146499368473|6|0.02827|9.275|38.81|0.01581|0.07243|26|26|0.10454339250493|2.7720295857988
2024-02-10 04:47:47|DAILY|06110|989945|/equities/stolt-nielsen-ltd?cid=989945|MSCI_EU_SMALLCAP|-421.39525478717|3|0.03283|409|14.82|-0.00783|0.04066|44|45|0.22124065769806|1.5463467862481
2024-02-10 04:47:49|DAILY|06111|1010890|/equities/remedy-entertainment-oyj|MSCI_EU_SMALLCAP|-21.588250685196|52|-0.31145|18.04|37.88|-0.00742|0.03474|26|26|0.085092664092664|4.160917953668
2024-02-10 04:47:50|DAILY|06112|6894|/equities/vastned-retail|MSCI_EU_SMALLCAP|19.509505664792|73|0.06618|20.3|29.79|-0.02948|0.00053|33|33|-0.0043535545023697|2.746936492891
2024-02-10 04:47:51|DAILY|06113|6988|/equities/b-m.-pashi-siena|MSCI_EU_SMALLCAP|3.2000168316868|13|0.03718|3.515|38.41|0.05218|0.11184|27|27|-0.19918684461392|4.4203508102955
2024-02-10 04:47:52|DAILY|06114|1131555|/equities/fastned-bv|MSCI_EU_SMALLCAP|-28.430307148205|2|0.03195|27.45|32.94|0.01481|0.09489|32|32|0.14875071090047|4.3407345971564
2024-02-10 04:47:52|DAILY|06115|27797|/equities/international-greetings|MSCI_EU_SMALLCAP|131.99368312819|38|-0.07119|137|30.27|-0.00587|0.08319|33|33|-0.046874517374517|4.6473291505791
2024-02-10 04:47:54|DAILY|06116|964629|/equities/datagroup-ag|MSCI_EU_SMALLCAP|-56.436051249924|18|0.03992|54.7|34.4|-0.0018|0.02247|30|30|0.020144899904671|3.3241086749285
2024-02-10 04:47:55|DAILY|06117|1163853|/equities/solgold-plc?cid=1163853|MSCI_EU_SMALLCAP|-0.14975085382579|25|-0.16129|0.13|22.05|-0.03389|0.02634|42|42|0.033702105263158|4.3596684210526
2024-02-10 04:47:56|DAILY|06118|969000|/equities/leovegas-publ-ab|MSCI_EU_SMALLCAP|-60.952567048483|7|0.00827|60.95|48.64|0.09199|0.13404|14|14|0.14237845705968|3.3769155749636
2024-02-10 04:47:57|DAILY|06119|1062588|/equities/admicom|MSCI_EU_SMALLCAP|39.569347497657|8|-0.00667|44.7|41.16|0.02363|0.0576|25|25|-0.0045569498069498|4.0598976833977
2024-02-10 04:47:58|DAILY|06120|955884|/equities/collector-ab|MSCI_EU_SMALLCAP|32.014233753479|16|0.05923|36.48|37.76|0.03255|0.08407|17|17|0.061989345509893|4.5029071537291
2024-02-10 04:47:59|DAILY|06121|49840|/equities/bw-offshore|MSCI_EU_SMALLCAP|-24.739613684453|5|0.00785|23.12|32.25|-0.00634|0.03276|32|32|-0.031118725868726|4.0522335907336
2024-02-10 04:48:00|DAILY|06122|948950|/equities/dia?cid=948950|MSCI_EU_SMALLCAP|-0.010000030849358|133|0|0.01|18.49|-0.302|0.09097|46|47|0.79571328671329|3.0179000999001
2024-02-10 04:48:01|DAILY|06123|1014091|/equities/bonesupport-holding-ab|MSCI_EU_SMALLCAP|194.11873181237|74|0.41845|198.3|41.91|0.01972|0.07987|23|23|0.24324011571842|4.5898929604629
2024-02-10 04:48:02|DAILY|06124|27861|/equities/iomart-group|MSCI_EU_SMALLCAP|-156.05492922644|102|-0.19222|137|66.79|0.00264|0.04272|14|14|-0.06628667953668|4.4465694980695
2024-02-10 04:48:03|DAILY|06125|989755|/equities/datalogic-spa?cid=989755|MSCI_EU_SMALLCAP|-5.9664717419967|28|-0.08294|5.805|11.51|0.01859|0.06271|52|53|-0.11066091051805|0.86359183673469
2024-02-10 04:48:05|DAILY|06126|1165852|/equities/v-zug-holding-ag|MSCI_EU_SMALLCAP|-63.840672601731|8|-0.0281|58.8|57|0.01266|0.04472|16|16|-0.0048585418933624|3.0674058759521
2024-02-10 04:48:05|DAILY|06127|6931|/equities/brunel|MSCI_EU_SMALLCAP|-10.81248308744|78|-0.17116|10.46|32.6|-0.0039|0.02193|30|30|0.035078672985782|2.7003165876777
2024-02-10 04:48:06|DAILY|06128|942435|/equities/xxl-asa|MSCI_EU_SMALLCAP|-0.98932100494327|6|-0.23738|0.71|39.65|0.06683|0.17155|26|26|-0.14887065637066|5.3175337837838
2024-02-10 04:48:07|DAILY|06129|1073107|/equities/b-s-group|MSCI_EU_SMALLCAP|3.6645255731201|21|-0.0681|3.695|31.36|-0.04002|0.00916|33|33|-0.056713744075829|3.347917535545
2024-02-10 04:48:08|DAILY|06130|1168037|/equities/hexagon-purus-as|MSCI_EU_SMALLCAP|-8.9157457403137|19|-0.18919|7.5|29.88|-0.07082|-0.00799|26|26|-0.08494465408805|6.9606993710692
2024-02-10 04:48:10|DAILY|06131|1084935|/equities/calliditas-therapeutics|MSCI_EU_SMALLCAP|-124.28861919328|27|-0.08685|110.4|28.08|-0.06958|0.02605|36|36|0.11702410800386|4.8633915139826
2024-02-10 04:48:11|DAILY|06132|1156936|/equities/bw-energy-ltd|MSCI_EU_SMALLCAP|-29.200592337438|5|-0.01845|26.6|31.19|-0.00632|0.04328|32|32|0.075577844311377|4.4652325349301
2024-02-10 04:48:12|DAILY|06133|989923|/equities/selvaag-bolig?cid=989923|MSCI_EU_SMALLCAP|31.343953395127|6|-0.0295|32.9|14.48|-0.0014|0.04637|41|42|-0.086171288743883|1.01311908646
2024-02-10 04:48:12|DAILY|06134|1155599|/equities/salcef-group|MSCI_EU_SMALLCAP|-24.836745773264|16|0.01747|23.3|51.7|0.01074|0.03648|20|20|0.091891325071497|2.8847759771211
2024-02-10 04:48:13|DAILY|06135|989877|/equities/norway-royal-s?cid=989877|MSCI_EU_SMALLCAP|143.37582131638|5|-0.02236|153|17.32|0.00947|0.05222|37|37|-0.025108527131783|1.5085007751938
2024-02-10 04:48:15|DAILY|06136|1096189|/equities/toadman-interactive|MSCI_EU_SMALLCAP|-16.936196018299|51|-0.13356|15.44|37.96|-0.00224|0.0616|26|26|0.086789778206364|6.6072015429122
2024-02-10 04:48:16|DAILY|06137|989926|/equities/scandi-standard-publ-ab?cid=989926|MSCI_EU_SMALLCAP|-65.139591204511|3|0.01732|64.6|14.54|-0.01558|0.01744|50|50|0.0064718792866941|1.3452057613169
2024-02-10 04:48:17|DAILY|06138|1167500|/equities/implantica-ag-drc-st|MSCI_EU_SMALLCAP|24.358959525403|46|0.38415|27.6|35.26|-0.03007|0.014|23|23|-0.081695093457944|5.7302593457944
2024-02-10 04:48:17|DAILY|06139|1170369|/equities/desenio-group-ab|MSCI_EU_SMALLCAP|-0.50880153194585|46|-0.05094|0.4285|58.58|0.13091|0.16727|12|12|-0.4819371657754|9.2752807486631
2024-02-10 04:48:18|DAILY|06140|1161256|/equities/exasol-ag|MSCI_EU_SMALLCAP|-3.668899587156|10|0.02844|3.255|36.19|-0.01671|0.02065|26|26|-0.077127368421053|5.5334368421053
2024-02-10 04:48:20|DAILY|06141|32191|/equities/fersa-energias-renovables-sa|MSCI_EU_SMALLCAP|-1.3572921344451|18|0.03376|1.286|39.85|-0.01991|0.02057|26|26|-0.010147198480532|4.202881291548
2024-02-10 04:48:21|DAILY|06142|14073|/equities/silence-therapeutics|MSCI_EU_SMALLCAP|494.75467755323|8|-0.09628|535|53|-0.06445|-0.01331|9|9|0.13602066115702|5.8708347107438
2024-02-10 04:48:22|DAILY|06143|996543|/equities/oncopeptides-ab|MSCI_EU_SMALLCAP|-7.4461094124791|22|-0.07074|6.7|33.87|-0.03995|0.06004|30|30|0.014181292189007|7.1747791706847
2024-02-10 04:48:23|DAILY|06144|101072|/equities/sjec-corporati|CHINA_A50|-7.6528337903512|36|-0.15845|7.17|40.08|0.03913|0.06701|24|24|-0.086479438314945|3.2882497492477
2024-02-10 04:48:23|DAILY|06145|101076|/equities/agri-bank-of-c|CHINA_A50|3.8405316492763|31|0.07317|3.96|42.04|-0.0012|0.01554|23|23|0.010860581745236|1.1965777331996
2024-02-10 04:48:25|DAILY|06146|100727|/equities/anhui-conch|CHINA_A50|22.143500208272|18|0.06179|24.23|31.61|-0.00381|0.0173|31|31|-0.064474423269809|2.5237582748245
2024-02-10 04:48:26|DAILY|06147|101062|/equities/beijing-bank|CHINA_A50|4.7940087028517|27|0.08952|4.99|35.96|-0.00846|0.00631|27|27|-0.0089097291875627|1.2178806419258
2024-02-10 04:48:27|DAILY|06148|9217|/equities/bank-of-china|CHINA_A50|4.1670427654051|85|0.10797|4.31|48.05|0.01276|0.02895|19|19|0.019998996990973|1.2034292878636
2024-02-10 04:48:28|DAILY|06149|101079|/equities/bank-of-comm|CHINA_A50|5.8914176797845|10|0.0067|6.01|47.05|0.00359|0.0218|21|21|0.0110962888666|1.2482497492477
2024-02-10 04:48:29|DAILY|06150|100290|/equities/baoshan-steel|CHINA_A50|5.8108167061383|11|0.03783|6.31|31.84|-0.00606|0.0235|31|31|0.032295887662989|2.8256980942828
2024-02-10 04:48:31|DAILY|06151|101143|/equities/cn-citic-bank|CHINA_A50|5.7183136729335|25|0.07584|6.1|46.33|0.0166|0.03865|21|21|0.0088746238716149|1.8427652958877
2024-02-10 04:48:32|DAILY|06152|101119|/equities/cn-commu-cons|CHINA_A50|7.8346355323763|12|0.112|8.34|39.44|0.02788|0.05668|25|25|0.016415245737212|3.0056529588766
2024-02-10 04:48:33|DAILY|06153|101137|/equities/constr-bank|CHINA_A50|6.6880966377823|31|0.03817|6.8|46.05|0.01916|0.03905|21|21|3.9117352056165E-5|1.5558565697091
2024-02-10 04:48:34|DAILY|06154|101122|/equities/everbright-ban|CHINA_A50|3.0077190594733|25|0.05705|3.15|38.92|0.00646|0.02422|25|25|-0.025980942828485|1.6723159478435
2024-02-10 04:48:35|DAILY|06155|101099|/equities/china-life-ss|CHINA_A50|27.362571284109|11|0.0732|30.79|31.84|-0.01177|0.01896|31|31|0.014926780341023|3.1311233701103
2024-02-10 04:48:36|DAILY|06156|100303|/equities/merchants-bank|CHINA_A50|29.44877903595|19|0.09141|31.4|26.46|-0.0167|0.00963|37|37|-0.0025857572718155|2.5132828485456
2024-02-10 04:48:37|DAILY|06157|995189|/equities/china-merchants-shekou-industrial|CHINA_A50|-9.5841522807394|4|0.09353|9.12|32.6|-0.01077|0.01433|30|30|-0.055542303771662|3.4322130479103
2024-02-10 04:48:38|DAILY|06158|100287|/equities/minsheng-bank|CHINA_A50|3.7576972467676|10|-0.0125|3.95|36.59|-0.0021|0.01509|27|27|-0.04187963891675|1.2775065195587
2024-02-10 04:48:39|DAILY|06159|101097|/equities/china-pacific|CHINA_A50|23.318963355646|11|0.05046|26.02|28.2|-0.03222|0.0003|35|35|-0.015578736208626|2.9297863590772
2024-02-10 04:48:40|DAILY|06160|20245|/equities/china-petroleum---chemical-corp|CHINA_A50|5.4912692321581|11|0.01698|5.99|28.2|-0.01288|0.00776|35|35|0.025279839518556|1.854148445336
2024-02-10 04:48:42|DAILY|06161|101083|/equities/cn-railway-grp|CHINA_A50|5.8691452916986|25|0.09705|6.33|29.48|-0.0157|0.00731|33|33|0.024348044132397|2.6842527582748
2024-02-10 04:48:43|DAILY|06162|101064|/equities/cn-railway-con|CHINA_A50|7.88223149304|12|0.07712|8.38|36.52|0.01069|0.03096|27|27|-0.0040922768304915|2.3430641925777
2024-02-10 04:48:44|DAILY|06163|8575|/equities/china-shenhua|CHINA_A50|34.798548548893|48|0.19868|38.07|35.19|-0.02517|0.01496|27|27|0.094865596790371|2.6761785356068
2024-02-10 04:48:44|DAILY|06164|101103|/equities/china-state-co-ss|CHINA_A50|4.8728194869871|11|0.00392|5.12|36.56|-0.00775|0.01375|27|27|-0.00024573721163493|2.250112337011
2024-02-10 04:48:45|DAILY|06165|100310|/equities/united-network|CHINA_A50|4.2347554572546|11|0.00662|4.56|31.84|-0.02078|0.00471|31|31|-0.010271815446339|2.2447913741224
2024-02-10 04:48:47|DAILY|06166|944122|/equities/vanke-a|CHINA_A50|-10.298100157181|4|0.09586|10.06|29.24|-0.01929|0.01435|34|34|-0.093330992978937|2.9397703109328
2024-02-10 04:48:48|DAILY|06167|100989|/equities/yangtze-power|CHINA_A50|23.63402019268|36|0.05751|24.64|32.79|-0.02052|-0.00461|29|29|0.036942190669371|1.8253478701826
2024-02-10 04:48:49|DAILY|06168|100299|/equities/citic|CHINA_A50|19.503907357635|12|0.03558|21.25|33.79|-0.01507|0.01167|29|29|0.00018970736629669|2.4683390514632
2024-02-10 04:48:50|DAILY|06169|101113|/equities/csr-corp|CHINA_A50|5.3490837017639|19|0.10093|5.89|36.26|-0.01447|0.00493|27|27|-0.0071083249749248|2.0607602808425
2024-02-10 04:48:51|DAILY|06170|101158|/equities/foshan-haitian|CHINA_A50/EMCONSGROWTH|34.126650133341|3|0.01549|37.36|43.26|0.043|0.08173|23|23|-0.026451354062187|3.0182537612839
2024-02-10 04:48:53|DAILY|06171|1076874|/equities/foxconn|CHINA_A50|13.117215917465|15|0.10563|15.7|36.41|0.01048|0.03184|27|27|0.017365095285857|3.1494483450351
2024-02-10 04:48:54|DAILY|06172|944220|/equities/gree-electric-a|CHINA_A50|33.864675853238|23|0.07913|36.14|39|0.00962|0.03705|25|25|-0.047702106318957|2.2967562688064
2024-02-10 04:48:54|DAILY|06173|1017555|/equities/guangdong-wens-foodstuff|CHINA_A50/EMCONSGROWTH|18.627006191368|91|0.11432|19.69|31.28|-0.0083|0.01733|29|29|-0.013073219658977|3.1762788365095
2024-02-10 04:48:55|DAILY|06174|955759|/equities/guotai-junan-securities-co-ltd|CHINA_A50|14.129828295529|11|-0.01394|14.85|39.48|-0.0054|0.01589|25|25|-0.010586760280843|1.9875275827482
2024-02-10 04:48:56|DAILY|06175|944315|/equities/hik-vision-digi-a|CHINA_A50|30.019878971503|2|0.02186|33.65|32.13|-0.01868|0.01149|31|31|0.02607221664995|3.3493380140421
2024-02-10 04:48:58|DAILY|06176|101084|/equities/icbc-ss|CHINA_A50|5.0397540720045|26|0.05317|5.15|46.29|-0.00105|0.02034|21|21|-0.0097442326980943|1.2994573721164
2024-02-10 04:48:59|DAILY|06177|101060|/equities/ind-bank|CHINA_A50|15.11239318265|30|0.08887|16.05|31.23|-0.00924|0.01275|31|31|-0.0071624874623871|2.1802728184554
2024-02-10 04:49:00|DAILY|06178|100978|/equities/yili-company|CHINA_A50/EMCONSGROWTH|26.283144975727|30|0.04953|28.18|42.09|0.0082|0.02615|23|23|0.005889669007021|2.4993861584754
2024-02-10 04:49:01|DAILY|06179|100493|/equities/hengrui-medi|CHINA_A50/EMCONSGROWTH|37.179002710651|3|0.02122|41.87|43.26|0.01848|0.04715|23|23|-0.014481444332999|3.0035275827482
2024-02-10 04:49:02|DAILY|06180|100673|/equities/moutai|CHINA_A50/EMCONSGROWTH|1596.2972928902|2|-0.00292|1706|47.43|0.05785|0.08165|21|21|0.058819458375125|2.3770591775326
2024-02-10 04:49:03|DAILY|06181|944533|/equities/midea-group-a|CHINA_A50|56.362918511734|34|0.14251|60.29|33.24|-0.00535|0.01784|29|29|0.021895687061184|2.8429679037111
2024-02-10 04:49:04|DAILY|06182|101073|/equities/new-cn-insuran|CHINA_A50|28.309428129302|11|-0.02018|30.59|31.84|0.00486|0.02687|31|31|-0.026416248746239|2.8004252758275
2024-02-10 04:49:05|DAILY|06183|101123|/equities/petrochina-ss|CHINA_A50|7.5979779882764|11|0.0363|8.28|31.84|-0.00477|0.02757|31|31|0.050876629889669|2.1664684052156
2024-02-10 04:49:06|DAILY|06184|944579|/equities/ping-an-bank-a|CHINA_A50|9.1063172022748|11|0.01789|9.67|34.03|-0.00449|0.02165|29|29|-0.034937813440321|2.7282186559679
2024-02-10 04:49:07|DAILY|06185|101078|/equities/cn-ping-an|CHINA_A50|39.603828408622|11|0.03961|42.78|28.2|-0.00369|0.01462|35|35|-0.055069207622869|2.1501233701103
2024-02-10 04:49:09|DAILY|06186|100320|/equities/poly-real-esta|CHINA_A50|9.1123618079784|11|0.03854|9.97|29.91|-0.03876|-0.01463|33|33|-0.021380140421264|3.406295887663
2024-02-10 04:49:09|DAILY|06187|100276|/equities/pudong-dev|CHINA_A50|6.5501951303766|11|0.02807|6.96|51.95|0.02215|0.03492|19|19|-0.051672016048145|1.5012427281846
2024-02-10 04:49:10|DAILY|06188|944524|/equities/dingtai-new-mat-a|CHINA_A50|-37.605433800618|36|-0.04889|37.55|34.25|0.01904|0.04296|28|28|0.025961770623742|3.2870070422535
2024-02-10 04:49:11|DAILY|06189|100350|/equities/saic-motor|CHINA_A50/EMCONSGROWTH|13.400008348403|10|0.04968|14.58|26.7|-0.03104|-0.00455|37|37|-0.032251755265797|2.4040812437312
2024-02-10 04:49:12|DAILY|06190|100289|/equities/sh-intl-port|CHINA_A50|5.1914155864701|70|0.04536|5.3|37.12|-0.0162|0.01041|25|25|0.0051534603811434|2.2500802407222
2024-02-10 04:49:14|DAILY|06191|1112831|/equities/shenzhen-mindray-bio-medical|CHINA_A50|268.63951847086|3|0.01668|297.38|36.85|-0.02417|0.00564|27|27|0.081391173520562|3.4661584754263
2024-02-10 04:49:15|DAILY|06192|944897|/equities/wuliangye-a|CHINA_A50/EMCONSGROWTH|-134.80360430143|53|-0.10492|133.59|33.75|0.03444|0.06606|28|28|0.029236710130391|3.0929137412237
2024-02-10 04:49:15|DAILY|06193|944451|/equities/yanghe-brewery-a|CHINA_A50/EMCONSGROWTH|-98.736050494029|123|-0.29035|98.5|39.77|0.04487|0.07034|22|22|0.018422266800401|3.390555667001
2024-02-10 04:49:16|DAILY|06194|13679|/equities/aeroflot|MOEX/MSCI_EEM_SMALLCAP|37.483215691361|25|0.04133|39.05|39.84|0.03708|0.06704|25|25|-0.06031568627451|3.1603558823529
2024-02-10 04:49:17|DAILY|06195|13678|/equities/afk-sistema_rts|MOEX|16.936198312733|25|0.09837|18.211|43.3|0.04382|0.07523|23|23|0.049721568627451|3.5457676470588
2024-02-10 04:49:19|DAILY|06196|13720|/equities/transneft-p_rts|MOEX|154447.69950717|37|0.10479|159200|39.32|0.01394|0.04963|25|25|0.012439646712463|2.452507360157
2024-02-10 04:49:20|DAILY|06197|40423|/equities/alrosa-ao|MOEX/MSCI_EEM|-72.512634144561|3|-0.01861|69.07|42.42|0.02289|0.04981|24|24|0.0054147058823529|3.145062745098
2024-02-10 04:49:21|DAILY|06198|13725|/equities/vtb_rts|MOEX/MSCI_EEM|0.023433583381081|25|-0.02112|0.0243|39.8|0.03528|0.06847|25|25|-0.022798822374877|3.1041207065751
2024-02-10 04:49:22|DAILY|06199|996169|/equities/detskiy-mir-pao|MOEX/MSCI_EEM_SMALLCAP|57.452551518132|25|-0.1269|59.58|43.26|0.00394|0.05501|23|23|-0.020671246319921|3.0891285574092
2024-02-10 04:49:22|DAILY|06200|13682|/equities/fsk-ees_rts|MOEX/MSCI_EEM_SMALLCAP|0.11990224198663|21|0.06952|0.1255|33.97|-0.0157|0.01287|29|29|-0.019147263681592|3.0432417910448
2024-02-10 04:49:24|DAILY|06201|13684|/equities/gazprom_rts|MOEX/MSCI_EEM|161.10714917426|38|-0.02257|163.23|46.76|0.05062|0.11222|21|21|-0.0089214916584887|2.7663385672228
2024-02-10 04:49:25|DAILY|06202|1167212|/equities/globaltrans-inv?cid=1167212|MOEX/MSCI_EEM_SMALLCAP|643.03833872314|38|0.07171|657.55|40.74|0.03959|0.054|19|19|0.07694944512947|3.8966165228113
2024-02-10 04:49:26|DAILY|06203|13688|/equities/lsr-group_rts|MOEX/MSCI_EEM_SMALLCAP|707.74022825079|23|0.08002|750.4|43.26|0.02404|0.06375|23|23|0.027976401179941|3.2971376597837
2024-02-10 04:49:27|DAILY|06204|1166764|/equities/headhunter-group-plc?cid=1166764|MOEX|3265.2544563386|6|-0.00371|3491|48.76|0.08966|0.12072|17|17|0.16328177458034|6.0627410071942
2024-02-10 04:49:27|DAILY|06205|13744|/equities/inter-rao-ees_mm|MOEX/MSCI_EEM|-4.1284423081613|70|-0.04048|4.077|33.93|-0.01171|0.01051|28|28|0.014125613346418|2.9661354268891
2024-02-10 04:49:29|DAILY|06206|13689|/equities/lukoil_rts|MOEX/MSCI_EEM|6979.9338693988|8|0.02087|7238.5|37.48|0.02687|0.05221|27|27|0.043024533856722|2.7879479882238
2024-02-10 04:49:30|DAILY|06207|13693|/equities/magnit_rts|MOEX|6952.5228563576|3|-7.0E-5|7283|40.68|0.03473|0.05975|25|25|0.10142983316977|2.9588469087341
2024-02-10 04:49:31|DAILY|06208|1163363|/equities/mail.ru-grp-wi?cid=1163363|MOEX/MSCI_EEM|639.13417842326|24|0.05105|658.8|44.68|0.04212|0.06808|19|19|-0.029410550458716|4.1517591743119
2024-02-10 04:49:32|DAILY|06209|13690|/equities/mmk_rts|MOEX|55.617315761137|34|0.06648|56.145|39.44|0.04324|0.06158|25|25|0.050910696761531|3.2211668302257
2024-02-10 04:49:33|DAILY|06210|44464|/equities/moskovskaya-birzha-oao|MOEX/MSCI_EEM|191.9440792429|10|-0.02889|198.99|43.91|0.05574|0.08089|23|23|0.080666339548577|2.765010794897
2024-02-10 04:49:34|DAILY|06211|955694|/equities/moskovskiy-kreditnyi-bank-oao|MOEX/MSCI_EEM_SMALLCAP|7.5333792695549|38|-0.02903|7.861|51.74|0.04033|0.06285|19|19|0.039382352941176|2.2694039215686
2024-02-10 04:49:35|DAILY|06212|13691|/equities/mts_rts|MOEX|268.40244199105|24|0.06256|277.7|39.84|0.01164|0.04596|25|25|0.0059470068694799|2.2044425907753
2024-02-10 04:49:36|DAILY|06213|13695|/equities/nlmk_rts|MOEX/MSCI_EEM|191.75145499702|34|0.12202|199.72|34|0.01429|0.04394|29|29|0.055289499509323|3.0502001962709
2024-02-10 04:49:37|DAILY|06214|13683|/equities/gmk-noril-nickel_rts|MOEX/MSCI_EEM|-16177.764997568|51|-0.07056|15728|32.3|-0.01292|0.01724|30|30|0.0031923454367026|2.662781157998
2024-02-10 04:49:38|DAILY|06215|13697|/equities/novatek_rts|MOEX|-1501.4666485909|70|-0.13099|1425|31.67|-0.01498|0.01691|30|30|0.044613346418057|3.2705426889107
2024-02-10 04:49:40|DAILY|06216|950026|/equities/united-company-rusal-plc`|MOEX|34.551064792517|4|-0.0282|35.49|44|0.03837|0.06538|23|23|0.045899507389163|3.5505467980296
2024-02-10 04:49:40|DAILY|06217|1167498|/equities/ozon-holdings-plc?cid=1167498|MOEX/MSCI_EEM|-3001.8947637261|14|0.01521|2837|39|0.00601|0.04923|20|20|0.057233291298865|4.8672408575032
2024-02-10 04:49:41|DAILY|06218|1163242|/equities/petropavlovsk?cid=1163242|MOEX|-4.0211339168522|147|-0.95955|0.87|29.08|-0.07897|-0.00244|12|12|-0.48649494949495|5.2116202020202
2024-02-10 04:49:42|DAILY|06219|21406|/equities/phosagro|MOEX|-6885.3397311152|114|-0.05847|6795|41.18|0.00106|0.03|22|22|0.1197791952895|2.700426889107
2024-02-10 04:49:42|DAILY|06220|13789|/equities/pik_rts|MOEX|732.84861133266|19|0.13137|807.8|43.52|0.05347|0.08746|23|23|0.097489695780177|3.3355996074583
2024-02-10 04:49:44|DAILY|06221|44465|/equities/polymetal?cid=44465|MOEX/MSCI_EEM|-499.43583420096|8|-0.02614|462|30.31|-0.00854|0.04917|32|32|-0.028673490276356|4.0347963152508
2024-02-10 04:49:45|DAILY|06222|13705|/equities/polyus-zoloto_rts|MOEX/MSCI_EEM|10901.820344303|28|0.03112|11167|34.21|0.00023|0.04225|29|29|0.071160942100098|3.2403562315996
2024-02-10 04:49:46|DAILY|06223|960754|/equities/qiwi-plc?cid=960754|MOEX/MSCI_EEM_SMALLCAP|-515.52922566467|16|-0.16078|451.5|45.45|0.0407|0.07819|22|22|-0.044941871921182|4.1573674876847
2024-02-10 04:49:46|DAILY|06224|13707|/equities/rosneft_rts|MOEX/MSCI_EEM|-595.89492719306|18|0.0261|589.75|33.4|0.013|0.04548|30|30|0.059956820412169|2.9610343473994
2024-02-10 04:49:47|DAILY|06225|21316|/equities/rosseti-ao|MOEX|0.52701470963403|42|0.01563|0.5588|36.11|0.01007|0.08046|19|19|-0.074640990371389|3.5965584594223
2024-02-10 04:49:49|DAILY|06226|21419|/equities/rostelecom|MOEX/MSCI_EEM_SMALLCAP|72.644040470517|20|0.00255|74.56|52.63|0.01499|0.04368|19|19|0.0089744847890088|2.464634936212
2024-02-10 04:49:50|DAILY|06227|13754|/equities/gidroogk-011d|MOEX|0.73730427490518|22|-0.00105|0.7626|43.39|-0.01327|0.01298|23|23|0.051922473012758|2.6408802747792
2024-02-10 04:49:51|DAILY|06228|13711|/equities/sberbank_rts|MOEX/MSCI_EEM|275.02595570898|4|0.01733|283.5|40.64|0.0524|0.07667|25|25|0.045762512266928|2.8161786064769
2024-02-10 04:49:52|DAILY|06229|13712|/equities/sberbank-p_rts|MOEX|274.8388679304|18|0.01788|283.56|40.08|0.0557|0.07829|25|25|0.051356231599607|2.6037163886163
2024-02-10 04:49:53|DAILY|06230|13713|/equities/severstal_rts|MOEX/MSCI_EEM|1557.0229187586|36|0.19323|1587|39.4|0.03993|0.06591|25|25|0.075646078431373|2.96515
2024-02-10 04:49:55|DAILY|06231|13716|/equities/surgutneftegas_rts|MOEX/MSCI_EEM|28.608384695231|22|0.02013|30.15|43.39|0.00296|0.04887|23|23|-0.015197252208047|3.3631599607458
2024-02-10 04:49:55|DAILY|06232|13717|/equities/surgutneftegas-p_rts|MOEX/MSCI_EEM|-57.966968989788|43|0.07183|57|40.71|0.0155|0.04007|24|24|0.059724239450442|2.3492374877331
2024-02-10 04:49:56|DAILY|06233|13738|/equities/tatneft-p_rts|MOEX|689.10166705704|57|0.12994|711.3|33.21|0.01724|0.04267|29|29|0.028543670264966|2.8536300294406
2024-02-10 04:49:57|DAILY|06234|13718|/equities/tatneft_rts|MOEX/MSCI_EEM|689.35171973317|56|0.11127|712.1|35.7|0.02388|0.05036|27|27|0.02746025515211|3.0174573110893
2024-02-10 04:49:58|DAILY|06235|1153662|/equities/tcs-group-holding-plc?cid=1153662|MOEX/MSCI_EEM|-3307.8724344778|17|-0.02605|3066|50|0.16516|0.21017|20|20|0.14048326771654|4.8045738188976
2024-02-10 04:49:59|DAILY|06236|21302|/equities/e.on-russia|MOEX/MSCI_EEM_SMALLCAP|2.0437354056876|38|0.05735|2.194|36.3|0.00404|0.03564|27|27|0.00064503441494597|2.758069813176
2024-02-10 04:50:00|DAILY|06237|1061926|/equities/x5-retail-grp?cid=1061926|MOEX/MSCI_EEM|2235.603542942|29|0.10436|2434|39.52|0.02549|0.04832|25|25|0.046390748031496|3.5074557086614
2024-02-10 04:50:01|DAILY|06238|102063|/equities/yandex?cid=102063|MOEX/MSCI_EEM|2936.1148401088|31|0.29035|3290.3999|34|0.00373|0.03937|29|29|0.05942125984252|3.6392746062992
2024-02-10 04:50:02|DAILY|06239|18595|/equities/alpargatas-pn-n1|BOVESPA/MSCI_EEM/EMCONSGROWTH|-9.1196688714003|27|-0.03902|8.62|49.8|0.04315|0.08935|20|20|-0.069754403131115|4.6818776908023
2024-02-10 04:50:03|DAILY|06240|18599|/equities/ambev-pn|BOVESPA/MSCI_EEM/EMCONSGROWTH|-13.515832287664|35|-0.0575|12.95|38|0.00519|0.02585|26|26|-0.016151663405088|2.7657191780822
2024-02-10 04:50:05|DAILY|06241|18626|/equities/b2w-varejo-on-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH|-0.7939252535395|46|-0.28571|0.65|32.57|-0.00539|0.07702|30|30|-0.23954305283757|6.2215870841487
2024-02-10 04:50:06|DAILY|06242|1025085|/equities/atacadao-sa|BOVESPA/MSCI_EEM/EMCONSGROWTH|10.208318542693|3|-0.01009|11.77|44.35|0.02648|0.05567|23|23|-0.03880626223092|3.561530332681
2024-02-10 04:50:07|DAILY|06243|1008677|/equities/azul-sa-pref|BOVESPA/MSCI_EEM_SMALLCAP|-14.427237179709|29|-0.17347|12.15|31.06|0.01408|0.07282|32|32|-0.024116438356164|5.7526810176125
2024-02-10 04:50:08|DAILY|06244|18628|/equities/bmfbovespa-on-nm|BOVESPA/MSCI_EEM|-14.078235845971|15|-0.0178|13.24|63|0.07477|0.11461|16|16|0.031385518590998|3.7045831702544
2024-02-10 04:50:08|DAILY|06245|996550|/equities/banco-btg-pactual-sa|BOVESPA/MSCI_EEM|35.38494098444|67|0.17516|37.57|38.24|0.02575|0.05484|25|25|0.12103913894325|4.1869207436399
2024-02-10 04:50:10|DAILY|06246|1075215|/equities/banco-inter-sa|BOVESPA|-4.0002490200443|46|-0.39965|3.41|47.08|0.26222|0.31191|12|12|0.064270491803278|6.6233016393443
2024-02-10 04:50:11|DAILY|06247|1141840|/equities/banco-inter-unt|BOVESPA/MSCI_EEM|-12.081869139876|46|-0.37725|10.4|47.08|0.23866|0.30567|12|12|0.06976393442623|6.6453704918033
2024-02-10 04:50:12|DAILY|06248|18614|/equities/panamericano-pn|BOVESPA/MSCI_EEM_SMALLCAP|7.6386318258364|1|0|8.91|53.79|0.12479|0.16127|19|19|0.072750489236791|5.1411487279844
2024-02-10 04:50:13|DAILY|06249|50509|/equities/bbseguridad|BOVESPA/MSCI_EEM|-35.084940259666|1|0|32.79|46.45|0.0358|0.06123|22|22|0.01530626223092|2.4936311154599
2024-02-10 04:50:14|DAILY|06250|18621|/equities/br-malls-par-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|-8.6967632612078|40|-0.0933|8.26|35.55|-0.02676|0.01726|20|20|-0.056329333333333|4.0454213333333
2024-02-10 04:50:16|DAILY|06251|18605|/equities/bradesco-on-n1|BOVESPA/MSCI_EEM|-13.800958386511|3|-0.01821|12.4|39.23|0.00912|0.04188|26|26|-0.03825831702544|2.7615743639922
2024-02-10 04:50:16|DAILY|06252|18606|/equities/bradesco-pn-n1|BOVESPA/MSCI_EEM|-15.299807951157|3|-0.03582|13.46|39.23|0.02412|0.05208|26|26|-0.032691780821918|2.9461516634051
2024-02-10 04:50:17|DAILY|06253|18616|/equities/bradespar-pn-n1|BOVESPA/MSCI_EEM|-23.213525186028|23|-0.08815|21.93|38.46|0.06468|0.09445|26|26|0.07962133072407|2.8755440313112
2024-02-10 04:50:18|DAILY|06254|18604|/equities/brasil-on|BOVESPA/MSCI_EEM|56.529734675763|85|0.17851|57.57|34.74|0.00625|0.03346|27|27|0.057182974559687|2.908072407045
2024-02-10 04:50:19|DAILY|06255|1155784|/equities/companhia-brasileira-de-distribuica|BOVESPA/MSCI_EEM_SMALLCAP|3.8558072775177|20|-0.208|3.96|28.82|0.05189|0.10917|33|34|0.11663663663664|4.2464624624625
2024-02-10 04:50:21|DAILY|06256|18620|/equities/braskem-pna-n1|BOVESPA/MSCI_EEM|-19.372349029159|23|-0.08636|17.35|38.46|0.03966|0.10775|26|26|0.018152641878669|4.5245792563601
2024-02-10 04:50:22|DAILY|06257|18617|/equities/brf-foods-on-ej-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH|13.07730506841|14|-0.0089|14.48|34.79|-0.00586|0.04555|29|29|-0.028840508806262|4.6770684931507
2024-02-10 04:50:23|DAILY|06258|18633|/equities/ccr-sa-on-nm|BOVESPA/MSCI_EEM|-13.911533641155|19|0.01866|13.65|35.86|-0.02317|0.00341|28|28|0.0070626223091977|3.3813180039139
2024-02-10 04:50:23|DAILY|06259|18642|/equities/cemig-pn-n1|BOVESPA/MSCI_EEM|-12.042984308313|2|0.01336|11.38|31.91|-0.01161|0.01024|32|32|0.06762915851272|3.1271369863014
2024-02-10 04:50:24|DAILY|06260|18639|/equities/cielo-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|4.737563697991|81|0.41622|5.24|40.96|0.01283|0.051|23|23|0.016748532289628|4.4362778864971
2024-02-10 04:50:26|DAILY|06261|40433|/equities/kroton-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|-2.8553014370108|15|-0.21569|2.4|42|0.03594|0.08385|24|24|-0.087565557729941|5.2254608610568
2024-02-10 04:50:27|DAILY|06262|18647|/equities/copel-pnb|BOVESPA/MSCI_EEM|9.8101984076412|66|0.15385|10.2|33|-0.0433|-0.00941|29|29|0.078347358121331|2.9496311154599
2024-02-10 04:50:28|DAILY|06263|18651|/equities/cosan-on-nm|BOVESPA/MSCI_EEM|-19.38214909435|18|0.02209|18.51|33.5|-0.01257|0.01428|30|30|0.03912915851272|3.5391731898239
2024-02-10 04:50:29|DAILY|06264|18645|/equities/cpfl-energia-on-nm|BOVESPA/MSCI_EEM|-37.879049930647|17|-0.01484|35.86|31.44|-0.03557|-0.00464|32|32|0.023972602739726|2.8069980430528
2024-02-10 04:50:30|DAILY|06265|50513|/equities/cvc-brasil-on|BOVESPA/MSCI_EEM_SMALLCAP|-3.4147782651044|29|-0.03049|3.18|35.5|0.05469|0.09681|28|28|-0.11411154598826|6.3220733855186
2024-02-10 04:50:32|DAILY|06266|18657|/equities/cyrela-realt-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|-24.324699793257|17|0.06198|23.13|41.92|0.05489|0.08736|24|24|0.037941291585127|4.4225900195695
2024-02-10 04:50:33|DAILY|06267|18662|/equities/duratex-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|-8.2831076939547|27|0.0134|7.56|35.57|0.01354|0.04953|28|28|0.0051311154598825|4.2609745596869
2024-02-10 04:50:34|DAILY|06268|18663|/equities/ecorodovias-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|-9.5650100246976|19|0.02724|9.05|33.47|-0.01061|0.03637|30|30|-0.0054608610567514|4.2355489236791
2024-02-10 04:50:35|DAILY|06269|18666|/equities/eletrobras-on|BOVESPA/MSCI_EEM|39.975710961475|3|0.01042|43.64|37.78|0.00436|0.02982|27|27|0.06150782778865|3.7943590998043
2024-02-10 04:50:36|DAILY|06270|18667|/equities/eletrobras-pnb|BOVESPA/MSCI_EEM|-48.314224672693|9|0.06718|48.29|50.7|0.05727|0.07633|20|20|0.062134050880626|3.6060264187867
2024-02-10 04:50:37|DAILY|06271|18669|/equities/embraer-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|21.254346126118|13|-0.00748|22.56|40.4|0.09455|0.13662|25|25|0.071430528375734|4.3241908023483
2024-02-10 04:50:38|DAILY|06272|18670|/equities/energias-br-on|BOVESPA/MSCI_EEM_SMALLCAP|23.455542837316|22|-0.02903|24.08|46.53|-0.00724|0.0211|19|19|0.033488397790055|2.3300861878453
2024-02-10 04:50:39|DAILY|06273|977700|/equities/energisa-sa|BOVESPA/MSCI_EEM|-53.437045060436|17|0.02881|51.43|33.53|-0.02655|-0.0037|30|30|0.017500978473581|3.1023630136986
2024-02-10 04:50:40|DAILY|06274|18735|/equities/eneva-sa|BOVESPA/MSCI_EEM_SMALLCAP|-13.416629639364|19|0.01664|12.83|41.83|-0.01192|0.01057|24|24|0.045305283757339|3.7247886497065
2024-02-10 04:50:41|DAILY|06275|18790|/equities/tractebel-on-nm|BOVESPA/MSCI_EEM|-42.045576616344|21|-0.06495|40.31|38.54|-0.01539|-0.00065|26|26|-0.0092377690802349|2.1664549902153
2024-02-10 04:50:43|DAILY|06276|18672|/equities/equatorial-on-nm|BOVESPA/MSCI_EEM|33.675414494567|72|0.04219|34.09|45.29|0.00747|0.02803|21|21|0.057506849315069|3.002247553816
2024-02-10 04:50:44|DAILY|06277|18677|/equities/eztec-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|-17.129561583016|27|-0.06776|15.41|33.2|-0.00072|0.03432|30|30|-0.06124168297456|4.5160362035225
2024-02-10 04:50:45|DAILY|06278|18682|/equities/fleury-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|-17.200816004456|19|-0.05903|16.1|41.83|-0.02199|0.00625|24|24|-0.02376614481409|3.2299520547945
2024-02-10 04:50:45|DAILY|06279|18691|/equities/gerdau-met-pn|BOVESPA/MSCI_EEM_SMALLCAP|-10.349877440827|57|-0.08007|9.88|43.91|0.03653|0.06895|22|22|0.062849315068493|3.4639843444227
2024-02-10 04:50:46|DAILY|06280|18689|/equities/gerdau-pn-n1|BOVESPA/MSCI_EEM|-22.234901608811|24|-0.05239|20.98|33.3|0.00143|0.03171|30|30|0.072493150684931|3.6415909980431
2024-02-10 04:50:48|DAILY|06281|1178707|/equities/getnet-adquirencia-unt|BOVESPA|4.4967798257791|255|0.32131|4.81|45|0.47409|0.47454|1|1|-0.058461538461539|4.0296086956522
2024-02-10 04:50:49|DAILY|06282|18692|/equities/gol-pn-es-n2|BOVESPA/MSCI_EEM_SMALLCAP|-3.6588873802509|47|-0.71928|2.33|30.5|0.01408|0.06111|32|32|-0.13477495107632|5.8751653620352
2024-02-10 04:50:50|DAILY|06283|1073236|/equities/hapvida-participacoes-investimentos|BOVESPA/MSCI_EEM/EMCONSGROWTH|-4.0398342692727|17|-0.1225|3.51|50.3|0.04902|0.10099|20|20|-0.053004892367906|5.0730861056752
2024-02-10 04:50:51|DAILY|06284|18698|/equities/hypermarcas-on-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH|-33.933353628834|17|-0.03835|31.85|41.92|-0.01644|0.01661|24|24|0.018764187866928|3.1850469667319
2024-02-10 04:50:51|DAILY|06285|18701|/equities/iguatemi-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|30.31030047352|8|0.00914|33.13|30.67|-0.01577|-5.0E-5|15|15|-0.045693790149893|4.2257194860814
2024-02-10 04:50:53|DAILY|06286|1030995|/equities/irb-brasil-resseguros|BOVESPA/MSCI_EEM_SMALLCAP|-42.377140851123|38|-0.16351|39.8|44.77|0.10441|0.17232|22|22|-0.21741389432485|5.4629686888454
2024-02-10 04:50:54|DAILY|06287|18706|/equities/itausa-pn-ej-n1|BOVESPA/MSCI_EEM|9.8640129287192|4|-0.01706|10.37|40.76|0.01908|0.03881|25|25|0.004568493150685|2.4524070450098
2024-02-10 04:50:55|DAILY|06288|18708|/equities/itauunibanco-pn-edj-n1|BOVESPA/MSCI_EEM|32.395553443145|4|-0.01437|34.29|40.76|0.03006|0.04464|25|25|0.03466927592955|2.7916467710372
2024-02-10 04:50:56|DAILY|06289|18709|/equities/jbs-on-nm|BOVESPA/MSCI_EEM|-24.335636012578|9|-0.0459|22.45|36.21|-0.0267|0.00138|28|28|0.019424657534247|3.4690821917808
2024-02-10 04:50:57|DAILY|06290|18711|/equities/jhsf-part-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|-4.8827940550547|27|-0.14822|4.31|41.5|0.0508|0.08676|24|24|-0.00084931506849314|4.5222485322896
2024-02-10 04:50:59|DAILY|06291|102072|/equities/klabin-unt|BOVESPA/MSCI_EEM|-22.325679835787|8|0.00376|21.37|31.72|-0.03842|-0.01436|32|32|0.03439530332681|3.1654569471624
2024-02-10 04:50:59|DAILY|06292|18770|/equities/localiza-on-ej-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH|-57.936255122172|27|-0.11957|52.5|45.27|0.03862|0.06475|22|22|0.053217221135029|3.8137818003914
2024-02-10 04:51:00|DAILY|06293|40434|/equities/companhia-de-locacao-das-americas|BOVESPA/MSCI_EEM_SMALLCAP|-24.839873593523|17|0.03782|24.15|43.14|0.00066|0.04276|14|14|0.077066129032258|4.5266887096774
2024-02-10 04:51:01|DAILY|06294|1156708|/equities/locaweb-servicos-de-internet-sa|BOVESPA/MSCI_EEM_SMALLCAP|-5.9752645038306|53|-0.0312|5.59|31.5|0.0222|0.06984|30|30|0.10884252758275|6.2507241725176
2024-02-10 04:51:02|DAILY|06295|18717|/equities/lojas-americ-pn-int|BOVESPA/MSCI_EEM_SMALLCAP|5.4863239730937|3|0.04299|6.55|29.88|-0.03675|0.02907|17|17|-0.12900392156863|4.8793196078431
2024-02-10 04:51:04|DAILY|06296|18724|/equities/lojas-renner-on-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH|-16.925430594421|15|-0.06199|14.83|38.77|-0.00589|0.0297|26|26|-0.083228962818004|4.3452270058708
2024-02-10 04:51:05|DAILY|06297|18729|/equities/magaz-luiza-on-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH|-2.3495188793502|27|0.07772|2.08|38.31|0.0692|0.12449|26|26|-0.070818982387476|5.8892954990215
2024-02-10 04:51:06|DAILY|06298|18736|/equities/marfrig-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|8.9696228497806|66|0.22951|9|33|-0.02685|0.01428|29|29|0.04454794520548|4.3563375733855
2024-02-10 04:51:07|DAILY|06299|1167031|/equities/meliuz-sa|BOVESPA/MSCI_EEM_SMALLCAP|-8.2246056786517|17|0.00956|7.39|30.58|0.0036|0.07458|26|26|1.1019519112207|6.4079778051788
2024-02-10 04:51:07|DAILY|06300|18608|/equities/minerva-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|-7.1504849431885|112|-0.26487|6.55|30.37|-0.01708|0.02238|30|30|-0.018990215264188|4.0540587084149
2024-02-10 04:51:09|DAILY|06301|1163446|/equities/grupo-de-moda-soma-sa|BOVESPA/MSCI_EEM_SMALLCAP|6.6921951012448|8|-0.08838|7.22|45.79|0.0448|0.08501|19|19|0.00053021664766249|5.0722736602052
2024-02-10 04:51:10|DAILY|06302|18738|/equities/mrv-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|-8.2790710522115|27|-0.27013|7.16|31.13|-0.02186|0.01871|32|32|-0.046769080234834|4.7473414872798
2024-02-10 04:51:11|DAILY|06303|18740|/equities/multiplan-on-n2|BOVESPA/MSCI_EEM_SMALLCAP|-28.889359080842|15|-0.02831|26.43|36|-0.02715|0.00089|28|28|0.017314090019569|3.6935508806262
2024-02-10 04:51:12|DAILY|06304|18742|/equities/natura-on-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH|-17.293298478664|9|0.06593|16.49|46.09|0.01132|0.06722|22|22|-0.017401174168298|4.8408375733855
2024-02-10 04:51:13|DAILY|06305|1073664|/equities/notre-dame-intermedica-participacoe|BOVESPA/MSCI_EEM/EMCONSGROWTH|62.174155299484|16|-0.00859|66.95|39.23|-0.01769|0.01728|13|13|0.045491428571428|4.4075276190476
2024-02-10 04:51:15|DAILY|06306|18749|/equities/petrobras-on|BOVESPA/MSCI_EEM|40.653845645648|33|0.10668|42.74|34.14|0.00943|0.0754|29|29|0.092736790606654|3.3356927592955
2024-02-10 04:51:15|DAILY|06307|18750|/equities/petrobras-pn|BOVESPA/MSCI_EEM|39.712060068691|35|0.13524|41.3|34.07|0.01594|0.07277|29|29|0.091525440313112|3.2950861056751
2024-02-10 04:51:16|DAILY|06308|18697|/equities/hrt-petroleo-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|-45.845519639653|6|-0.00212|42.36|31.78|-0.0178|0.04221|32|32|0.26622309197652|4.8827690802348
2024-02-10 04:51:17|DAILY|06309|1165867|/equities/pet-center-comercio-e-partcipacoes|BOVESPA/MSCI_EEM_SMALLCAP|3.0686637182229|2|-0.0112|3.53|33.88|-0.02412|0.01203|25|25|-0.12556485849057|5.2451285377358
2024-02-10 04:51:18|DAILY|06310|18764|/equities/qualicorp-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|-2.4860575886775|17|-0.3045|2.01|33.53|-0.02235|0.01524|30|30|-0.22458023483366|4.8879628180039
2024-02-10 04:51:20|DAILY|06311|40436|/equities/raiadrogasil-on-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH|-26.36947816575|18|-0.07527|25.43|35.89|-0.0239|-0.00847|28|28|0.037784735812133|3.0572749510763
2024-02-10 04:51:21|DAILY|06312|1167542|/equities/rede-dor-sao-luiz|BOVESPA/MSCI_EEM/EMCONSGROWTH|26.243476937385|64|0.12097|27.8|38.05|0.02492|0.05128|19|19|-0.066583969465649|3.9331374045802
2024-02-10 04:51:21|DAILY|06313|18593|/equities/all-amer-lat-on-nm|BOVESPA/MSCI_EEM|22.23769073384|1|0|24.09|32.97|-0.03329|-0.00805|31|31|0.023936399217221|3.4323610567515
2024-02-10 04:51:22|DAILY|06314|18776|/equities/sabesp-on|BOVESPA/MSCI_EEM|76.21574972692|121|0.38045|79.79|36.08|0.00651|0.03778|25|25|0.062441291585127|3.2820371819961
2024-02-10 04:51:23|DAILY|06315|18775|/equities/santander-br-unt-ed-n2|BOVESPA/MSCI_EEM|-30.425794752077|21|-0.05935|28.53|35.79|0.00182|0.03431|28|28|-0.021019569471624|2.9834383561644
2024-02-10 04:51:25|DAILY|06316|1170443|/equities/sendas-distribuidora-sa|BOVESPA/MSCI_EEM_SMALLCAP|13.008381512733|31|-0.00964|13.35|37.16|-0.0156|0.00232|19|19|0.019542119565217|3.7698274456522
2024-02-10 04:51:26|DAILY|06317|18653|/equities/sid-nacional-on|BOVESPA/MSCI_EEM|-18.575581409195|23|-0.00614|17.8|35.71|0.10412|0.14727|28|28|0.084153620352251|4.3056115459883
2024-02-10 04:51:27|DAILY|06318|18786|/equities/sul-america-unt-n2|BOVESPA/MSCI_EEM_SMALLCAP|18.568077423863|3|0.01784|22.25|35.19|0.00486|0.03174|21|21|-0.075672064777328|4.0556315789474
2024-02-10 04:51:28|DAILY|06319|1055002|/equities/suzano-papel-celulose|BOVESPA/MSCI_EEM|-54.544200338634|17|0.02271|52.7|33.53|3.0E-5|0.0302|30|30|0.052783757338552|3.3782348336595
2024-02-10 04:51:28|DAILY|06320|18804|/equities/taesa-unt-n2|BOVESPA/MSCI_EEM_SMALLCAP|-37.531832560927|15|-0.02275|36.08|42|-0.00074|0.02447|24|24|0.031376712328767|1.9216291585127
2024-02-10 04:51:30|DAILY|06321|18817|/equities/telef-brasil-on|BOVESPA/MSCI_EEM/EMCONSGROWTH|51.353001395813|5|0.01475|53.66|40.72|-0.02608|-0.00347|25|25|0.026942270058708|2.4097954990215
2024-02-10 04:51:31|DAILY|06322|18797|/equities/tim-part-s-a-on-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH|17.359822019001|4|0.01323|18.38|32.87|-0.03204|-0.01053|31|31|0.035894324853229|2.8255792563601
2024-02-10 04:51:32|DAILY|06323|18801|/equities/totvs-on-ej-nm|BOVESPA/MSCI_EEM|-33.150776741689|27|-0.04611|30.62|38.31|-0.00021|0.02651|26|26|0.066642857142857|3.9125518590998
2024-02-10 04:51:33|DAILY|06324|18807|/equities/ultrapar-on-nm|BOVESPA/MSCI_EEM|27.424632255279|82|0.49798|29.63|32.45|-0.01958|0.01103|29|29|0.064675146771037|3.8633943248532
2024-02-10 04:51:34|DAILY|06325|18812|/equities/usiminas-pna|BOVESPA|8.6658008699543|12|0.02769|9.28|34.86|0.03679|0.08177|29|29|0.051877690802348|4.1540068493151
2024-02-10 04:51:35|DAILY|06326|18814|/equities/vale-on-n1|BOVESPA/MSCI_EEM|-69.817172018811|24|-0.10105|65.92|31.22|0.02781|0.06368|32|32|0.079183953033268|2.6480146771037
2024-02-10 04:51:36|DAILY|06327|986421|/equities/via-varejo-sa|BOVESPA/MSCI_EEM/EMCONSGROWTH|-8.6369709800028|37|-0.23633|7.82|44.82|0.13424|0.18363|22|22|-0.22896673189824|6.2117866927593
2024-02-10 04:51:37|DAILY|06328|18820|/equities/weg-on-ej-nm|BOVESPA/MSCI_EEM|-34.690475886|22|-0.04164|33.37|35.75|0.01291|0.04468|28|28|0.095990215264188|3.2763816046967
2024-02-10 04:51:38|DAILY|06329|18673|/equities/estacio-part-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|-20.90864548069|17|-0.07632|18.76|31.44|0.00157|0.05224|32|32|-0.0093737769080235|5.2027015655577
2024-02-10 04:51:39|DAILY|06330|101278|/equities/abm-investama|JKSE|-3574.5295110987|12|0|3400|26.76|-0.00149|0.04339|34|34|0.14100325732899|4.3615798045603
2024-02-10 04:51:41|DAILY|06331|101279|/equities/ace-hardware-i|JKSE/MSCI_EEM_SMALLCAP|780.67220501204|22|0.08497|830|33.76|-0.00566|0.03766|29|29|-0.022545|3.85116
2024-02-10 04:51:41|DAILY|06332|1179331|/equities/ace-oldfields-pt|JKSE|-53.966156918672|317|-0.30137|51|122|0.31909|0.3259|2|2|-0.25042678571429|4.5208821428572
2024-02-10 04:51:42|DAILY|06333|101280|/equities/acset-indonusa|JKSE|-140.30565100139|78|-0.25714|130|38.46|0.10514|0.20676|24|24|-0.07125|5.200545
2024-02-10 04:51:43|DAILY|06334|101282|/equities/adhi-karya-tbk|JKSE|-310.69704596377|72|-0.32057|284|38.54|0.09267|0.14132|24|24|-0.08883734939759|4.3662560240964
2024-02-10 04:51:43|DAILY|06335|101283|/equities/adi-sarana-arm|JKSE|-806.55638071556|41|-0.13333|715|34.29|0.06289|0.11255|28|28|0.078084|5.744104
2024-02-10 04:51:45|DAILY|06336|101284|/equities/adira-finance|JKSE|10944.207524053|29|0.0389|11350|51.16|0.00086|0.03474|19|19|0.019135|1.825448
2024-02-10 04:51:46|DAILY|06337|1159434|/equities/aesler-grup-internasional-tbk-pt|JKSE|-355.97986772134|42|-0.04516|296|20.77|0.15769|0.229|21|22|0.50561445783133|7.8477168674699
2024-02-10 04:51:46|DAILY|06338|1156772|/equities/agro-yasa-lestari-pt-tbk|JKSE|-51.650411909718|68|-0.13793|50|33.65|-0.03488|0.05251|25|26|0.032037154989384|6.7400626326964
2024-02-10 04:51:47|DAILY|06339|101286|/equities/agung-podomoro|JKSE|-130.55275332893|69|-0.09701|121|46.6|-0.0079|0.03174|20|20|0.007379|4.387818
2024-02-10 04:51:48|DAILY|06340|943660|/equities/sitara-propert|JKSE/MSCI_EEM_SMALLCAP|-10.020951662264|3|0.125|9|45.31|0.03652|0.14281|16|16|-0.43866299862448|0.70966987620358
2024-02-10 04:51:49|DAILY|06341|101373|/equities/centris-multi|JKSE|-128.24541711907|76|-0.08889|123|30.5|0.03337|0.10092|14|14|0.048370517928287|6.7027171314741
2024-02-10 04:51:50|DAILY|06342|101287|/equities/akasha-wira-in|JKSE|-9736.569459883|7|0.01944|9175|45.14|0.07547|0.12825|22|22|0.26266466466466|3.9148648648649
2024-02-10 04:51:51|DAILY|06343|101288|/equities/akbar-indo-mak|JKSE|-899.38929838328|21|-0.37143|660|33.83|0.01727|0.13829|24|24|0.35018389423077|7.7013449519231
2024-02-10 04:51:51|DAILY|06344|101289|/equities/akr-corporindo|JKSE/MSCI_EEM_SMALLCAP|1562.3565574167|36|0.1058|1620|41.96|0.01953|0.06088|23|23|0.110995|3.649198
2024-02-10 04:51:52|DAILY|06345|101409|/equities/gading-develop|JKSE|-23.338727499945|158|-0.64|18|190.5|-0.0198|0.00134|2|2|-0.18129925650558|0.30453717472119
2024-02-10 04:51:54|DAILY|06346|953124|/equities/alakasa-industrindo-tbk|JKSE|-538.78926471278|39|0.06635|450|33.96|-0.06684|0.03246|26|26|0.17489250814332|6.814111834962
2024-02-10 04:51:54|DAILY|06347|101290|/equities/alam-sutera-re|JKSE|-166.6799537729|132|-0.12291|157|36.21|0.00077|0.04472|24|24|0.002144|4.080507
2024-02-10 04:51:55|DAILY|06348|1025106|/equities/alfa-energi-investama|JKSE|-130.68277897139|73|-0.25735|101|34.92|0.09334|0.21476|26|26|0.10794591836735|8.4258540816327
2024-02-10 04:51:56|DAILY|06349|101291|/equities/alkindo-narata|JKSE|-723.77823831008|26|-0.14474|650|42.77|-0.00181|0.07345|22|22|0.12286956521739|4.7455434782609
2024-02-10 04:51:56|DAILY|06350|101292|/equities/alumindo-light|JKSE|-197.58070765528|43|-0.13|174|46.05|-0.10762|-0.03304|20|20|0.044505711318795|6.2026043613707
2024-02-10 04:51:58|DAILY|06351|955951|/equities/anabatic-technologies-tbk|JKSE|-437.73329275063|22|0.03627|400|34.31|-0.03358|0.03927|25|26|0.053824753559693|4.5136188389923
2024-02-10 04:51:58|DAILY|06352|101293|/equities/ancora-indones|JKSE|94.631299348515|27|-0.216|98|74.77|0.19982|0.30578|13|13|0.068283567134269|7.9928507014028
2024-02-10 04:51:59|DAILY|06353|1031278|/equities/ayana-land|JKSE|19.787732905513|17|0.375|22|33.24|0.00765|0.09784|21|21|-0.37683333333333|3.4827380952381
2024-02-10 04:52:00|DAILY|06354|1156865|/equities/andalan-sakti-primaindo-pt|JKSE|135.04397651217|26|-0.07947|139|34.93|0.02679|0.10482|26|27|0.068182851239669|5.7424524793388
2024-02-10 04:52:01|DAILY|06355|1091190|/equities/andira-agro|JKSE|49.999999946965|159|0|50|32.4|-0.00677|0.00898|25|25|0.0028811983471074|0.55308780991736
2024-02-10 04:52:02|DAILY|06356|991135|/equities/aneka-gas-industri-tbk-pt|JKSE|1485.3297060672|44|-0.05723|1565|35.44|0.05432|0.1088|27|27|0.148512|4.475409
2024-02-10 04:52:03|DAILY|06357|101294|/equities/aneka-tambang|JKSE/MSCI_EEM|-1556.1270109955|42|-0.13761|1410|29.97|0.06198|0.11659|32|32|0.104158|3.737147
2024-02-10 04:52:03|DAILY|06358|998092|/equities/anugerah-kagum-karya-utama-tbk-pt|JKSE|49.991410374654|50|0|50|2.18|0|0.00029|371|372|0|0.05875
2024-02-10 04:52:04|DAILY|06359|101295|/equities/apexindo-prata|JKSE|157.48594325502|25|-0.23214|172|35.07|0.11388|0.20732|26|27|0.10422142121524|7.0761915550978
2024-02-10 04:52:05|DAILY|06360|1174687|/equities/archi-indonesia-tbk-pt|JKSE|-395.40623837942|10|-0.01695|348|45.14|-0.0145|0.03811|14|14|-0.089352574102964|3.8860686427457
2024-02-10 04:52:06|DAILY|06361|101209|/equities/arkaprin|JKSE|-748.63410895932|9|0.03546|730|38.13|-0.02451|0.05078|24|24|0.14850704225352|4.8172524377031
2024-02-10 04:52:07|DAILY|06362|953931|/equities/argo-pantes-tbk|JKSE|-975.52762227077|10|-0.0102|970|17|-0.07077|-0.02774|44|45|0.14559560723514|5.4328410852713
2024-02-10 04:52:08|DAILY|06363|101296|/equities/arita-prima-in|JKSE|-193.88138672434|35|0.03261|190|44.95|-0.14317|-0.06262|20|20|0.067225080385852|4.1770632368703
2024-02-10 04:52:08|DAILY|06364|1096062|/equities/arkadia-digital|JKSE|-16.91852143534|6|-0.28571|15|33.69|0.12119|0.17748|25|26|-0.28298637911464|3.2284313280363
2024-02-10 04:52:09|DAILY|06365|1141610|/equities/arkha-jayanti-persada-pt|JKSE|-50|1|0|50|49.47|0.01677|0.10311|19|19|-0.33972978723404|2.1714170212766
2024-02-10 04:52:10|DAILY|06366|1122744|/equities/armada-berjaya|JKSE|-122.74312571921|76|-0.05|114|51.39|0.01203|0.0753|18|18|0.12725|6.319187
2024-02-10 04:52:11|DAILY|06367|1025099|/equities/armidian-karyatama|JKSE|-122.74312571921|76|-0.05|114|2.86|0.00067|0.00418|18|18|0|0
2024-02-10 04:52:12|DAILY|06368|101297|/equities/arthavest-tbk|JKSE|-2723.519631577|3|-0.00373|2670|18.42|-0.0153|0.07262|44|45|0.33806498194946|4.0324019253911
2024-02-10 04:52:12|DAILY|06369|101298|/equities/arwana-citramu|JKSE|672.57765672156|23|-0.02878|675|88.91|0.11341|0.14632|11|11|0.057739|2.958662
2024-02-10 04:52:13|DAILY|06370|101302|/equities/asahimas-flat|JKSE|5659.5763162223|70|0.01304|5825|29.72|0.02024|0.06444|29|29|0.088854994629431|2.8092427497315
2024-02-10 04:52:15|DAILY|06371|1156445|/equities/ashmore-asset-management-indonesia|JKSE|1145.8198250801|56|0.30769|1275|33.81|0.01502|0.0539|27|27|0.019306818181818|3.006423553719
2024-02-10 04:52:15|DAILY|06372|101303|/equities/asia-pacific-f|JKSE|-50.000230183968|257|-0.26471|50|53.25|-0.00992|0.03593|12|12|0.020201117318436|4.5451843575419
2024-02-10 04:52:16|DAILY|06373|101208|/equities/apac-citra-cen|JKSE|-62.9101464344|134|-0.1|54|39.81|-0.07546|0.00165|20|21|0.095065015479876|6.5188906088751
2024-02-10 04:52:17|DAILY|06374|1155848|/equities/asia-sejahtera-mina-tbk|JKSE|-102.37166241858|80|-0.4898|100|39.75|-0.1104|-0.0396|20|20|-0.089221967963387|4.3464336384439
2024-02-10 04:52:17|DAILY|06375|101304|/equities/asiaplast-indu|JKSE|476.11394065323|68|0.16505|600|46.53|-0.02679|0.05345|19|19|0.22426603575184|5.3156214511041
2024-02-10 04:52:19|DAILY|06376|101305|/equities/astra-agro-les|JKSE/MSCI_EEM_SMALLCAP|-7151.4887270984|12|-0.01786|6875|41.21|0.02745|0.06515|24|24|-0.044127|2.773548
2024-02-10 04:52:20|DAILY|06377|101306|/equities/astra-graphia|JKSE|887.51713614301|69|-0.05263|900|44.33|-0.03075|0.00079|21|21|0.0092272272272273|2.5682062062062
2024-02-10 04:52:21|DAILY|06378|101307|/equities/astra-intl-tbk|JKSE/MSCI_EEM/EMCONSGROWTH|-5369.6273475999|119|-0.17761|5325|31.5|-0.00128|0.02634|28|28|-0.002433|2.726763
2024-02-10 04:52:21|DAILY|06379|101308|/equities/astra-otoparts|JKSE|-2451.645279971|10|-0.01293|2290|49.55|0.0685|0.10599|20|20|0.081685|3.21416
2024-02-10 04:52:22|DAILY|06380|101347|/equities/benakat-integr|JKSE|-101.0243379446|127|-0.18803|95|3.79|-0.00121|0.0037|223|224|0.1092868852459|3.1989415983607
2024-02-10 04:52:24|DAILY|06381|102973|/equities/as-bina-dana-a|JKSE|-5698.8952990045|13|-0.14729|5500|8.73|-0.00177|0.02521|29|30|-0.016503649635036|1.5926277372263
2024-02-10 04:52:24|DAILY|06382|102978|/equities/asuransi-binta|JKSE|654.07924846673|289|0.3|715|26.09|-0.11847|-0.0213|23|23|0.19357882882883|5.1395394144144
2024-02-10 04:52:25|DAILY|06383|101299|/equities/as-dayin-mitra|JKSE|-495.41634532788|39|-0.01255|472|28.3|-0.0661|-0.00745|30|30|-0.053461104847802|1.8814216459977
2024-02-10 04:52:25|DAILY|06384|943651|/equities/as-jasa-tania|JKSE|-124.40902862746|7|-0.02521|116|62|-0.10467|-0.02749|16|16|0.059814629258517|4.5459038076152
2024-02-10 04:52:26|DAILY|06385|1141612|/equities/asuransi-jiwa-sinarmas-msig-pt|JKSE|-6038.3633888732|2|0|6000|11.54|-0.02391|0.03423|38|39|0.045452328159645|1.6596718403548
2024-02-10 04:52:28|DAILY|06386|1056518|/equities/asuransi-jiwa-syariah|JKSE|-61.659748580682|85|-0.31169|53|49.78|-0.06089|0.08524|18|18|-0.12132959183673|8.053156122449
2024-02-10 04:52:28|DAILY|06387|101309|/equities/asuransi-mitra|JKSE|-50.129467285313|72|-0.12281|50|35.23|0.0516|0.14891|26|26|-0.22150861195542|4.1898804457953
2024-02-10 04:52:29|DAILY|06388|101301|/equities/as-ramayana|JKSE|-1526.1574478692|28|-0.08207|1510|18.56|-0.06752|-0.01777|36|36|0.031697841726619|2.1850158273381
2024-02-10 04:52:30|DAILY|06389|1079934|/equities/asuransi-tugu-pratama|JKSE|1021.5615759079|24|-0.01826|1075|41.78|0.06995|0.115|23|23|-0.053571138211382|3.7902042682927
2024-02-10 04:52:30|DAILY|06390|962000|/equities/ateliers-mecaniques-d-indonesie-tbk|JKSE|-167.60075268158|28|-0.03125|155|32.86|-0.1053|-0.01737|28|28|0.044748680042239|6.036489968321
2024-02-10 04:52:32|DAILY|06391|101310|/equities/atlas-resource|JKSE|-237.98471470718|74|-0.26027|216|46.05|0.13684|0.23974|18|19|-0.02721835443038|6.0711476793249
2024-02-10 04:52:33|DAILY|06392|101210|/equities/austindo-nusan|JKSE|-749.75643712569|3|0|705|32.52|-0.02395|0.02154|28|29|0.0064465608465608|3.4389968253968
2024-02-10 04:52:33|DAILY|06393|101312|/equities/bakrie-brother|JKSE|-50.034127364956|43|0|50|3.92|-0.00032|0.00297|236|237|0.026598352214212|1.8314521112255
2024-02-10 04:52:34|DAILY|06394|101313|/equities/bakrie-sumater|JKSE|-119.16012856488|112|0.01905|107|63.5|0.00517|0.05847|14|14|0.045551|4.916796
2024-02-10 04:52:35|DAILY|06395|101314|/equities/bakrie-telecom|JKSE|-119.16012856488|112|0.01905|107|4.54|0.00037|0.00418|14|14|0|0
2024-02-10 04:52:36|DAILY|06396|101315|/equities/bakrieland-dev|JKSE|-50|1|0|50|1|0|0|608|609|0|0
2024-02-10 04:52:37|DAILY|06397|1137584|/equities/bali-bintang-sejahtera-tbk-pt|JKSE|-165.47367772516|126|-0.20968|147|48.22|0.13891|0.1878|18|18|0.0077240684793555|6.1148731117825
2024-02-10 04:52:38|DAILY|06398|102131|/equities/bali-towerindo|JKSE|-1366.7677696899|11|-0.01463|1010|36.38|-0.05421|0.00775|26|26|0.084963389121339|4.6513546025105
2024-02-10 04:52:38|DAILY|06399|943645|/equities/bank-agris-pt|JKSE|-84.529990046281|104|-0.09091|80|49.11|0.15152|0.2335|18|18|0.039537993920973|5.3312847011145
2024-02-10 04:52:39|DAILY|06400|1156365|/equities/bank-amar-indonesia|JKSE|-292.52440964604|60|-0.11333|266|31.2|-0.00975|0.07982|30|30|0.12283216080402|6.0317768844221
2024-02-10 04:52:41|DAILY|06401|101316|/equities/bank-artha-gra|JKSE|67.956239233057|51|-0.0411|70|40.61|-0.03084|0.06103|23|23|0.085294715447154|4.5680721544715
2024-02-10 04:52:42|DAILY|06402|962597|/equities/bank-artos-indonesia-tbk-pt|JKSE|-3545.1246955342|4|-0.00651|3050|38.31|0.30375|0.35628|26|26|0.32162662662663|5.4492322322322
2024-02-10 04:52:42|DAILY|06403|1165985|/equities/bank-bisnis-internasional-tbk|JKSE|3522.0663073228|17|-0.00272|3670|42.32|0.12341|0.18816|19|19|0.30634512195122|5.0687097560976
2024-02-10 04:52:43|DAILY|06404|1076597|/equities/bank-brisyariah|JKSE|2089.5115348426|56|0.4704|2360|37.8|0.08727|0.18995|25|25|0.27556|4.522513
2024-02-10 04:52:44|DAILY|06405|101318|/equities/bank-bukopin|JKSE|75.011474090488|51|-0.0814|79|41.26|0.10086|0.15416|23|23|-0.0086676676676677|4.8328788788789
2024-02-10 04:52:46|DAILY|06406|101211|/equities/bank-bumi-arta|JKSE|-745.6085721906|5|0.01515|670|40.92|0.26013|0.33384|24|24|0.18869371196755|5.7384929006085
2024-02-10 04:52:46|DAILY|06407|101319|/equities/bank-capital-i|JKSE|-133.75839214001|162|0|131|50.25|0.00699|0.1029|16|16|-0.027560621761658|4.3079378238342
2024-02-10 04:52:47|DAILY|06408|101354|/equities/bnk-central-as|JKSE/MSCI_EEM|-9751.8190949709|9|0.03743|9700|41.33|0.00528|0.02484|24|24|0.050706|1.985291
2024-02-10 04:52:48|DAILY|06409|943652|/equities/bank-cimb-niag|JKSE|1697.7294458459|66|0.02594|1780|37.4|-0.01455|0.01297|25|25|0.081235|2.768373
2024-02-10 04:52:48|DAILY|06410|101320|/equities/bank-danamon-t|JKSE|-2945.713395935|10|0.0146|2780|38.12|0.01602|0.04748|26|26|-0.010679|3.037223
2024-02-10 04:52:50|DAILY|06411|943661|/equities/bank-dinar-ind|JKSE|-124.22481524387|80|-0.00826|120|30.1|-0.0612|0.05706|28|29|0.089430672268907|6.2247531512605
2024-02-10 04:52:51|DAILY|06412|978769|/equities/bank-ganesha-tbk-pt|JKSE|65.596278620935|6|-0.06494|72|39.52|0.0179|0.09977|25|25|0.11735146022155|5.941501510574
2024-02-10 04:52:52|DAILY|06413|958362|/equities/bank-harda-internasional-tbk-pt|JKSE|-1296.3882852406|15|-0.06375|1175|32.63|0.20275|0.31245|30|30|0.57726686807654|7.111501510574
2024-02-10 04:52:52|DAILY|06414|101323|/equities/bank-ina-perda|JKSE|4078.3362306676|84|0.05764|4220|47.79|0.05338|0.10991|19|19|0.21507265388496|3.3248789101917
2024-02-10 04:52:53|DAILY|06415|1177004|/equities/bank-jtrust-indonesia-tbk-pt|JKSE|-126.69359496796|115|-0.08594|117|28.06|-0.05199|0.04065|17|18|-0.13785460420032|5.7311001615509
2024-02-10 04:52:55|DAILY|06416|101325|/equities/bank-mandiri-t|JKSE/MSCI_EEM|6482.6089825103|29|0.13469|6950|46.29|0.032|0.06337|21|21|0.032148|2.683443
2024-02-10 04:52:56|DAILY|06417|101213|/equities/bank-maspion-i|JKSE|-596.7761155905|66|-0.51351|540|32.04|0.07614|0.18531|28|28|0.19073492723493|5.5908794178794
2024-02-10 04:52:56|DAILY|06418|101326|/equities/bank-mayapada|JKSE|-244.45509629906|27|-0.58491|176|27.69|0.0095|0.08239|28|29|-0.33649819059107|3.9992388419783
2024-02-10 04:52:57|DAILY|06419|101324|/equities/bank-intl-indo|JKSE|-255.65705714048|104|-0.08955|244|64.07|0.00728|0.07367|14|14|0.052852|3.59136
2024-02-10 04:52:58|DAILY|06420|101327|/equities/bank-mega-tbk|JKSE|4529.3380182618|6|-0.05849|4990|39.38|-0.01114|0.05577|23|24|0.028558947368421|2.6811536842105
2024-02-10 04:52:59|DAILY|06421|101328|/equities/bank-mestika-d|JKSE|-1987.7223849363|5|0.03175|1950|17.43|-0.05148|-0.0075|40|40|-0.0057303851640513|2.1423694721826
2024-02-10 04:53:00|DAILY|06422|101322|/equities/bank-icb-bumip|JKSE|-60.63928487296|5|-0.07143|52|4.61|0.00021|0.01305|212|213|0.10091675126904|4.8915989847716
2024-02-10 04:53:01|DAILY|06423|1174794|/equities/bank-multiarta-sentosa-pt|JKSE|-3536.2734576468|1|0|3450|28.05|-0.01009|0.01366|20|20|-0.024905525846702|1.0729180035651
2024-02-10 04:53:02|DAILY|06424|101329|/equities/bank-nationaln|JKSE|774.03982854033|114|0.6|880|28.29|-0.00667|0.05121|27|28|0.062941436464088|5.2633226519337
2024-02-10 04:53:02|DAILY|06425|101317|/equities/bank-bni-tbk|JKSE/MSCI_EEM|5479.0241865823|50|0.09005|5750|35.22|-0.01389|0.06063|27|27|0.014427|2.730416
2024-02-10 04:53:04|DAILY|06426|1169504|/equities/bank-net-indonesia-syariah-tbk-pt|JKSE|-1229.1395870136|11|-0.03636|1060|30.91|0.1031|0.2465|22|23|0.38487239944522|5.1384563106796
2024-02-10 04:53:04|DAILY|06427|101216|/equities/bank-ocbc-nisp|JKSE|1166.6361054323|57|0.05556|1235|40.87|-0.01229|0.01105|23|23|0.051109437751004|2.4526666666667
2024-02-10 04:53:05|DAILY|06428|101217|/equities/bank-of-india-jk|JKSE|1562.307055|3|0.06667|1600|1.27|-0.01936|0.02448|10|11|1.911625|0.1069375
2024-02-10 04:53:05|DAILY|06429|101331|/equities/bank-panin|JKSE|1059.224111819|46|-0.03965|1090|41.52|0.03367|0.08918|23|23|0.021759|3.999782
2024-02-10 04:53:06|DAILY|06430|101332|/equities/bank-panin-sya|JKSE|-57.318103657672|92|-0.05263|54|5.74|-0.0118|0.00235|157|158|0.070704408817635|4.4350460921844
2024-02-10 04:53:08|DAILY|06431|101330|/equities/bank-p-jawa-ba|JKSE/MSCI_EEM_SMALLCAP|-1211.7808878609|5|0.01299|1170|41.5|0.00349|0.04298|24|24|0.020411|2.511013
2024-02-10 04:53:08|DAILY|06432|101335|/equities/bank-pundi|JKSE|-50|1|0|50|2.72|-0.00175|-0.00076|365|366|-0.042998996990973|1.6430892678034
2024-02-10 04:53:09|DAILY|06433|101333|/equities/bank-pembangun|JKSE|634.69864105143|26|0.03101|665|57.35|0.01446|0.03995|17|17|0.015272|2.297527
2024-02-10 04:53:10|DAILY|06434|101334|/equities/bank-permata-t|JKSE|906.18403674133|62|-0.03684|915|34.78|-0.00433|0.06007|27|27|0.004175|2.763719
2024-02-10 04:53:11|DAILY|06435|101218|/equities/bank-qnb-kesaw|JKSE|-84.005991354313|14|-0.01282|77|43.32|0.06106|0.12954|22|22|0.034595238095238|5.6865476190476
2024-02-10 04:53:12|DAILY|06436|101356|/equities/bri-agroniaga|JKSE|-317.26705792999|9|-0.01418|278|35.18|0.10922|0.19075|28|28|0.14057905337361|5.9808821752266
2024-02-10 04:53:13|DAILY|06437|101336|/equities/bank-rakyat-in|JKSE/MSCI_EEM|5542.4076692196|4|0|5850|39.88|0.02011|0.04703|25|25|0.051474|2.456083
2024-02-10 04:53:14|DAILY|06438|101337|/equities/bank-sinarmas|JKSE|-899.59010295272|8|0.04118|885|53.83|-0.04159|0.04472|18|18|0.095144467213115|4.0771219262295
2024-02-10 04:53:14|DAILY|06439|101339|/equities/bank-tab-pensi|JKSE|2532.0622283575|48|-0.03704|2600|63.53|0.03269|0.04213|15|15|-0.009934|2.139108
2024-02-10 04:53:15|DAILY|06440|101338|/equities/bank-tab-negar|JKSE/MSCI_EEM_SMALLCAP|-1346.9259754115|3|-0.01181|1255|41.58|0.05647|0.08498|24|24|-0.020039|3.120336
2024-02-10 04:53:17|DAILY|06441|1084855|/equities/bank-tabungan-pensiunan|JKSE/MSCI_EEM_SMALLCAP|-1688.9865365642|7|0.04101|1650|31.06|-0.02851|0.01807|32|32|-0.043246|4.040395
2024-02-10 04:53:18|DAILY|06442|101340|/equities/bank-victoria|JKSE|84.406517411484|28|-0.10101|89|45.95|-0.02646|0.06459|21|21|0.081180443548387|5.6353558467742
2024-02-10 04:53:18|DAILY|06443|101341|/equities/bank-windu-k-i|JKSE|-80.500931786903|75|0|78|57.88|-0.00034|0.03708|16|16|-0.015058|4.056053
2024-02-10 04:53:19|DAILY|06444|101321|/equities/bank-hmp-sauda|JKSE|546.03069258422|25|-0.025|585|53.29|-0.03202|0.02923|17|17|0.0057956989247312|3.281088172043
2024-02-10 04:53:20|DAILY|06445|945176|/equities/bank-yudha-bhakti-pt|JKSE|-376.95721185127|18|-0.17368|314|28.21|0.03062|0.12366|34|34|0.14814241803279|6.4724579918033
2024-02-10 04:53:22|DAILY|06446|101342|/equities/baramulti-suks|JKSE|-3768.6933434798|11|-0.0163|3620|44.09|0.07096|0.14762|22|22|0.12070102040816|3.7022214285714
2024-02-10 04:53:22|DAILY|06447|101343|/equities/barito-pacific|JKSE/MSCI_EEM|-1201.5990003988|28|-0.21053|1050|48.65|0.11593|0.1674|20|20|0.034879|4.647521
2024-02-10 04:53:23|DAILY|06448|102974|/equities/batavia-prospe|JKSE|-413.10934687231|27|-0.04854|392|24.29|-0.02032|0.0202|23|24|-0.07787684729064|4.1697208538588
2024-02-10 04:53:24|DAILY|06449|943658|/equities/batavia-prosperindo-inter-tbk-pt|JKSE|-10389.778877124|2|0.00485|10350|12.22|0.04943|0.07419|17|18|0.055855203619909|0.84872398190045
2024-02-10 04:53:24|DAILY|06450|1088203|/equities/batavia-prosperindo-trans|JKSE|-91.045190618034|10|-0.14815|69|39|-0.03301|0.08124|24|25|0.12160467479675|7.6719349593496
2024-02-10 04:53:26|DAILY|06451|1158984|/equities/batulicin-nusantara-maritim-tbk-pt|JKSE|190.60611637502|40|0.13873|197|43.52|0.09463|0.19236|21|21|0.10059496327387|6.3087502623295
2024-02-10 04:53:27|DAILY|06452|101344|/equities/bayan-resource|JKSE|18927.540267827|29|-0.00757|19675|33.68|0.18402|0.21523|24|25|0.23227471264368|3.1203885057471
2024-02-10 04:53:27|DAILY|06453|101219|/equities/bayu-buana-tbk|JKSE|-1455.1602692148|62|-0.04196|1370|17.09|-0.06371|-0.01664|44|44|0.072629766297663|3.1008720787208
2024-02-10 04:53:28|DAILY|06454|101345|/equities/bekasi-asri-pe|JKSE|-69.416889854979|15|-0.12121|58|56.38|0.02971|0.1329|16|16|0.084520742358079|5.3351004366812
2024-02-10 04:53:29|DAILY|06455|101346|/equities/bekasi-fajar-i|JKSE|-138.51154722675|8|0|132|62.06|0.07413|0.10624|16|16|-0.005891|4.235332
2024-02-10 04:53:31|DAILY|06456|101220|/equities/bentoel-int-in|JKSE|249.9491282302|1|0|306|30.58|0.00228|0.05468|11|12|0.091517711171662|6.0948746594005
2024-02-10 04:53:31|DAILY|06457|1171376|/equities/berkah-beton-sadaya-tbk-pt|JKSE|-50.000005074565|185|-0.92126|50|22.85|0.24221|0.4987|19|20|0.2913728549142|5.8939906396256
2024-02-10 04:53:32|DAILY|06458|1141290|/equities/berkah-prima-perkasa-tbk-pt|JKSE|-378.45497085648|99|-0.0625|360|56.38|0.04369|0.06836|16|16|-0.008672|2.80134
2024-02-10 04:53:33|DAILY|06459|1164039|/equities/berlian-laju-tanker-tbk-pt|JKSE|-50|1|0|50|1|0|0|894|895|0|0
2024-02-10 04:53:33|DAILY|06460|101349|/equities/berlina-tbk|JKSE|-971.11743714009|1|0|900|11.85|-0.06842|-0.01078|52|53|0.074769108280255|3.2870175159236
2024-02-10 04:53:35|DAILY|06461|101350|/equities/betonjaya-manu|JKSE|-458.5241943848|18|-0.005|398|67.64|0.0053|0.06985|14|14|0.12619917012448|4.9084979253112
2024-02-10 04:53:36|DAILY|06462|101351|/equities/bfi-finance-in|JKSE|1153.9661028857|52|0.07531|1285|41.26|-0.01163|0.0419|23|23|0.131342|4.372115
2024-02-10 04:53:36|DAILY|06463|1152820|/equities/bhakti-agung-propertindo|JKSE|-50|1|0|50|1|0|0|807|808|0|0
2024-02-10 04:53:37|DAILY|06464|1159527|/equities/bhakti-multi-artha-pt|JKSE|-408.30010370903|29|-0.36198|386|52.38|0.01127|0.02656|15|16|0.14574133949192|2.5379468822171
2024-02-10 04:53:37|DAILY|06465|101352|/equities/bhuwanatala-i|JKSE|-50.000000417685|272|0|50|78.5|-0.10858|-0.0633|8|8|0.02154171301446|2.8408097886541
2024-02-10 04:53:39|DAILY|06466|1141285|/equities/bima-sakti-pertiwi-tbk-pt|JKSE|66.859283427334|77|0|74|61.6|-0.01277|0.09887|15|15|0.113315|6.832805
2024-02-10 04:53:40|DAILY|06467|955952|/equities/binakarya-jaya-abadi-tbk-pt|JKSE|-58.867796326583|136|-0.3375|53|43.94|-0.08525|0.00756|18|18|0.022915766738661|7.1440151187905
2024-02-10 04:53:40|DAILY|06468|945724|/equities/bintang-mitra-semestaraya|JKSE|-361.44926203546|83|-0.12169|332|37.58|0.0467|0.17314|24|24|0.26030182926829|7.3895863821138
2024-02-10 04:53:41|DAILY|06469|994431|/equities/bintang-oto-global-tbk-pt|JKSE/MSCI_EEM_SMALLCAP|-1143.3874641403|31|-0.08333|1100|39.54|-0.03568|-0.00112|24|24|-0.012248212461696|1.9186046986721
2024-02-10 04:53:41|DAILY|06470|101353|/equities/bisi-internati|JKSE|-1601.2268683068|12|0.02326|1540|49.45|0.05157|0.07526|20|20|0.063978|2.82026
2024-02-10 04:53:43|DAILY|06471|1130941|/equities/bliss-properti-indonesia-tbk-pt|JKSE|-50|1|0|50|1|0|0|205|206|0|0
2024-02-10 04:53:44|DAILY|06472|943663|/equities/blue-bird|JKSE|-1810.1456061852|75|-0.10853|1725|38.58|-0.00294|0.04755|24|24|0.005088|4.379176
2024-02-10 04:53:44|DAILY|06473|1062863|/equities/borneo-olah-sarana|JKSE|-50.000148756935|237|-0.375|50|38.2|0.00946|0.10614|20|20|0.005916|6.898556
2024-02-10 04:53:45|DAILY|06474|1163263|/equities/pt-boston-furniture-ind-tbk|JKSE|-18.635997837253|349|-0.54286|16|52.5|0.17543|0.27137|10|10|-0.15690721649485|6.0902096219931
2024-02-10 04:53:46|DAILY|06475|101221|/equities/buana-finance|JKSE|-684.51290096674|45|-0.26389|530|22.86|-0.04635|0.01757|34|35|0.093869668246446|4.1787322274882
2024-02-10 04:53:47|DAILY|06476|101357|/equities/buana-listya-t|JKSE|-187.61474636217|1|0|131|43.45|0.04248|0.1062|22|22|0.040798117154812|5.0091956066946
2024-02-10 04:53:48|DAILY|06477|101358|/equities/budi-starch--|JKSE|262.56725476517|36|0.09091|288|56.76|0.01103|0.04362|17|17|0.142768|4.04924
2024-02-10 04:53:49|DAILY|06478|955767|/equities/bukaka-teknik-utama|JKSE|-1134.6284763554|2|0.02475|1035|32.5|-0.03704|0.01119|30|30|0.019987704918033|3.9113053278688
2024-02-10 04:53:49|DAILY|06479|1175886|/equities/bukalapak.com-pt|JKSE|-196.12012994401|99|-0.22368|177|42.92|0.02307|0.05776|12|12|-0.23614192495922|4.6472283849918
2024-02-10 04:53:50|DAILY|06480|101599|/equities/tb-bukit-asam|JKSE/MSCI_EEM_SMALLCAP|-2713.494328903|11|0.03984|2610|35.36|0.02323|0.06128|28|28|0.034295|3.011003
2024-02-10 04:53:52|DAILY|06481|101359|/equities/bukit-darmo-pr|JKSE|48.530389474707|22|-0.13333|52|55.24|-0.02375|0.05663|17|17|0.05708125|5.0217947916667
2024-02-10 04:53:52|DAILY|06482|101360|/equities/bukit-uluwatu|JKSE|-63.854621897017|11|0.0566|56|20.79|-0.01987|0.0488|24|24|0.023669941060904|5.0822357563851
2024-02-10 04:53:53|DAILY|06483|1159526|/equities/bumi-benowo-sukses-sejahtera-pt|JKSE|-90.12591937881|5|0.04286|73|57.75|-0.01933|0.10784|16|16|0.0039127155172413|6.0813706896552
2024-02-10 04:53:53|DAILY|06484|101361|/equities/bumi-citra-per|JKSE|-60.89740606468|9|-0.0678|55|70.43|-0.03721|0.07663|14|14|0.043057344064386|4.6626730382294
2024-02-10 04:53:54|DAILY|06485|101363|/equities/bumi-resources|JKSE|-96.52514994292|1|0|85|45.45|0.07246|0.15335|22|22|0.096489|4.675155
2024-02-10 04:53:56|DAILY|06486|101362|/equities/bumi-r-mineral|JKSE|-163.84153930976|40|-0.2|144|34.32|-0.06013|0.01876|28|28|0.187108|4.748081
2024-02-10 04:53:56|DAILY|06487|101364|/equities/bumi-serpong-d|JKSE/MSCI_EEM_SMALLCAP|1016.660150359|29|-0.05455|1040|51.16|-0.01891|0.01565|19|19|0.012427|3.50477
2024-02-10 04:53:57|DAILY|06488|101365|/equities/bumi-teknokult|JKSE|-50|1|0|50|1|0|0|687|688|0|0
2024-02-10 04:53:58|DAILY|06489|1174873|/equities/bundamedik-tbk-pt|JKSE|-349.14789636286|39|-0.12222|316|45.92|-0.05833|0.02753|12|13|0.0016897637795275|4.2769622047244
2024-02-10 04:53:58|DAILY|06490|1025102|/equities/buyung-poetra-sembada|JKSE|-185.58944217744|9|0.03846|162|49.6|-0.01235|0.04709|20|20|0.00773|4.356197
2024-02-10 04:54:00|DAILY|06491|1159432|/equities/cahaya-bintang-medan-tbk-pt|JKSE|49.999690503299|123|-0.0566|50|41.62|0.12403|0.26166|13|13|-0.1017963800905|6.4279592760181
2024-02-10 04:54:01|DAILY|06492|1097641|/equities/cahayaputra-asa-keramik|JKSE|-163.68292688505|10|-0.14286|132|44.55|-0.02026|0.03945|22|22|0.13215369059656|5.5290333670374
2024-02-10 04:54:01|DAILY|06493|1056519|/equities/campina-ice-cream|JKSE|-371.82162204231|13|-0.01149|344|49.4|-0.01289|0.04301|20|20|0.029927|3.95493
2024-02-10 04:54:02|DAILY|06494|986048|/equities/capital-financial-indonesia-tbk-pt|JKSE|631.46180931987|24|0.08889|735|30.93|-0.03119|0.02064|29|29|0.095623913043478|3.1076032608696
2024-02-10 04:54:03|DAILY|06495|101367|/equities/capitalinc-inv|JKSE|-50|1|0|50|1|0|0|430|431|0|0
2024-02-10 04:54:04|DAILY|06496|101368|/equities/capitol-nusant|JKSE|-50.554658758682|142|-0.45652|50|30|0.0497|0.11541|23|24|0.017193960511034|7.1241440185831
2024-02-10 04:54:05|DAILY|06497|1128658|/equities/capri-nusa-satu-properti-tbk-pt|JKSE|-50|1|0|50|1|0|0|496|497|0|0.0039839034205231
2024-02-10 04:54:06|DAILY|06498|101369|/equities/cardig-aero-se|JKSE|769.66051909035|73|0.20139|865|45.95|-0.01293|0.06358|19|19|0.11049735449735|4.9452772486773
2024-02-10 04:54:06|DAILY|06499|1161015|/equities/cashlez-worldwide-indonesia-tbk|JKSE|96.309431792802|8|0.07317|132|41.32|0.03073|0.09622|21|22|-0.032084061135371|6.8928973799127
2024-02-10 04:54:07|DAILY|06500|101370|/equities/catur-sentosa|JKSE|575.32053556276|70|0.1|605|27.75|-0.02523|0.00708|31|32|0.07080459770115|3.905275862069
2024-02-10 04:54:09|DAILY|06501|1177103|/equities/cemindo-gemilang-tbk-pt|JKSE|1072.5408973922|42|0.19588|1160|23.96|-0.05002|-0.02289|23|23|0.071543918918919|3.0328175675676
2024-02-10 04:54:09|DAILY|06502|998093|/equities/central-omega-resources-tbk-pt|JKSE|-113.33933348737|43|-0.13559|102|43.55|-0.02111|0.04225|22|22|0.013924|5.101112
2024-02-10 04:54:10|DAILY|06503|101371|/equities/central-protei|JKSE|-54.102715515652|105|-0.10345|52|2.2|-0.00353|-0.0013|363|364|0.042985603543743|2.9062458471761
2024-02-10 04:54:11|DAILY|06504|101372|/equities/centrin-online|JKSE|-63.857730099708|7|0|52|38.23|-0.0009|0.05942|26|26|0.027415|6.181282
2024-02-10 04:54:11|DAILY|06505|101374|/equities/champion-pasif|JKSE|-447.82363954489|64|0.03318|436|93.6|0.0487|0.08226|10|10|0.048667667667668|2.934980980981
2024-02-10 04:54:13|DAILY|06506|101375|/equities/chandra-asri-p|JKSE|4190.256516391|13|0.08559|5200|29.91|0.03085|0.08528|33|33|0.11861961961962|3.0306446446446
2024-02-10 04:54:14|DAILY|06507|1084856|/equities/charnic-capital|JKSE|228.59481243528|171|0.43956|262|55|0.0166|0.06616|13|13|0.060960451977401|6.9636259887006
2024-02-10 04:54:14|DAILY|06508|101376|/equities/charoen-pokpha|JKSE/MSCI_EEM/EMCONSGROWTH|4454.1635212804|3|-0.00212|4710|39.92|-0.02854|-0.00263|25|25|-0.003054|3.270713
2024-02-10 04:54:15|DAILY|06509|102979|/equities/chitose-intern|JKSE|180.12737965231|3|-0.0303|192|50.11|-0.07037|-0.01439|19|19|0.018655136268344|3.9845555555556
2024-02-10 04:54:16|DAILY|06510|985288|/equities/cikarang-listrindo-tbk-pt|JKSE|-716.01038203506|80|-0.0411|700|46.05|-0.03081|-0.01238|20|20|-0.022348|2.533843
2024-02-10 04:54:17|DAILY|06511|1159433|/equities/cipta-selera-murni-pt|JKSE|-2963.6137612998|38|-0.31951|2790|68.33|1.79637|2.20202|6|6|0.67269574944072|7.05874049217
2024-02-10 04:54:18|DAILY|06512|101378|/equities/ciputra-develo|JKSE/MSCI_EEM_SMALLCAP|1163.8816361012|69|0.12162|1245|40.52|-0.01493|0.02494|23|23|0.059104|4.021509
2024-02-10 04:54:19|DAILY|06513|1156364|/equities/cisadane-sawit-raya-pt|JKSE|-505.62575234342|41|0.12381|472|56.18|0.10875|0.18836|16|17|0.1401959798995|4.872264321608
2024-02-10 04:54:19|DAILY|06514|1059849|/equities/cita-mineral|JKSE|-3079.7890295782|2|-0.05702|2150|31.93|-0.03531|0.02322|28|28|0.077458100558659|3.8110111731844
2024-02-10 04:54:20|DAILY|06515|101381|/equities/citatah-indust|JKSE|-15.959661687711|4|0|15|60.07|-0.01701|0.03473|14|14|-0.14254383886256|2.0971232227488
2024-02-10 04:54:22|DAILY|06516|101382|/equities/citra-marga-n|JKSE|-1598.3343743572|27|-0.00977|1520|42.77|0.01233|0.05373|22|22|0.033330920372285|3.4028914167528
2024-02-10 04:54:23|DAILY|06517|1118028|/equities/citra-putra|JKSE|118.47587998083|4|0.20388|124|36.57|-0.02073|0.0518|21|21|-0.30589364461738|5.7202230869001
2024-02-10 04:54:23|DAILY|06518|945180|/equities/citra-tubindo-tbk-pt|JKSE|-1232.1006102922|6|-0.2|1080|17.2|-0.04429|0.01939|34|35|0.042761120263591|5.2684530477759
2024-02-10 04:54:24|DAILY|06519|101526|/equities/nirvana-develo|JKSE|138.71915099754|142|-0.04762|140|71.36|-0.09014|-0.04744|11|11|0.03855939524838|4.0740097192225
2024-02-10 04:54:24|DAILY|06520|101383|/equities/clipan-finance|JKSE|467.13108397119|45|-0.11028|476|56.24|0.05043|0.09125|17|17|0.090721|3.835593
2024-02-10 04:54:26|DAILY|06521|101384|/equities/colorpak-indon|JKSE|959.64497252162|70|-0.00508|980|62.07|0.04044|0.07314|15|15|0.037665|2.301349
2024-02-10 04:54:27|DAILY|06522|1137585|/equities/communication-cable-systems-tbk-pt|JKSE|-504.52030260676|8|0.05189|446|70.86|0.07371|0.10649|14|14|0.1146026026026|5.5372922922923
2024-02-10 04:54:27|DAILY|06523|1096524|/equities/cottonindo-ariesta|JKSE|56.856097275631|10|-0.07463|62|35.18|-0.01408|0.06476|11|11|0.057232323232323|5.6739848484848
2024-02-10 04:54:28|DAILY|06524|101385|/equities/cowell-develop|JKSE|-50.028650148524|67|0|50|0|0|0|0|0|0|0.25021212121212
2024-02-10 04:54:29|DAILY|06525|1179332|/equities/damai-sejahtera-abadi-tbk-pt|JKSE|215.64820198244|90|0.08824|222|19.72|0.01529|0.13093|31|32|0.22856666666667|6.8296263888889
2024-02-10 04:54:30|DAILY|06526|1155552|/equities/dana-brata-luhur|JKSE|-802.21980531905|9|0.02013|760|40.77|0.01357|0.06088|22|22|-0.023330386740332|4.4559480662984
2024-02-10 04:54:31|DAILY|06527|945182|/equities/danasupra-erapacific-tbk-pt|JKSE|1247.9483683903|4|0.455|1455|22.84|-0.0127|0.03578|19|19|-0.0014302059496568|1.8800160183066
2024-02-10 04:54:32|DAILY|06528|101386|/equities/darma-henwa-tb|JKSE|-65.738461841262|37|-0.13846|56|4.13|-0.00437|0.00077|222|223|0.050985386221294|2.687239039666
2024-02-10 04:54:32|DAILY|06529|1141286|/equities/darmi-bersaudara-tbk-pt|JKSE|-239.43078858044|7|-0.88182|52|45.65|0.30659|0.39921|20|20|0.12266594124048|5.1252687704026
2024-02-10 04:54:33|DAILY|06530|101387|/equities/darya-varia-la|JKSE|-1720.4976735287|76|-0.15167|1650|76.75|-0.02126|0.03068|12|12|-0.01338453815261|2.0982871485944
2024-02-10 04:54:34|DAILY|06531|1175870|/equities/dci-indonesia-tbk-pt|JKSE|34515.646291301|3|-0.07644|36550|14.7|0.12584|0.25645|39|40|0.85899491525424|2.517506779661
2024-02-10 04:54:35|DAILY|06532|101224|/equities/delta-jakarta|JKSE|-3516.7455006973|172|-0.09358|3390|32.76|-0.01875|0.01319|24|25|-0.058334343434343|1.4400939393939
2024-02-10 04:54:36|DAILY|06533|101388|/equities/delta-dunia-ma|JKSE|-401.86176728819|4|-0.00556|358|49.85|0.1164|0.19404|20|20|0.094268|5.092507
2024-02-10 04:54:36|DAILY|06534|101225|/equities/destinasi-tirt|JKSE|-231.40314943678|85|-0.31013|218|43.95|0.15262|0.20932|18|19|-0.034377584330794|5.0077312295974
2024-02-10 04:54:37|DAILY|06535|1097838|/equities/dewata-freight|JKSE|-5.7105690460899|7|-0.66667|3|9.46|0.01711|0.02815|96|96|-0.34801312910284|3.9516072210066
2024-02-10 04:54:39|DAILY|06536|101389|/equities/dharma-samuder|JKSE|-66.960677623195|33|-0.14286|60|69.14|-0.09355|-0.04384|14|14|-0.002244|5.250674
2024-02-10 04:54:40|DAILY|06537|101390|/equities/dharma-satya-n|JKSE|-546.25284438734|68|-0.04545|525|46.65|0.02587|0.05719|20|20|0.040951|3.945552
2024-02-10 04:54:40|DAILY|06538|1170439|/equities/diagnos-laboratorium-utama-pt-tbk|JKSE|-291.4415668846|29|0|256|40.06|-0.09379|-0.04575|17|18|0.079668891855808|6.063955941255
2024-02-10 04:54:41|DAILY|06539|1156799|/equities/diamond-citra-propertindo-pt|JKSE|-8.4733521225952|7|-0.41667|7|16.74|0.04585|0.06112|53|53|-0.27986114221725|2.3034031354983
2024-02-10 04:54:42|DAILY|06540|1156578|/equities/diamond-food-indonesia|JKSE|-822.93658708985|6|0.00625|805|81.58|-0.01983|0.00491|12|12|-0.037584349593496|2.4332987804878
2024-02-10 04:54:43|DAILY|06541|102977|/equities/dian-swastatik|JKSE|-140719.97003594|3|-0.04|120000|17.25|0.1413|0.23853|28|28|0.54168865979381|2.2736824742268
2024-02-10 04:54:44|DAILY|06542|1153258|/equities/digital-mediatama-maxima-pt|JKSE|-308.94191070354|7|-0.07914|256|35.46|0.35233|0.45636|28|28|0.11493393393393|6.5470850850851
2024-02-10 04:54:45|DAILY|06543|1167988|/equities/djasa-ubersakti-tbk|JKSE|-50.084831608335|66|-0.01961|50|28.82|0.07733|0.20757|21|22|0.016545064377682|5.3808626609442
2024-02-10 04:54:45|DAILY|06544|1141614|/equities/dms-propertindo-tbk-pt|JKSE|-50|1|0|50|6.35|0.01744|0.02485|157|157|-0.1989518555667|3.571109327984
2024-02-10 04:54:46|DAILY|06545|962002|/equities/dua-putra-utama-makmur-pt|JKSE|-26.237991826719|6|-0.14286|24|18.63|0.06244|0.1174|24|24|-0.2071814159292|3.6959336283186
2024-02-10 04:54:47|DAILY|06546|101392|/equities/duta-anggada-r|JKSE|116.93128064686|24|-0.21512|135|51.18|-0.06491|0.01307|17|17|0.005097424412094|4.5864759238522
2024-02-10 04:54:48|DAILY|06547|985737|/equities/duta-intidaya-tbk-pt|JKSE|253.28731847892|180|0.42202|310|34.55|0.01238|0.08181|19|20|0.11612413793103|6.5160195402299
2024-02-10 04:54:49|DAILY|06548|101393|/equities/duta-pertiwi-t|JKSE|-4791.5212589011|32|0.06422|4640|17.5|-0.03563|0.00335|43|44|0.027619225967541|2.2839463171036
2024-02-10 04:54:50|DAILY|06549|101391|/equities/dt-pertiwi-nus|JKSE|-443.30885008064|29|-0.06161|396|26.88|-0.0448|-0.01578|31|32|0.083655405405405|3.4440653153153
2024-02-10 04:54:50|DAILY|06550|1057061|/equities/dwi-guna-laksana|JKSE|108.93206881073|73|-0.23077|110|61.2|-0.06459|-0.00524|15|15|-0.018894949494949|6.6073505050505
2024-02-10 04:54:52|DAILY|06551|101394|/equities/dyandra-media|JKSE|-83.216535637238|133|-0.2549|76|53.75|-0.03247|0.02881|16|16|0.011555443548387|5.1218477822581
2024-02-10 04:54:52|DAILY|06552|101366|/equities/bw-plantation|JKSE|-55.019250658994|68|-0.07273|51|58.31|0.01786|0.06697|16|16|-0.061333|4.876584
2024-02-10 04:54:53|DAILY|06553|1141611|/equities/eastparc-hotel-tbk-pt|JKSE|-152.69481900085|68|-0.1|144|77.75|0.03812|0.06821|12|12|0.077938|4.978192
2024-02-10 04:54:54|DAILY|06554|102133|/equities/eka-sari-loren|JKSE|-183.38777330371|75|-0.19912|181|45.84|-0.1124|-0.00891|18|19|0.13092486772487|5.7980095238095
2024-02-10 04:54:54|DAILY|06555|101395|/equities/ekadharma-inte|JKSE|-254.41055816709|216|-0.07353|252|49.06|0.02875|0.04967|16|16|0.024463|2.01196
2024-02-10 04:54:56|DAILY|06556|101226|/equities/elang-mahkota|JKSE|-532.83878267825|40|-0.14182|472|30.67|0.05034|0.11368|30|30|0.050827945776851|4.5474316996872
2024-02-10 04:54:57|DAILY|06557|101396|/equities/electronic-cit|JKSE|-290.80962751699|42|-0.10738|266|27.78|-0.03806|0.01626|26|27|-0.11538811630847|3.7168672566372
2024-02-10 04:54:57|DAILY|06558|101397|/equities/elnusa-tbk|JKSE|384.37259022516|25|-0.02451|398|42.43|0.03771|0.07459|23|23|0.067926|3.771348
2024-02-10 04:54:58|DAILY|06559|1050170|/equities/emdeki-utama|JKSE|198.52020187978|20|-0.02885|202|57.65|-0.02765|-0.00121|17|17|0.034465465465466|3.4935265265265
2024-02-10 04:54:59|DAILY|06560|101398|/equities/energi-mega-pe|JKSE|-227.33146123973|13|-0.09545|199|37.96|-0.03293|0.03743|26|26|0.21140840840841|5.2181681681682
2024-02-10 04:55:01|DAILY|06561|101227|/equities/enseval-putera|JKSE|-2684.1867514863|132|-0.07143|2600|39.52|-0.04835|0.00234|20|21|0.036565036420395|2.0212299687825
2024-02-10 04:55:01|DAILY|06562|1141289|/equities/envy-technologies-indonesia-tbk-pt|JKSE|-53.599171958496|2|0|50|31.67|0.21678|0.25354|6|6|-1.2942460732984|7.5094607329843
2024-02-10 04:55:02|DAILY|06563|101228|/equities/equity-develop|JKSE|-65.782530865752|109|-0.01639|60|29.74|-0.02065|0.06225|26|27|0.076040614709111|6.2351459934138
2024-02-10 04:55:03|DAILY|06564|1174795|/equities/era-graharealty-pt-tbk|JKSE|-108.02351096341|115|-0.19298|92|42.25|0.08345|0.14831|11|12|0.014114331723027|6.4889935587762
2024-02-10 04:55:03|DAILY|06565|1156771|/equities/era-mandiri-cemerlang-tbk-pt|JKSE|49.544321022754|78|-0.09091|50|52.59|0.12038|0.23385|17|17|-0.045954685890834|5.4940164778579
2024-02-10 04:55:05|DAILY|06566|101399|/equities/erajaya-swasem|JKSE|411.84033353014|46|0.20526|458|50.26|0.02017|0.05227|19|19|0.0656|4.01785
2024-02-10 04:55:06|DAILY|06567|101229|/equities/eratex-djaja-t|JKSE|-292.97786704325|43|-0.27746|250|38.58|-0.01918|0.06778|24|24|0.21586260330579|6.365048553719
2024-02-10 04:55:06|DAILY|06568|1158985|/equities/esta-multi-usaha-pt|JKSE|-82.804834158431|27|-0.0875|73|42.05|0.06155|0.16447|22|22|0.079414300736067|6.8657970557308
2024-02-10 04:55:07|DAILY|06569|1117906|/equities/estika-tata-tiara|JKSE|208.21082388584|165|2.18421|242|39.81|-0.0516|-0.00922|21|21|0.013786|5.872949
2024-02-10 04:55:08|DAILY|06570|101400|/equities/eterindo-wahan|JKSE|-90.040430563524|177|-0.75862|70|30|0.22069|0.25655|10|10|0.14709033613445|7.091006302521
2024-02-10 04:55:09|DAILY|06571|101401|/equities/eureka-prima|JKSE|-90.040430563524|177|-0.75862|70|3|0.02207|0.02566|10|10|0|0
2024-02-10 04:55:10|DAILY|06572|101230|/equities/ever-shine-tex|JKSE|49.918737713811|45|-0.01961|50|54.12|-0.04911|0.06337|17|17|0.037233402489627|4.5663371369294
2024-02-10 04:55:11|DAILY|06573|101403|/equities/exploitasi-ene|JKSE|-50|1|0|50|1|0|0|621|622|0|0
2024-02-10 04:55:11|DAILY|06574|101404|/equities/express-transi|JKSE|-50|1|0|50|1|0|0|668|669|0|0
2024-02-10 04:55:12|DAILY|06575|101405|/equities/fajar-surya-wi|JKSE|5635.1116126729|9|-0.05691|5800|10.86|-0.02714|0.00944|27|28|-0.059060897435897|1.3721794871795
2024-02-10 04:55:13|DAILY|06576|1174972|/equities/falmaco-nonwoven-industri-pt-tbk|JKSE|32.0523245723|4|-0.08108|34|21.38|0.10553|0.16266|12|13|-0.52364768683274|5.9009786476868
2024-02-10 04:55:14|DAILY|06577|1168850|/equities/fap-agri-tbk-pt|JKSE|-5351.0188926513|54|0.02913|5300|57.92|0.03217|0.04798|12|12|0.11851336898396|1.1718155080214
2024-02-10 04:55:15|DAILY|06578|101231|/equities/fast-food-indo|JKSE|-767.1025398116|125|-0.10625|715|48.5|-0.00241|0.01459|18|18|-0.039527582748245|2.4451183550652
2024-02-10 04:55:15|DAILY|06579|1172380|/equities/fimperkasa-utama-tbk-pt|JKSE|53.099337519618|10|0.07813|69|61.36|0.04807|0.10207|11|11|-0.048614035087719|5.6330950292398
2024-02-10 04:55:16|DAILY|06580|101406|/equities/first-media-tb|JKSE|-80.01336719365|100|-0.26042|71|30.56|0.0073|0.08794|26|27|-0.044535714285714|5.5334556277056
2024-02-10 04:55:18|DAILY|06581|101604|/equities/tiga-pilar-sej|JKSE|118.13438383066|29|-0.19753|130|50.75|0.0919|0.13225|15|16|0.034688095238095|4.8144988095238
2024-02-10 04:55:18|DAILY|06582|101232|/equities/fks-multi-agro|JKSE|5494.0529763724|4|0|5550|15.32|0.039|0.10433|37|37|0.20123684210526|2.5026350877193
2024-02-10 04:55:19|DAILY|06583|1179151|/equities/formosa-ingredient-factory-pt-tbk|JKSE|-179.90297475629|39|0.00621|162|86.17|0.03153|0.09922|6|6|-0.10013873873874|4.581563963964
2024-02-10 04:55:20|DAILY|06584|101407|/equities/fortune-indone|JKSE|246.28563114582|4|0.95722|366|22.87|-0.0964|-0.00072|37|38|0.35844610091743|7.3836662844037
2024-02-10 04:55:20|DAILY|06585|101408|/equities/fortune-mate-i|JKSE|-271.93874512965|148|-0.65468|240|27.32|-0.00132|0.09252|22|22|0.13908823529412|7.9951590909091
2024-02-10 04:55:22|DAILY|06586|1009373|/equities/forza-land-indonesia-tbk-pt|JKSE|-50|1|0|50|1|0|0|316|317|0|0
2024-02-10 04:55:22|DAILY|06587|1141613|/equities/fuji-finance-indonesia-tbk-pt|JKSE|231.57093409528|72|-0.11029|242|99.56|0.30948|0.4094|9|9|0.15548500517063|6.3981675284385
2024-02-10 04:55:23|DAILY|06588|101410|/equities/gajah-tunggal|JKSE|-1174.7467931261|3|0.0098|1030|49.9|0.07413|0.12016|20|20|0.107815|4.046911
2024-02-10 04:55:24|DAILY|06589|1156094|/equities/galva-technologies-tbk-pt|JKSE|-537.46522256673|43|-0.24912|428|59.5|0.04184|0.09656|16|16|0.11834708249497|6.1855492957747
2024-02-10 04:55:24|DAILY|06590|101411|/equities/garda-tujuh-bu|JKSE|331.31010451741|33|-0.17073|408|27.38|0.16284|0.2543|13|13|0.4717087628866|9.106587628866
2024-02-10 04:55:26|DAILY|06591|101412|/equities/garuda-indones|JKSE|-75.863378284362|110|-0.17284|67|50.8|0.16282|0.21152|10|10|-0.2550113452188|5.2826969205835
2024-02-10 04:55:27|DAILY|06592|1052356|/equities/garuda-maintenance-facility|JKSE|74.524681972776|71|-0.08333|77|48.95|0.01876|0.0747|19|19|-0.025957|5.046338
2024-02-10 04:55:27|DAILY|06593|955953|/equities/garuda-metalindo-tbk|JKSE|-807.66642156732|41|-0.12426|740|29.39|-0.09704|-0.00155|28|28|0.089061413673233|5.0861749710313
2024-02-10 04:55:28|DAILY|06594|1097268|/equities/garudafood-putra-putri|JKSE|-443.9194725617|9|0.03415|424|41.33|-0.01902|0.00798|24|24|0.047921|2.517993
2024-02-10 04:55:29|DAILY|06595|1153099|/equities/gaya-abadi-sempurna|JKSE|-70.517647819842|133|-0.60526|60|39.36|0.14291|0.20089|22|22|-0.31659318637275|5.9410460921844
2024-02-10 04:55:30|DAILY|06596|101413|/equities/gema-grahasara|JKSE|222.68855943554|28|-0.12676|248|23.85|-0.07678|-0.01055|33|33|0.028386977886978|4.2216302211302
2024-02-10 04:55:31|DAILY|06597|1177036|/equities/geoprima-solusi-tbk-pt|JKSE|-138.60025186825|42|-0.08271|122|46.08|-0.13053|-0.02246|12|12|0.012292929292929|7.0211481481482
2024-02-10 04:55:32|DAILY|06598|1073263|/equities/gihon-telekom|JKSE|1795.624374259|28|-0.04948|1825|34.35|-0.06849|-0.0178|25|26|0.090865217391304|3.5262760869565
2024-02-10 04:55:32|DAILY|06599|1155107|/equities/ginting-jaya-energi|JKSE|-50|286|0|50|44.21|0.01729|0.09446|14|14|-0.09737278761062|3.8150696902655
2024-02-10 04:55:33|DAILY|06600|101414|/equities/global-mediaco|JKSE|-269.83741290097|3|0.00794|254|45.36|-0.01155|0.02336|22|22|0.010357|3.824305
2024-02-10 04:55:35|DAILY|06601|1177101|/equities/global-sukses-solusi-tbk-pt|JKSE|45.462837938927|8|0.01818|56|30.79|0.05573|0.13081|18|19|-0.18595608108108|6.0546891891892
2024-02-10 04:55:35|DAILY|06602|101415|/equities/global-telesho|JKSE|-106.32653399157|6|-0.10784|91|30.69|-0.08916|-0.01462|28|29|-0.0030402234636873|7.1530960893855
2024-02-10 04:55:36|DAILY|06603|101416|/equities/golden-eagle-e|JKSE|-853.8674302819|32|-0.23077|750|47.3|0.0932|0.18702|20|20|0.28050562947799|6.1681678607984
2024-02-10 04:55:37|DAILY|06604|101233|/equities/golden-energy|JKSE|-6019.3311380234|37|-0.00429|5800|35.83|-0.03212|0.008|17|18|0.13134948604993|3.3031615271659
2024-02-10 04:55:37|DAILY|06605|1138474|/equities/golden-flower-tbk-pt|JKSE|592.62937358003|3|0.56|780|35.09|-0.05892|0.04508|23|23|0.091449938195303|8.0889394313968
2024-02-10 04:55:39|DAILY|06606|943646|/equities/golden-plantation-pt|JKSE|592.62937358003|3|0.56|780|1.53|-0.00256|0.00196|23|23|0|0
2024-02-10 04:55:40|DAILY|06607|943650|/equities/goodyear-indon|JKSE|-1388.6455801821|4|-0.03846|1250|29.82|-0.02441|0.02005|28|28|-0.004972553699284|2.459977326969
2024-02-10 04:55:40|DAILY|06608|101418|/equities/gowa-makassar|JKSE|-4469.4930196295|24|0.45238|3660|5.38|-0.08074|0.03332|23|24|0.051427631578947|0.49257236842105
2024-02-10 04:55:41|DAILY|06609|101419|/equities/gozco-plantati|JKSE|105.65226331956|43|0.00952|106|57.87|-0.06278|0.0519|15|15|0.16320549450549|4.4361043956044
2024-02-10 04:55:42|DAILY|06610|985853|/equities/graha-andrasentra-propertindo|JKSE|-50|1|0|50|1|0|0|376|377|0|0
2024-02-10 04:55:43|DAILY|06611|101420|/equities/graha-layar-pr|JKSE|-2205.5857200596|36|-0.31295|1910|23.12|-0.00458|0.08503|26|26|0.039529874213836|4.8038349056604
2024-02-10 04:55:44|DAILY|06612|1166028|/equities/grand-house-mulia-pt|JKSE|-246.65428755938|82|-0.48571|216|25.86|0.04557|0.11093|28|29|0.081876052948255|4.8006931407942
2024-02-10 04:55:44|DAILY|06613|101421|/equities/grand-kartech|JKSE|-505.62139659804|38|-0.05217|436|13.33|-0.00025|0.09446|6|6|-0.85397435897436|4.7690427350427
2024-02-10 04:55:45|DAILY|06614|101422|/equities/greenwood-seja|JKSE|-160.57964986245|132|-0.12048|146|48.06|-0.04755|0.03173|18|18|0.051607429718876|4.5326435742972
2024-02-10 04:55:46|DAILY|06615|1177104|/equities/gts-internasional-tbk-pt|JKSE|49.594867923964|139|-0.09091|50|45.4|-0.0706|-0.04345|9|10|-0.068959459459459|4.3907280405405
2024-02-10 04:55:47|DAILY|06616|101423|/equities/gudang-garam-t|JKSE/MSCI_EEM/EMCONSGROWTH|-20435.891917999|70|-0.15589|19900|35.81|0.03234|0.0643|26|26|-0.071608|2.551262
2024-02-10 04:55:48|DAILY|06617|1078225|/equities/guna-timur-raya|JKSE|83.984257340677|33|0.01124|90|74.46|0.23825|0.27395|13|13|0.061519|5.649576
2024-02-10 04:55:49|DAILY|06618|101424|/equities/gunawan-dianja|JKSE|-135.88084534251|4|-0.032|121|41.54|-0.10148|-0.01426|24|24|0.15351|6.46121
2024-02-10 04:55:49|DAILY|06619|1152962|/equities/gunung-raja-paksi|JKSE|-471.31063737592|109|-0.06637|422|40.14|-0.04082|0.01755|22|22|0.086103935418769|5.3472653884965
2024-02-10 04:55:50|DAILY|06620|943648|/equities/h-m-sampoerna|JKSE|-920.89708191848|40|-0.01124|880|30.03|-0.00764|0.02237|32|32|-0.063003|2.902289
2024-02-10 04:55:52|DAILY|06621|101425|/equities/hanson-int-sb|JKSE/MSCI_EEM_SMALLCAP|-50|1|0|50|1|0|0|8|9|0|0
2024-02-10 04:55:52|DAILY|06622|1173515|/equities/harapan-duta-pertiwi-pt|JKSE|-60.553905891155|22|0.05882|54|39.81|-0.01023|0.07889|15|16|-0.044224924012158|4.8522537993921
2024-02-10 04:55:53|DAILY|06623|101207|/equities/ahap-tbk|JKSE|-92.082052694968|48|-0.09639|75|67.57|0.06534|0.15811|14|14|0.11755689828802|6.6519768378651
2024-02-10 04:55:54|DAILY|06624|1025104|/equities/hartadinata-abadi|JKSE|340.85181130512|17|-0.05699|364|42.78|-0.04855|0.01577|23|23|0.103356|4.200198
2024-02-10 04:55:54|DAILY|06625|101427|/equities/harum-energy|JKSE|-1265.3023959999|87|-0.32416|1105|32.64|0.12754|0.16366|28|28|0.198523|4.291802
2024-02-10 04:55:56|DAILY|06626|1176963|/equities/hasnur-internasional-shipping|JKSE|217.21531406843|25|-0.07627|218|52.09|0.07323|0.11194|11|11|-0.022053601340034|5.2770435510888
2024-02-10 04:55:57|DAILY|06627|1141607|/equities/hensel-davest-indonesia-tbk-pt|JKSE|-50.000000649011|331|-0.46237|50|40.31|0.16128|0.26562|16|16|-0.15227384615385|5.7925887179487
2024-02-10 04:55:58|DAILY|06628|101428|/equities/hero-super-mar|JKSE|-971.30362673439|106|-0.2541|910|61.79|-0.08738|-0.02587|14|14|0.044032989690722|4.5891134020619
2024-02-10 04:55:58|DAILY|06629|101429|/equities/hexindo-adiper|JKSE|-6010.5890328331|11|0.03153|5725|45|0.04238|0.07556|22|22|0.067319|2.274786
2024-02-10 04:55:59|DAILY|06630|943655|/equities/hd-capital|JKSE|-4.1454027378672|2|0.33333|4|1.31|-0.00586|0.00047|435|436|-0.2026393728223|1.1188571428571
2024-02-10 04:56:00|DAILY|06631|1096523|/equities/hk-metals-utama|JKSE|-50.000000006585|362|-0.21875|50|39.25|-0.11498|-0.02213|12|12|-0.11994350961538|4.1122163461539
2024-02-10 04:56:01|DAILY|06632|1137430|/equities/hotel-fitra-international-tbk-pt|JKSE|556.97432613686|20|0.05505|575|36.07|0.05798|0.14113|27|27|0.32446223564955|5.5873413897281
2024-02-10 04:56:02|DAILY|06633|101431|/equities/hotel-mandarin|JKSE|-50|1|0|50|1|0|0|20|21|0|0
2024-02-10 04:56:02|DAILY|06634|101432|/equities/hotel-sahid-ja|JKSE|-2440.1561258298|3|0.20872|1940|19|0.07825|0.16079|40|41|0.045259923175416|3.5131984635083
2024-02-10 04:56:03|DAILY|06635|943656|/equities/humpuss-interm|JKSE|357.96419529014|21|0.00976|414|23.38|-0.05696|0.0148|38|39|0.09200643776824|6.5785354077253
2024-02-10 04:56:05|DAILY|06636|101433|/equities/ictsi-jasa-pri|JKSE|83.276966884681|3|0.19481|92|41.7|-0.0414|0.0318|23|23|0.14738501560874|6.7072674297606
2024-02-10 04:56:05|DAILY|06637|1177229|/equities/idea-indonesia-akademi-tbk-pt|JKSE|47.986108150302|8|-0.01724|57|30.68|0.03084|0.08332|19|19|-0.051637288135593|7.4629033898305
2024-02-10 04:56:06|DAILY|06638|1155911|/equities/ifishdeco-pt|JKSE|923.5932767933|12|-0.01064|930|31.03|-0.00986|0.04826|29|29|0.14304939626784|5.487289791438
2024-02-10 04:56:07|DAILY|06639|1172375|/equities/imago-mulia-persada-tbk-pt|JKSE|-62.696095569538|39|-0.07018|53|59.27|0.07851|0.13897|10|11|-0.028910144927536|6.5172188405797
2024-02-10 04:56:07|DAILY|06640|943664|/equities/impack-pratama|JKSE|367.62111201736|84|0.08571|380|39.87|0.01014|0.10061|23|23|0.052029|2.188226
2024-02-10 04:56:09|DAILY|06641|101435|/equities/indah-kiat-pul|JKSE/MSCI_EEM|-8293.8465186422|88|-0.21287|7950|35.12|0.01405|0.05755|26|26|0.051991|3.955841
2024-02-10 04:56:10|DAILY|06642|1073264|/equities/indah-prakasa-sentosa|JKSE|-180.16303841534|107|-0.225|155|25.03|0.12797|0.19282|32|32|-0.18474751929438|6.2416868798236
2024-02-10 04:56:10|DAILY|06643|101436|/equities/indal-aluminiu|JKSE|189.89477724012|32|0|206|35.69|-0.06668|-0.02358|25|26|-0.036799791449426|3.1257393117831
2024-02-10 04:56:11|DAILY|06644|101437|/equities/indika-energy|JKSE|-1446.0538396792|12|-0.07042|1320|38.04|0.05385|0.11418|26|26|0.0747|4.553811
2024-02-10 04:56:12|DAILY|06645|101438|/equities/indo-acidatama|JKSE|-67.409513483378|41|-0.0625|60|60|-0.06219|-0.02238|16|16|0.018415|3.908402
2024-02-10 04:56:13|DAILY|06646|987137|/equities/indo-komoditi-korpora-tbk-pt|JKSE|-50.000068505808|249|-0.07407|50|38.67|0.04867|0.15164|18|18|0.10618644067797|5.0054427966102
2024-02-10 04:56:14|DAILY|06647|101234|/equities/indo-kordsa-tb|JKSE|5693.5122816316|7|-0.07661|5725|29.81|0.00073|0.06236|27|27|0.020858199753391|2.9565104808878
2024-02-10 04:56:15|DAILY|06648|1177035|/equities/indo-oil-perkasa-pt|JKSE|-147.17115124533|13|-0.08527|118|48.5|-0.13361|-0.06717|12|12|-0.10661111111111|5.0036784511785
2024-02-10 04:56:15|DAILY|06649|101235|/equities/indo-straits|JKSE|-366.84432200473|43|-0.05455|312|24.03|-0.06081|0.06193|35|36|0.28822712238148|7.9448533627343
2024-02-10 04:56:16|DAILY|06650|101439|/equities/indo-tambangra|JKSE/MSCI_EEM_SMALLCAP|-27543.815664648|12|0.03089|26700|27.47|0.00889|0.04498|36|36|0.124605|3.197713
2024-02-10 04:56:18|DAILY|06651|101440|/equities/indocement-t-p|JKSE/MSCI_EEM|-9396.0906021149|13|-0.02222|8800|54.89|-0.00503|0.04919|18|18|-0.042487|3.118483
2024-02-10 04:56:18|DAILY|06652|101441|/equities/indofarma-tbk|JKSE|-498.38730825633|20|-0.16863|424|28.82|-0.04933|0.03277|34|34|0.021686686686686|4.9348838838839
2024-02-10 04:56:19|DAILY|06653|101443|/equities/indofood-s-m-t|JKSE/MSCI_EEM/EMCONSGROWTH|-6577.2923555771|132|-0.09286|6350|36.21|-0.02281|-0.00278|24|24|-0.006326|2.25546
2024-02-10 04:56:20|DAILY|06654|101442|/equities/indofood-cbp|JKSE/MSCI_EEM/EMCONSGROWTH|10768.765661862|47|-0.01082|11425|45.43|-0.01004|0.02071|21|21|0.018366|2.278472
2024-02-10 04:56:20|DAILY|06655|1179330|/equities/indointernet-tbk-pt|JKSE|4177.5111251661|3|0.14955|5150|22.31|0.01379|0.09377|28|29|0.2837842835131|3.8688043143297
2024-02-10 04:56:22|DAILY|06656|101444|/equities/indomobil-mult|JKSE|-305.37843056642|1|0|272|45.45|0.01379|0.07531|22|22|0.059264|5.408164
2024-02-10 04:56:23|DAILY|06657|101445|/equities/indomobil-suks|JKSE|-1552.9737979241|8|0.02985|1380|38.19|0.01961|0.11077|26|26|0.102381|5.157121
2024-02-10 04:56:24|DAILY|06658|1155954|/equities/indonesia-fibreboard-industry-pt|JKSE|146.66732529741|22|-0.10615|160|51.47|-0.05818|-0.01375|19|19|0.020017017017017|4.6084524524525
2024-02-10 04:56:24|DAILY|06659|962003|/equities/indonesia-pondasi-raya-tbk-pt|JKSE|130.89959527747|68|-0.04545|147|35.44|-0.06364|0.01843|25|25|0.00094333683105977|5.4521217208814
2024-02-10 04:56:25|DAILY|06660|943994|/equities/indo-prima-prope|JKSE|-522.71450584748|27|0.08511|510|32.55|0.0494|0.16642|20|20|0.14126292466765|6.8571166912851
2024-02-10 04:56:27|DAILY|06661|101434|/equities/ind-air-transp|JKSE|49.984361515232|82|-0.18033|50|2.37|0.00476|0.00792|344|345|0.075401557285873|3.6982914349277
2024-02-10 04:56:27|DAILY|06662|102970|/equities/indonesian-p-p|JKSE|702.45000604896|19|0.25694|905|32.32|-0.08568|-0.01793|25|25|0.10737530266344|5.3836670702179
2024-02-10 04:56:28|DAILY|06663|1141287|/equities/indonesian-tobacco-tbk-pt|JKSE|280.94775994686|133|0.02027|302|45.68|-0.02009|0.05366|19|19|-0.15082|4.975146
2024-02-10 04:56:29|DAILY|06664|101446|/equities/indopoly-swaka|JKSE|-150.65274977952|9|-0.02174|135|61.94|0.00923|0.05331|16|16|0.081382382382382|3.8553883883884
2024-02-10 04:56:29|DAILY|06665|101236|/equities/indorama-synte|JKSE|-3079.5525893282|139|-0.30238|2930|30.71|0.02365|0.09169|28|28|0.075818637274549|3.8868537074148
2024-02-10 04:56:31|DAILY|06666|101447|/equities/indoritel-makm|JKSE|4502.1844861874|110|-0.01304|4540|37.78|-0.03238|-0.01035|23|23|0.052458077709611|1.8867862985685
2024-02-10 04:56:32|DAILY|06667|101448|/equities/indosat-tbk|JKSE/MSCI_EEM_SMALLCAP|9217.598448246|18|-0.03797|9500|57.59|0.16255|0.2002|17|17|0.17389257028112|4.4470411646586
2024-02-10 04:56:32|DAILY|06668|101449|/equities/indospring-tbk|JKSE|-2487.5611100042|8|0.01277|2380|34.46|-0.02068|0.0179|27|28|0.041546296296296|3.0887901234568
2024-02-10 04:56:33|DAILY|06669|1161552|/equities/indosterling-technomedia-tbk|JKSE|-50.541166878212|117|-0.98438|50|44.92|1.16411|1.35161|12|12|-0.0093145038167929|7.6619541984733
2024-02-10 04:56:34|DAILY|06670|1008687|/equities/industri-dan-perdagangan-bintraco|JKSE|-104.33350946835|41|-0.04808|99|8.25|0.00821|0.0118|116|116|-0.013229689067202|2.8318575727182
2024-02-10 04:56:36|DAILY|06671|1141609|/equities/inocycle-technology-tbk-pt|JKSE|-144.96171692769|87|-0.19255|130|75.92|0.1018|0.14288|12|12|-0.043964894684052|5.8046268806419
2024-02-10 04:56:36|DAILY|06672|943644|/equities/intan-baruprana-finance-tbk-pt|JKSE|-15.620411621813|46|-0.44444|15|32.13|0.15764|0.21665|16|16|-0.42316815742397|4.7484543828265
2024-02-10 04:56:37|DAILY|06673|101452|/equities/intanwijaya-in|JKSE|509.79086459498|67|-0.02679|545|64.71|0.01947|0.05315|13|14|0.064196502057613|3.6197674897119
2024-02-10 04:56:37|DAILY|06674|1025105|/equities/integra-indocabinet|JKSE|285.25051392891|31|-0.03311|292|51.05|0.04546|0.07638|19|19|-0.037535|4.500595
2024-02-10 04:56:38|DAILY|06675|946578|/equities/inter-delta-tbk-pt|JKSE|127.16548063516|24|-0.19663|143|33.52|-0.0869|0.01305|27|27|0.086572198275862|6.9362273706897
2024-02-10 04:56:40|DAILY|06676|101453|/equities/intermedia-cap|JKSE|-50.000060784918|211|-0.01961|50|57.8|-0.08943|-0.03089|10|10|0.039296954314721|2.9141827411168
2024-02-10 04:56:40|DAILY|06677|101454|/equities/inti-bangun-se|JKSE|-5014.2258778041|9|-0.10698|4800|14.68|-0.09111|-0.02605|27|28|0.17809069212411|4.5475990453461
2024-02-10 04:56:41|DAILY|06678|945183|/equities/inti-agri-resources-tbk-pt|JKSE/MSCI_EEM_SMALLCAP|-50|1|0|50|1|0|0|13|14|0|0
2024-02-10 04:56:41|DAILY|06679|101455|/equities/intikeramik-al|JKSE|49.996874599736|59|0|50|13.22|0.00636|0.0076|58|58|-0.036363636363636|0.42093212121212
2024-02-10 04:56:42|DAILY|06680|101456|/equities/intiland-devel|JKSE|188.86499367289|24|-0.07282|191|51.42|0.00266|0.0448|19|19|-0.017734|3.780943
2024-02-10 04:56:44|DAILY|06681|101457|/equities/intraco-penta|JKSE|-50.013168503255|51|0|50|40.31|0.00783|0.05363|16|16|-0.26141151079137|4.914417266187
2024-02-10 04:56:44|DAILY|06682|101458|/equities/island-concept|JKSE|-50.209347943161|56|0|50|45.2|-0.09312|0.03893|20|20|0.061828988529719|5.7703993743483
2024-02-10 04:56:45|DAILY|06683|1153173|/equities/itama-ranoraya|JKSE|-621.63884570805|23|-0.21538|510|34.89|0.03092|0.0932|28|28|0.048665665665666|4.7022782782783
2024-02-10 04:56:46|DAILY|06684|101459|/equities/j-resources-as|JKSE|110.74860914894|72|0.58696|146|40.39|-0.06436|-0.02135|23|23|-0.0087789999999999|4.514217
2024-02-10 04:56:46|DAILY|06685|101468|/equities/jkt-intl-hotel|JKSE|375.55967329751|93|-0.05797|390|31.12|-0.02327|0.01589|25|26|0.0062685904550499|3.3339289678135
2024-02-10 04:56:48|DAILY|06686|101237|/equities/jkt-kyoei-stee|JKSE|375.55967329751|93|-0.05797|390|1.2|-0.0009|0.00061|25|26|0|0
2024-02-10 04:56:49|DAILY|06687|945179|/equities/jakarta-setiabudi-int|JKSE|1267.6649706882|20|0.08065|1340|7.83|-0.05985|-0.00775|64|65|0.10707575757576|1.2127007575758
2024-02-10 04:56:49|DAILY|06688|101450|/equities/industri-jamu|JKSE/MSCI_EEM_SMALLCAP|-529.36014008366|27|-0.01961|500|54.11|0.02717|0.06431|18|18|-0.006172|2.730235
2024-02-10 04:56:50|DAILY|06689|101461|/equities/japfa-comfeed|JKSE/MSCI_EEM_SMALLCAP|-1142.8489134549|77|-0.10656|1090|30.8|-0.02611|0.00969|30|30|-0.000158|3.417494
2024-02-10 04:56:51|DAILY|06690|1057069|/equities/jasa-armada-indonesia|JKSE|-288.34908575885|66|-0.00719|276|77.92|0.19031|0.2403|12|12|0.072179|3.603359
2024-02-10 04:56:52|DAILY|06691|101462|/equities/jasa-marga|JKSE/MSCI_EEM_SMALLCAP|4659.8839415205|57|0.03158|4900|34.96|0.00812|0.0319|27|27|0.022725|3.083967
2024-02-10 04:56:53|DAILY|06692|1131181|/equities/jasnita-telekom|JKSE|48.110669225787|26|-0.03846|50|56.18|0.10369|0.20829|17|17|-0.21550816326531|6.3838193877551
2024-02-10 04:56:54|DAILY|06693|101463|/equities/jasuindo-tiga|JKSE|-311.24162292518|51|-0.13125|278|31.67|0.04854|0.08001|30|30|0.029446|1.656594
2024-02-10 04:56:54|DAILY|06694|101460|/equities/j.a.-wattie|JKSE|116.12454710939|37|-0.31176|117|34.85|-0.06428|0.04606|25|26|0.17656157112527|7.6055074309979
2024-02-10 04:56:55|DAILY|06695|101464|/equities/jaya-konstruks|JKSE|-93.73237256598|81|-0.21101|86|42.2|0.02932|0.10122|19|20|-0.13608116883117|4.7229772727273
2024-02-10 04:56:57|DAILY|06696|101466|/equities/jaya-real-prop|JKSE|-716.53563501217|33|0.01471|690|69.14|0.03672|0.05135|14|14|0.025575|2.393504
2024-02-10 04:56:57|DAILY|06697|1088205|/equities/jaya-sukses-makmur|JKSE|-995.32452999447|30|0|980|37.31|0.07764|0.10775|26|26|0.066646646646647|2.0126566566567
2024-02-10 04:56:58|DAILY|06698|1073106|/equities/jaya-trishindo|JKSE|363.20276583834|29|3.42478|500|33.96|-0.03455|0.04131|27|27|0.20582962962963|5.6816634920635
2024-02-10 04:56:58|DAILY|06699|101467|/equities/jembo-cable-co|JKSE|-2114.8396797338|19|-0.3266|2000|15.42|-0.04732|0.02508|32|33|-0.056265654648956|3.8241480075901
2024-02-10 04:56:59|DAILY|06700|101238|/equities/kabelindo-murn|JKSE|-277.59929062219|44|-0.06716|250|52.89|-0.07303|-0.01874|18|18|0.036220100502513|4.3057145728643
2024-02-10 04:57:01|DAILY|06701|101470|/equities/kalbe-farma-tb|JKSE/MSCI_EEM/EMCONSGROWTH|-1608.9068062284|69|-0.11243|1500|66.57|0.00759|0.04995|14|14|0.016863|3.041047
2024-02-10 04:57:01|DAILY|06702|1052430|/equities/kapuas-prima-coal|JKSE|-50.000000000004|327|-0.36709|50|53.5|0.10268|0.13727|12|12|-0.18247417355372|3.3187747933884
2024-02-10 04:57:02|DAILY|06703|1159436|/equities/karya-bersama-anugerah-pt|JKSE|-50|1|0|50|27.41|0.02001|0.05985|34|34|-0.039480686695279|2.2859087982833
2024-02-10 04:57:03|DAILY|06704|101469|/equities/k-i-jababeka|JKSE|-130.08944544251|9|-0.00826|120|55.11|-0.00586|0.03585|18|18|-0.061723|3.581192
2024-02-10 04:57:03|DAILY|06705|101239|/equities/kedaung-indah|JKSE|-126.24076521486|134|-0.33537|109|31.42|-0.07026|0.01146|25|26|0.036613684210526|5.5128515789474
2024-02-10 04:57:05|DAILY|06706|101471|/equities/kedawung-setia|JKSE|-2272.8967317655|3|0.02594|1780|48.6|-0.01422|0.02842|20|20|0.086621149897331|3.6518480492813
2024-02-10 04:57:06|DAILY|06707|1177100|/equities/kedoya-adyaraya-tbk-pt|JKSE|-1300.9346150845|45|0.03333|1240|53.5|-0.01936|0.00908|10|10|-0.075157167530225|3.1132279792746
2024-02-10 04:57:06|DAILY|06708|1152348|/equities/kencana-energi-lestari|JKSE|742.36214107812|26|0.05732|830|46.43|-0.01589|0.05533|21|21|0.092252|4.510795
2024-02-10 04:57:07|DAILY|06709|101472|/equities/keramika-indon|JKSE|13.766962563902|14|0|15|36.04|0.02488|0.12949|23|23|-0.1249109263658|1.3165593824228
2024-02-10 04:57:08|DAILY|06710|101473|/equities/kertas-basuki|JKSE|13.766962563902|14|0|15|1.57|0.00108|0.00563|23|23|0|0
2024-02-10 04:57:09|DAILY|06711|101474|/equities/kimia-farma|JKSE|-1097.9280598046|27|-0.32955|885|32.43|-0.00702|0.08868|30|30|0.065214214214214|4.9017257257257
2024-02-10 04:57:10|DAILY|06712|962004|/equities/kino-indonesia-tbk-pt|JKSE|-1218.4627380926|130|-0.25667|1115|43.55|0.0463|0.08226|20|20|-0.071535|3.680993
2024-02-10 04:57:11|DAILY|06713|1052236|/equities/kioson-komersial|JKSE|-52.145814966111|118|-0.24242|50|34.75|0.08028|0.18146|24|24|-0.050684542586751|7.2157665615142
2024-02-10 04:57:11|DAILY|06714|1025103|/equities/kirana-megatara|JKSE|264.1806453468|204|0.01481|274|70.55|0.04485|0.07522|11|11|0.030583248212462|4.0735985699694
2024-02-10 04:57:12|DAILY|06715|101475|/equities/kmi-wire-n-cab|JKSE|312.80126711083|64|-0.06977|320|44.62|-0.01544|0.00977|21|21|-0.017828|3.499853
2024-02-10 04:57:14|DAILY|06716|101476|/equities/kobexindo-trac|JKSE|157.47793953367|26|-0.24766|161|51.32|0.01784|0.08496|19|19|0.114838|5.942911
2024-02-10 04:57:14|DAILY|06717|101240|/equities/kokoh-inti-are|JKSE|70.551075954616|90|-0.05063|75|36.33|-0.03224|0.07595|21|21|0.032149061032864|4.3214037558685
2024-02-10 04:57:15|DAILY|06718|1097709|/equities/kota-satu|JKSE|109.12555808176|91|1.02985|136|71.18|0.08582|0.16103|11|11|0.13523367697595|4.1712611683849
2024-02-10 04:57:16|DAILY|06719|101477|/equities/krakatau-steel|JKSE|-155.05709048938|130|-0.33654|138|48.39|0.11758|0.16993|18|18|-0.032838|4.184019
2024-02-10 04:57:16|DAILY|06720|101478|/equities/kresna-graha-s|JKSE|-50.000000000001|304|-0.12281|50|54.67|0.09555|0.19168|12|12|-0.15642857142857|4.3530594369134
2024-02-10 04:57:18|DAILY|06721|1141288|/equities/krida-jaringan-nusantara-tbk-pt|JKSE|81.403049531616|26|-0.27586|84|42.89|0.18161|0.29241|19|19|-0.183025|8.2014154761905
2024-02-10 04:57:19|DAILY|06722|1165986|/equities/kurniamitra-duta-sentosa-tbk|JKSE|-445.82332207003|46|-0.02304|424|78.7|-0.05098|-0.01625|9|10|0.054405048076923|4.8827067307692
2024-02-10 04:57:20|DAILY|06723|1174268|/equities/ladangbaja-murni|JKSE|-50.919293461468|76|-0.03846|50|44|0.16535|0.23432|12|13|-0.098063369397218|5.4352905718702
2024-02-10 04:57:20|DAILY|06724|1156770|/equities/lancartama-sejati-tbk|JKSE|-17.403943404537|2|0|16|29.29|-0.0209|0.05936|30|31|-0.23778217821782|4.4395511551155
2024-02-10 04:57:21|DAILY|06725|101480|/equities/langgeng-makmu|JKSE|-116.69991026431|66|-0.24088|104|39.35|-0.07284|-0.03096|22|23|0.076052577319588|5.3308432989691
2024-02-10 04:57:23|DAILY|06726|101481|/equities/lautan-luas-tb|JKSE|-1256.0468035457|21|-0.0449|1170|69.86|0.1041|0.13594|14|14|0.099173346693387|3.3436182364729
2024-02-10 04:57:23|DAILY|06727|1057991|/equities/lck-global-kedaton|JKSE|297.09293657655|1|0|300|19.95|-0.04586|-0.01715|39|40|0.048240601503759|3.221671679198
2024-02-10 04:57:24|DAILY|06728|101486|/equities/lippo-securiti|JKSE|62.12263561458|66|-0.05556|68|83.45|-0.01952|0.02838|11|11|0.016091556459817|4.8562024415056
2024-02-10 04:57:25|DAILY|06729|101482|/equities/leyand-interna|JKSE|-7.603968394077|10|-0.125|7|1.27|-0.01074|0.00421|58|59|-1.9817619047619|0.82370238095238
2024-02-10 04:57:25|DAILY|06730|1173015|/equities/lima-dua-lima-tiga-pt|JKSE|131.40169566781|59|0.0137|148|56|0.16818|0.20997|11|11|0.1134762611276|5.9542507418398
2024-02-10 04:57:27|DAILY|06731|101241|/equities/limas-centric|JKSE|49.987782500361|75|-0.12281|50|54.11|0.27255|0.36311|9|9|0.080714795008913|5.4060499108734
2024-02-10 04:57:27|DAILY|06732|102980|/equities/link-net|JKSE|-1233.9316217312|126|-0.37101|1085|43.7|0.02115|0.07035|20|20|-0.09557957957958|3.4723823823824
2024-02-10 04:57:28|DAILY|06733|102975|/equities/lion-metal-wor|JKSE|-594.557447928|2|-0.0098|505|35.15|-0.05874|-0.00196|26|27|0.12597157894737|6.1621673684211
2024-02-10 04:57:29|DAILY|06734|101242|/equities/lionmesh-prima|JKSE|-421.26258646658|8|-0.06818|410|26.75|0.00605|0.08551|28|28|0.13865079365079|5.7643386243386
2024-02-10 04:57:29|DAILY|06735|101483|/equities/lippo-cikarang|JKSE|-715.32629291495|23|-0.04444|645|37.62|-0.00591|0.04817|26|26|0.003376|4.466614
2024-02-10 04:57:31|DAILY|06736|101484|/equities/lippo-general|JKSE|-3533.1457528825|24|-0.22051|3040|19.38|-0.01927|0.02431|40|40|0.10219423558897|1.9423684210526
2024-02-10 04:57:32|DAILY|06737|101485|/equities/lippo-karawaci|JKSE/MSCI_EEM_SMALLCAP|78.556351413347|29|-0.15464|82|46.29|-0.04425|0.03905|21|21|-0.058416|4.503735
2024-02-10 04:57:32|DAILY|06738|101487|/equities/logindo-samudr|JKSE|55.729694721033|30|-0.01563|63|4.85|0.00085|0.00841|190|191|0.067023012552301|3.3728964435146
2024-02-10 04:57:33|DAILY|06739|101243|/equities/lotte-chemical|JKSE|-204.03405574006|3|0.01047|193|49.45|0.07587|0.13232|20|20|0.13147931382442|5.4947628657921
2024-02-10 04:57:34|DAILY|06740|1056016|/equities/m-cash-integrasi-pt|JKSE|3374.9452598768|2|-0.1387|3850|32.23|0.05323|0.12908|31|31|0.100189|4.972268
2024-02-10 04:57:35|DAILY|06741|1095932|/equities/madusari-murni-indah|JKSE|321.15123546333|56|-0.20379|336|43.7|0.01891|0.07021|19|20|-0.02102691065662|5.0405252960172
2024-02-10 04:57:36|DAILY|06742|943659|/equities/magna-finance|JKSE|-10.570684202545|46|-0.82|9|1|0|0|152|153|-0.79487373737374|0.36320707070707
2024-02-10 04:57:37|DAILY|06743|1096528|/equities/propertindo-mulia|JKSE|1823.2971577565|67|-0.32601|1995|30|0.06741|0.19606|23|23|0.2054708994709|8.1729761904762
2024-02-10 04:57:38|DAILY|06744|101489|/equities/mahaka-media-t|JKSE|-58.19091408772|51|-0.25|51|58.44|0.32436|0.47014|16|16|0.032783756345178|6.2803177664975
2024-02-10 04:57:38|DAILY|06745|963746|/equities/mahaka-radio-integra-tbk-pt|JKSE|-51.950424816561|75|-0.40476|50|41.05|0.06682|0.17925|22|22|-0.01778812691914|6.5868904810645
2024-02-10 04:57:40|DAILY|06746|1088700|/equities/mahkota|JKSE|-652.59681133093|24|-0.06612|565|61.06|-0.0041|0.02671|16|16|-0.033298|2.815757
2024-02-10 04:57:41|DAILY|06747|1158997|/equities/makmur-berkah-amanda-pt|JKSE|-125.22187463057|71|-0.25806|115|39.86|-0.00232|0.09742|22|22|0.051581837381204|3.3416758183738
2024-02-10 04:57:41|DAILY|06748|1052365|/equities/malacca-trust-wuwungan|JKSE|-82.762783410273|34|-0.01299|76|53.61|-0.11675|-0.00703|18|18|0.10780961923848|7.1613156312625
2024-02-10 04:57:42|DAILY|06749|101490|/equities/malindo-feedmi|JKSE|-519.38288059386|22|0.02941|490|54.39|0.03162|0.05686|18|18|-0.036007|3.653017
2024-02-10 04:57:43|DAILY|06750|1052879|/equities/majapahit-intiora|JKSE|157.50409170943|4|0.04545|184|34.28|0.11779|0.21107|29|29|0.0048976930792376|7.225223671013
2024-02-10 04:57:44|DAILY|06751|101244|/equities/mandala-multif|JKSE|3030.459172117|159|0.53431|3130|42.11|-0.02415|0.0262|19|19|0.12030375782881|2.9064926931107
2024-02-10 04:57:45|DAILY|06752|101491|/equities/mandom-indones|JKSE|-3075.479949333|10|0.02632|2730|34.96|0.00584|0.0424|25|26|-0.11139760348584|1.9284760348584
2024-02-10 04:57:46|DAILY|06753|1088206|/equities/map-aktif-adiperkasa|JKSE|859.29413760181|24|0.12791|970|42.09|-0.02747|0.12615|23|23|0.029315842583249|4.4988900100908
2024-02-10 04:57:46|DAILY|06754|1025107|/equities/map-boga-adiperkasa|JKSE|-2051.6632956812|1|0|1905|18.92|-0.05982|-0.00841|47|48|0.066827092511013|2.7358050660793
2024-02-10 04:57:47|DAILY|06755|1025108|/equities/marga-abhinaya-abadi|JKSE|-50|1|0|50|1|0|0|18|19|0|0
2024-02-10 04:57:49|DAILY|06756|1025109|/equities/mark-dynamics-indonesia|JKSE|664.34730014726|51|0.34545|740|30.65|-0.03676|0.00463|31|31|0.101405|4.505869
2024-02-10 04:57:49|DAILY|06757|101492|/equities/martina-berto|JKSE|-119.55424127242|4|-0.06122|92|55.28|-0.02897|0.05235|18|18|0.094829659318637|6.862369739479
2024-02-10 04:57:50|DAILY|06758|943649|/equities/mas-murni-sb|JKSE|-50|1|0|50|1|0|0|389|390|0|0
2024-02-10 04:57:51|DAILY|06759|101245|/equities/marein-tbk|JKSE|-1865.7921308044|12|-0.00888|1675|29.77|-0.0264|0.05874|26|26|-0.0097885350318471|5.1477847133758
2024-02-10 04:57:51|DAILY|06760|101493|/equities/matahari-depar|JKSE|1903.2315242343|31|0.12676|2000|57.06|0.18488|0.22123|17|17|-0.003324|5.104342
2024-02-10 04:57:53|DAILY|06761|101494|/equities/matahari-putra|JKSE|-62.779183845543|131|-0.4023|52|43.15|0.4206|0.54402|20|20|0.013051359516616|6.9138298086606
2024-02-10 04:57:54|DAILY|06762|101495|/equities/mayora-indah-t|JKSE|-2439.3942500811|44|-0.01235|2400|36.81|-0.031|0.00171|26|26|0.03975|3.207039
2024-02-10 04:57:54|DAILY|06763|1089909|/equities/md-pictures|JKSE|5124.1479506812|60|0.85567|5400|37.6|0.11099|0.19738|25|25|0.46972872872873|7.1547527527528
2024-02-10 04:57:55|DAILY|06764|101496|/equities/medco-energi-i|JKSE/MSCI_EEM_SMALLCAP|-1236.7456056242|3|0.03139|1150|45.36|0.08566|0.13856|22|22|0.116236|4.657422
2024-02-10 04:57:56|DAILY|06765|101497|/equities/media-nusantar|JKSE/MSCI_EEM_SMALLCAP|-392.31384131712|11|-0.00559|356|38.08|-0.01665|0.01299|26|26|-0.120763|3.644587
2024-02-10 04:57:57|DAILY|06766|1076873|/equities/medikaloka-hermina|JKSE|-1448.9466508802|17|0.01894|1345|54.67|0.0445|0.07646|18|18|0.080148|3.397641
2024-02-10 04:57:58|DAILY|06767|954961|/equities/mega-manunggal-property|JKSE|297.12326976005|44|0.03681|338|56.29|0.0304|0.11357|17|17|0.113474|4.634433
2024-02-10 04:57:59|DAILY|06768|1115772|/equities/mega-perintis|JKSE|-1115.4968520132|29|0|1090|48.55|0.11766|0.1653|20|20|0.10058758758759|1.9277827827828
2024-02-10 04:58:00|DAILY|06769|1163148|/equities/megalestari-epack-sentosaraya-pt|JKSE|-7.9242390848103|2|-0.125|7|31.52|0.00277|0.09897|26|27|-0.2687676056338|2.8669659624413
2024-02-10 04:58:00|DAILY|06770|101498|/equities/megapolitan-de|JKSE|124.61471321535|24|-0.19231|126|23.97|-0.03534|0.00482|32|33|-0.036717444717445|3.1420921375921
2024-02-10 04:58:02|DAILY|06771|1024518|/equities/megapower-makmur|JKSE|-62.767304494401|69|-0.09524|57|77.58|0.01445|0.14825|12|12|0.027944944944945|7.5743043043043
2024-02-10 04:58:03|DAILY|06772|1128812|/equities/menteng-heritage-realty-tbk-pt|JKSE|49.999999893697|173|-0.01961|50|53.27|-0.05984|0.00072|15|15|-0.25361483007209|3.5993553038105
2024-02-10 04:58:03|DAILY|06773|945178|/equities/merck-tbk-pt|JKSE|-4162.4521204237|101|-0.14468|4020|45|0.06332|0.10492|20|20|0.0499|2.280941
2024-02-10 04:58:04|DAILY|06774|954960|/equities/merdeka-copper-gold-tbk-pt|JKSE/MSCI_EEM|-2813.9273682176|1|0|2410|35.71|-0.01058|0.0347|28|28|0.128033|4.276989
2024-02-10 04:58:04|DAILY|06775|1128657|/equities/meta-epsi-tbk-pt|JKSE|-10.525239312209|5|0|8|35.12|0.03855|0.14878|26|26|-0.33367938931298|6.360066521265
2024-02-10 04:58:06|DAILY|06776|1158998|/equities/metro-healthcare-indonesia|JKSE/MSCI_EEM_SMALLCAP|-187.11479826008|39|0.21277|171|54.94|-0.06513|-0.01201|16|16|0.080472191930207|4.086881134133
2024-02-10 04:58:07|DAILY|06777|101246|/equities/metro-realty|JKSE|-200.73251934814|2|-0.09494|143|28.34|-0.06091|0.02035|32|32|0.22988876651982|8.0887323788546
2024-02-10 04:58:07|DAILY|06778|101499|/equities/metrodata-elec|JKSE|501.10329084984|3|-0.02752|530|66.53|0.05234|0.08856|15|15|0.073026|3.49133
2024-02-10 04:58:08|DAILY|06779|101247|/equities/metropolitan-k|JKSE|26647.280730308|9|-0.03141|27750|20.73|0.05686|0.08528|25|26|0.13194332723949|1.713705667276
2024-02-10 04:58:09|DAILY|06780|101500|/equities/metropolitan-l|JKSE|-420.16187179548|9|0.01005|402|52.17|-0.05262|0.01815|18|18|-0.0014181626187962|2.8469271383316
2024-02-10 04:58:10|DAILY|06781|101501|/equities/midi-utama|JKSE|-426.22042368397|36|0.055|422|20.41|-0.05836|-0.0025|40|41|0.21696100917431|4.2265183486239
2024-02-10 04:58:11|DAILY|06782|101502|/equities/millennium-p-i|JKSE|-160.56753010689|47|-0.08075|148|47.65|-0.08143|0.04607|20|20|0.14766066066066|6.55204004004
2024-02-10 04:58:12|DAILY|06783|101503|/equities/minna-padi-inv|JKSE|6.50927016907|1|0|8|15.14|0.01719|0.04568|58|58|-0.31736332574032|0.78857972665148
2024-02-10 04:58:12|DAILY|06784|101504|/equities/mitra-adiperka|JKSE/MSCI_EEM_SMALLCAP|1798.4334905469|28|0.10335|1975|51.21|0.01156|0.04853|19|19|0.105462|4.693354
2024-02-10 04:58:13|DAILY|06785|951639|/equities/mitra-energi-persada-tbk-pt|JKSE|-377.02004238167|40|-0.23645|310|29.67|-0.02698|0.0347|30|30|0.022357373519914|5.105235737352
2024-02-10 04:58:15|DAILY|06786|101505|/equities/mitra-internat|JKSE|-7.4758126671279|9|0|7|1.28|-0.00149|0.00037|513|514|-0.23747891566265|0.84360240963855
2024-02-10 04:58:15|DAILY|06787|101506|/equities/mitra-investin|JKSE|-203.49572340222|89|-0.61111|175|27.6|-0.10961|-0.00815|19|20|0.2512546875|7.0380578125
2024-02-10 04:58:16|DAILY|06788|948393|/equities/mitra-keluarga-karyasehat|JKSE|2564.1050512977|4|-0.01418|2780|47.48|-0.04654|-0.01476|21|21|0.034769|3.907533
2024-02-10 04:58:17|DAILY|06789|960819|/equities/mitra-komunikasi-nusantara-tbk-pt|JKSE|-2.5655999911592|7|0|2|1.78|-0.00167|0.00452|439|440|-0.20652986022872|1.0034231257942
2024-02-10 04:58:17|DAILY|06790|963747|/equities/mitra-pemuda-tbk-pt|JKSE|-262.47732903139|20|-0.27811|244|0|0|0|0|0|-1.5261052631579|1.7595789473684
2024-02-10 04:58:19|DAILY|06791|101507|/equities/mitra-pinasthi|JKSE|-1065.8908434601|9|-0.00985|1005|55.11|0.06704|0.11033|18|18|0.072793|3.46487
2024-02-10 04:58:20|DAILY|06792|101508|/equities/mitrabahtera-s|JKSE|-1183.6083408498|111|-0.13223|1050|49.44|0.04717|0.11308|18|18|0.133326|4.435784
2024-02-10 04:58:20|DAILY|06793|943662|/equities/mitrabara-adip|JKSE|4213.666371717|25|-0.01843|4260|33.62|0.0514|0.09022|29|29|0.11243943943944|3.1627867867868
2024-02-10 04:58:21|DAILY|06794|101509|/equities/mnc-investama|JKSE|-50.00052883298|340|-0.26471|50|47.14|0.06164|0.10978|14|14|0.031368368368368|4.0431671671672
2024-02-10 04:58:22|DAILY|06795|101510|/equities/mnc-kapital|JKSE|-51.134437079876|16|0|50|44.55|0.11228|0.21326|22|22|-0.020906532663317|5.2668683417085
2024-02-10 04:58:23|DAILY|06796|101511|/equities/mnc-land-tbk|JKSE|-65.573040859395|44|-0.06061|62|47.85|-0.06807|0.01458|20|20|-0.035378|4.188797
2024-02-10 04:58:24|DAILY|06797|101512|/equities/mnc-sky-vision|JKSE|122.38007273519|16|0.11111|150|39.83|0.01872|0.08098|23|23|-0.097989258861439|5.5881407089151
2024-02-10 04:58:25|DAILY|06798|1081669|/equities/mnc-studios|JKSE|-3060.4801025629|3|0|2990|45.05|0.27056|0.3744|22|22|0.35835951661631|4.4590040281974
2024-02-10 04:58:25|DAILY|06799|1141298|/equities/mnc-vision-networks-pt|JKSE|-50.038063447822|76|-0.01961|50|46.25|-0.01526|0.05168|20|20|-0.174359|4.20731
2024-02-10 04:58:26|DAILY|06800|101513|/equities/modern-interna|JKSE|-5.4589323460067|16|-0.16667|5|1.33|-0.00275|0.00238|411|412|-0.31887211367673|0.67185435168739
2024-02-10 04:58:28|DAILY|06801|101514|/equities/modernland-rea|JKSE|-61.65972171911|133|-0.325|54|40.07|-0.0505|0.07081|14|14|-0.11667676767677|5.8049494949495
2024-02-10 04:58:28|DAILY|06802|1166257|/equities/morenzo-abadi-perkasa-tbk-pt|JKSE|-50.000000624656|234|-0.23077|50|57.4|-0.01376|0.0461|10|10|-0.10316232961586|2.0627980173482
2024-02-10 04:58:29|DAILY|06803|1155743|/equities/mulia-boga-raya-pt|JKSE|-1202.9288784908|105|-0.00424|1175|55.69|0.0097|0.03209|16|16|0.040438190954774|2.8078412060302
2024-02-10 04:58:30|DAILY|06804|101515|/equities/mulia-industri|JKSE|-434.64042704516|10|-0.00485|410|33.03|-0.01252|0.03821|30|30|0.163846|4.630549
2024-02-10 04:58:30|DAILY|06805|101516|/equities/multi-agro-gem|JKSE|-50|1|0|50|1|0|0|334|335|0|0
2024-02-10 04:58:32|DAILY|06806|101300|/equities/as-multi-artha|JKSE|-298.28258434052|153|-0.21547|284|61.54|-0.01171|0.0245|12|13|0.02228256302521|3.2686292016807
2024-02-10 04:58:32|DAILY|06807|101517|/equities/multi-bintang|JKSE|-7387.3352467426|88|-0.15882|7150|37.88|0.01012|0.04333|23|24|-0.067392570281125|1.820828313253
2024-02-10 04:58:33|DAILY|06808|101518|/equities/multi-indocitr|JKSE|-534.36582479354|5|-0.01606|490|44.82|-0.00713|0.02589|22|22|0.069846464646465|3.3589545454545
2024-02-10 04:58:34|DAILY|06809|101519|/equities/multi-prima-se|JKSE|-375.5012164612|130|-0.12121|348|59.29|0.23351|0.29831|14|14|0.1355015641293|4.9396652763295
2024-02-10 04:58:34|DAILY|06810|101248|/equities/multifiling-mi|JKSE|-525.91163756427|165|-0.25547|510|36.86|-0.0334|0.02964|22|22|0.066208205128205|4.8628482051282
2024-02-10 04:58:36|DAILY|06811|101520|/equities/multipolar-tbk|JKSE|-71.344546285736|124|-0.29545|62|48.33|0.37834|0.47404|18|18|0.059203423967775|5.735530715005
2024-02-10 04:58:37|DAILY|06812|101521|/equities/multipolar-tec|JKSE|-1840.1958673759|5|0.00984|1540|42.91|0.1366|0.21225|22|23|0.20654288597376|4.3545882946519
2024-02-10 04:58:37|DAILY|06813|101522|/equities/multistrada-ar|JKSE|-4330.5436756148|40|-0.11222|3560|53.31|0.2025|0.32248|16|16|0.34509753363229|6.0744977578475
2024-02-10 04:58:38|DAILY|06814|101523|/equities/mustika-ratu-t|JKSE|-386.25387259641|37|-0.33832|354|40.08|-0.00741|0.08257|24|24|0.18150901803607|6.2431342685371
2024-02-10 04:58:39|DAILY|06815|1096519|/equities/natura-city|JKSE|-67.916343876515|37|-0.36585|52|58.31|0.05893|0.19286|16|16|0.06106604747162|7.5539504643963
2024-02-10 04:58:41|DAILY|06816|1088701|/equities/nfc-indonesia|JKSE|-4070.6926002689|68|-0.44219|3570|41.32|0.26379|0.33927|22|22|0.10553073770492|5.2331475409836
2024-02-10 04:58:41|DAILY|06817|101524|/equities/nippon-indosar|JKSE|-1175.0053364944|120|-0.14662|1135|33.88|-0.04293|-0.00338|26|26|-0.002602|2.008782
2024-02-10 04:58:42|DAILY|06818|101525|/equities/nipress-tbk|JKSE|-1175.0053364944|120|-0.14662|1135|1.3|-0.00165|-0.00013|26|26|0|0
2024-02-10 04:58:43|DAILY|06819|1084858|/equities/skybee|JKSE|-69.171827858873|2|0.02|51|15|-0.38963|-0.20761|2|2|-0.10551612903226|12.314225806452
2024-02-10 04:58:43|DAILY|06820|101527|/equities/nusa-konstruks|JKSE|85.090162787369|44|-0.03261|89|4.55|0.00245|0.00981|193|194|0.11012311015119|4.2530539956803
2024-02-10 04:58:45|DAILY|06821|1172506|/equities/nusa-palapa-gemilang-pt-tbk|JKSE|49.980573819781|75|-0.25373|50|61.4|0.0473|0.12592|9|10|-0.064625|4.9916773255814
2024-02-10 04:58:46|DAILY|06822|101528|/equities/nusa-raya-cipt|JKSE|-342.51698371475|75|-0.02941|330|46.3|-0.02079|0.00663|20|20|0.003964|2.830826
2024-02-10 04:58:46|DAILY|06823|1153026|/equities/nusantara-almazia|JKSE|70.54282994006|26|-0.33929|74|41.52|-0.00728|0.0939|23|23|-0.068071428571429|8.3961969387755
2024-02-10 04:58:47|DAILY|06824|101529|/equities/nusantara-infr|JKSE|-279.4370914637|15|0.17822|238|41.91|-0.02262|0.04645|22|22|0.083034188034188|4.6088835470085
2024-02-10 04:58:47|DAILY|06825|102971|/equities/nusantara-inti|JKSE|213.14099674562|16|0.53398|316|21.82|-0.12724|-0.07603|11|11|0.36314117647059|6.2051098039216
2024-02-10 04:58:49|DAILY|06826|997895|/equities/nusantara-pelabuhan-handal-tbk-pt|JKSE|-744.46512948735|22|0|695|30.43|-0.07008|-0.01097|28|28|0.23273997709049|6.8131042382589
2024-02-10 04:58:50|DAILY|06827|1114107|/equities/nusantara-voucher|JKSE|-211.99394266865|3|-0.02094|187|33.13|-0.01202|0.06335|30|30|-0.12957429718876|5.5567218875502
2024-02-10 04:58:50|DAILY|06828|101249|/equities/onix-capital|JKSE|-174.12132156694|7|-0.08621|159|12.13|-0.37432|-0.23358|8|8|0.2722427184466|11.156640776699
2024-02-10 04:58:51|DAILY|06829|1153000|/equities/optima-prima-metal-sinergi|JKSE|-55.432190369037|70|-0.05357|53|66.5|0.18881|0.31516|14|14|0.016584|5.83424
2024-02-10 04:58:52|DAILY|06830|101608|/equities/tjiwi-kimia-tb|JKSE/MSCI_EEM_SMALLCAP|-6694.8602721458|88|-0.25|6375|41.5|0.0653|0.09834|22|22|0.007007|3.992502
2024-02-10 04:58:53|DAILY|06831|101532|/equities/pacific-strate|JKSE/MSCI_EEM_SMALLCAP|-1373.5349264107|16|-0.06538|1215|40.71|0.00017|0.02236|24|24|0.071943548387097|2.4242298387097
2024-02-10 04:58:54|DAILY|06832|1163264|/equities/pt-pakuan-tbk|JKSE|501.94456055716|58|-0.08148|620|33.87|-0.00509|0.1251|23|23|0.36777990430622|8.4232619617225
2024-02-10 04:58:55|DAILY|06833|101533|/equities/pakuwon-jati-t|JKSE/MSCI_EEM_SMALLCAP|-441.42238131171|13|-0.00952|416|35.29|-0.02747|0.0035|28|28|6.200000000002E-5|3.428829
2024-02-10 04:58:55|DAILY|06834|1155744|/equities/palma-serasih-pt|JKSE|138.08341130385|155|0.02667|154|56|0.00763|0.05794|15|15|0.058959758551308|5.83573138833
2024-02-10 04:58:56|DAILY|06835|1174977|/equities/pam-mineral-tbk-pt|JKSE|-220.35338442063|68|-0.21138|194|33.18|0.00268|0.12415|16|17|0.1911030110935|6.8643692551506
2024-02-10 04:58:58|DAILY|06836|101534|/equities/pan-brothers-t|JKSE|-50.00000000642|300|-0.38553|50|38.83|0.05319|0.11545|18|18|-0.15041883767535|4.6368136272545
2024-02-10 04:58:59|DAILY|06837|101252|/equities/panasia-indo-r|JKSE|-50.00000000642|300|-0.38553|50|2.16|0.00296|0.00641|18|18|0|0
2024-02-10 04:58:59|DAILY|06838|1174310|/equities/panca-anugrah-wisesa-tbk-pt|JKSE|-67.454388545269|86|-0.34483|57|27.05|0.03376|0.09747|20|21|-0.025075038284839|7.5900474732006
2024-02-10 04:59:00|DAILY|06839|1057073|/equities/panca-budi-idaman|JKSE|1355.709476379|12|-0.00357|1395|58.06|0.03121|0.05585|17|17|0.048362725450902|2.3939669338677
2024-02-10 04:59:00|DAILY|06840|943654|/equities/panca-global-s|JKSE|-176.38791515012|137|-0.65625|154|35|0.39852|0.55558|22|23|0.13972582359192|6.5843560042508
2024-02-10 04:59:02|DAILY|06841|1168365|/equities/panca-mitra-multiperdana-tbk-pt|JKSE|314.82637448783|25|0.27632|388|39|-0.04177|0.02254|19|19|0.058964705882353|4.5500431372549
2024-02-10 04:59:02|DAILY|06842|101535|/equities/panin-financia|JKSE/MSCI_EEM_SMALLCAP|-276.00335289743|88|-0.06522|258|45.65|0.0625|0.10532|20|20|0.029533|4.14839
2024-02-10 04:59:03|DAILY|06843|101537|/equities/panin-sekurita|JKSE|-1704.8347970023|7|0.01852|1650|49.65|0.01598|0.07013|20|20|0.05035035035035|3.1204254254254
2024-02-10 04:59:04|DAILY|06844|101536|/equities/paninvest|JKSE|-919.95077714622|93|-0.16176|855|56.75|0.0617|0.0906|16|16|0.00536|3.566367
2024-02-10 04:59:05|DAILY|06845|101538|/equities/panorama-sentr|JKSE|-449.78200542012|106|-0.46667|400|37.29|0.11849|0.18379|24|24|0.122003|6.01306
2024-02-10 04:59:06|DAILY|06846|991136|/equities/paramita-bangun-sarana-tbk-pt|JKSE|-314.59425876343|34|-0.04459|300|27.96|-0.05331|-0.01351|28|28|0.043817401960784|4.7153615196078
2024-02-10 04:59:07|DAILY|06847|101540|/equities/pelangi-indah|JKSE|-127.98175513049|75|-0.17518|113|51.33|0.16245|0.26507|18|18|-0.11949498997996|7.6998296593186
2024-02-10 04:59:07|DAILY|06848|101541|/equities/pelat-timah-nu|JKSE|-285.79541294081|291|-0.64966|254|35.5|0.02232|0.08758|20|20|-0.0316|4.961173
2024-02-10 04:59:08|DAILY|06849|101542|/equities/pelayaran-nasi|JKSE|55.489592304807|16|-0.09589|66|5.36|-0.01301|0.00179|141|142|0.083890463917526|3.5795
2024-02-10 04:59:09|DAILY|06850|101253|/equities/pelayaran-nell|JKSE|481.22162989946|20|-0.08411|490|40.7|0.01602|0.06967|22|23|0.20630366492147|4.3117068062827
2024-02-10 04:59:11|DAILY|06851|1056131|/equities/pelita-samudera|JKSE|482.25718212136|32|-0.02574|492|64.6|0.08604|0.13278|15|15|0.135606|3.642832
2024-02-10 04:59:11|DAILY|06852|101250|/equities/p-graha-lestar|JKSE|-156.95233052905|188|-0.36667|152|23.53|-0.13226|-0.03563|29|30|0.074509518477044|7.5270862262038
2024-02-10 04:59:12|DAILY|06853|101531|/equities/p-jaya-ancol|JKSE|934.47558100638|23|-0.045|955|51.42|0.02023|0.08099|19|19|0.021426426426426|3.1988598598599
2024-02-10 04:59:13|DAILY|06854|101549|/equities/pp-persero|JKSE/MSCI_EEM_SMALLCAP|-445.01174715833|74|-0.35938|410|38.63|0.06506|0.10245|24|24|-0.084132|4.45946
2024-02-10 04:59:13|DAILY|06855|998095|/equities/perdana-bangun-pusaka-tbk-pt|JKSE|-1134.2027339732|4|0.04663|1010|25.9|0.26034|0.36814|29|30|0.29211666666667|7.511267948718
2024-02-10 04:59:15|DAILY|06856|101543|/equities/perdana-gapura|JKSE|90.751884589927|66|-0.07071|92|49.11|-0.00916|0.05321|19|19|0.059421843687375|4.4935921843687
2024-02-10 04:59:16|DAILY|06857|101544|/equities/perdana-karya|JKSE|-375.03234400096|2|0|350|36.35|0.00106|0.06865|26|26|0.24840697674419|5.6059513742072
2024-02-10 04:59:16|DAILY|06858|1156527|/equities/perintis-triniti-properti-pt|JKSE|-165.64967282804|1|0|139|49.55|0.11912|0.19765|20|20|0.019280524722502|6.4851533804238
2024-02-10 04:59:17|DAILY|06859|101530|/equities/p-gas-negara-t|JKSE/MSCI_EEM_SMALLCAP|1099.9118769506|24|-0.00431|1155|51.42|0.09945|0.13754|19|19|-0.023348|3.364287
2024-02-10 04:59:18|DAILY|06860|101488|/equities/london-sumatra|JKSE/MSCI_EEM_SMALLCAP|-881.99920907159|132|-0.18227|830|43.45|0.01334|0.05159|20|20|-0.023689|3.303912
2024-02-10 04:59:19|DAILY|06861|101546|/equities/petrosea-tbk|JKSE|-5828.1845302756|37|-0.07175|5175|37.08|0.07384|0.10619|26|26|0.161261|3.737724
2024-02-10 04:59:20|DAILY|06862|1116267|/equities/phapros|JKSE|-593.79352605005|23|-0.125|525|40.75|-0.02332|0.05917|24|24|-0.014261|3.500952
2024-02-10 04:59:21|DAILY|06863|101254|/equities/pikko-land-dev|JKSE|-50.450345458179|69|-0.07407|50|57.94|-0.02491|0.02997|16|16|0.026907537688442|4.7889266331658
2024-02-10 04:59:21|DAILY|06864|1165603|/equities/pinago-utama-tbk-pt|JKSE|1379.3418650453|6|-0.03082|1415|38.52|-0.04311|-0.00922|20|21|0.23074201474201|3.6821621621622
2024-02-10 04:59:22|DAILY|06865|101255|/equities/pioneerindo-go|JKSE|-2326.9758271968|18|-0.34583|1570|13.85|0.0562|0.11255|39|40|-0.0085499124343258|4.4186042031524
2024-02-10 04:59:24|DAILY|06866|1166256|/equities/planet-properindo-jaya-pt|JKSE|-28.432886055881|16|0|25|62.46|0.12177|0.19774|12|13|-0.11428415961306|6.1329455864571
2024-02-10 04:59:24|DAILY|06867|101256|/equities/plaza-indonesi|JKSE|-2778.9574353979|85|-0.12292|2640|19.09|-0.05682|0.00646|32|32|0.014379856115108|2.9023237410072
2024-02-10 04:59:25|DAILY|06868|101547|/equities/polaris-invest|JKSE|-2778.9574353979|85|-0.12292|2640|0.6|-0.00178|0.0002|32|32|0|0
2024-02-10 04:59:25|DAILY|06869|1117907|/equities/pollux-investasi|JKSE|-882.88704452769|23|0.08511|765|45.75|-0.03713|0.05859|20|20|0.016850586979723|6.1753073639274
2024-02-10 04:59:26|DAILY|06870|1088678|/equities/pollux-properti|JKSE|-161.32970221752|8|0|143|28.32|0.04489|0.12346|34|34|-0.31828350515464|6.6749896907216
2024-02-10 04:59:28|DAILY|06871|101548|/equities/polychem-indon|JKSE|-149.8369569404|68|-0.05634|134|66.64|0.09851|0.1291|14|14|0.011339|4.641605
2024-02-10 04:59:28|DAILY|06872|1097904|/equities/pool-advista-finance|JKSE|-50.007155072211|247|-0.47368|50|37.89|0.12843|0.25046|18|18|0.022596982758621|7.1052952586207
2024-02-10 04:59:29|DAILY|06873|101257|/equities/pool-advista-i|JKSE|-50.010370504862|75|-0.5098|50|0|0|0|0|0|-0.81005405405405|0.85814864864865
2024-02-10 04:59:29|DAILY|06874|1055263|/equities/pembangunan-perumahan|JKSE|-84.124071502567|77|-0.17895|78|57.75|0.09938|0.16481|16|16|-0.073176|4.397767
2024-02-10 04:59:30|DAILY|06875|953597|/equities/pp-properti-tbk-pt|JKSE|-50|361|-0.01961|50|53.33|0.06785|0.13663|12|12|-0.003172|2.442653
2024-02-10 04:59:32|DAILY|06876|1163262|/equities/pt-pradiksi-gunatama-tbk|JKSE|-458.01862854661|32|0.06863|436|28.03|-0.05334|0.03019|28|29|0.2450154028436|5.959144549763
2024-02-10 04:59:32|DAILY|06877|101258|/equities/prasidha-aneka|JKSE|89.787462796215|25|0.05263|140|40|-0.06753|0.02567|22|23|0.13787076271186|8.0174025423729
2024-02-10 04:59:33|DAILY|06878|1096064|/equities/pratama-abadi-nusa|JKSE|4463.3574091547|40|-0.16766|4890|48.47|0.842|0.9682|18|19|0.74947916666667|7.0057479166667
2024-02-10 04:59:34|DAILY|06879|1156724|/equities/pratama-widya-tbk-pt|JKSE|-963.52496917885|24|-0.01053|940|29.25|0.04373|0.08381|32|32|0.027517205422315|2.628771637122
2024-02-10 04:59:34|DAILY|06880|101550|/equities/prima-alloy-st|JKSE|-105.62476542521|39|-0.11009|97|39.52|-0.0822|0.00709|22|23|0.044014783526927|5.6346737064414
2024-02-10 04:59:36|DAILY|06881|1177038|/equities/prima-andalan-mandiri-tbk-pt|JKSE|5514.6999037773|95|0.19697|5925|45.36|0.10276|0.21743|11|11|0.2562934232715|3.3618279932546
2024-02-10 04:59:37|DAILY|06882|1057208|/equities/prima-cakrawala-abadi|JKSE|-50.27427810016|73|-0.24242|50|31.36|-0.07886|0.0421|28|28|-0.14369263157895|6.4099957894737
2024-02-10 04:59:37|DAILY|06883|1163501|/equities/prima-globalindo-logistik-tbk|JKSE|96.993323352635|80|-0.09259|98|37.48|0.01191|0.05149|20|21|0.024415704387991|4.5219907621247
2024-02-10 04:59:38|DAILY|06884|962001|/equities/primarindo-asia-infrastructure-tbk|JKSE|-108.43915682679|53|-0.09184|89|4.26|0.00304|0.00889|200|201|0.21116740088106|7.2576101321586
2024-02-10 04:59:39|DAILY|06885|994054|/equities/prodia-widyahusada-tbk-pt|JKSE|-5205.4522924679|65|-0.17637|4880|42.18|-0.00608|0.04357|22|22|0.074827620967742|3.3795141129032
2024-02-10 04:59:41|DAILY|06886|986049|/equities/protech-mitra-perkasa-tbk-pt|JKSE|135.09309288687|32|-0.09615|141|28.66|-0.0175|0.0821|29|29|0.13878422273782|6.5168839907193
2024-02-10 04:59:41|DAILY|06887|101259|/equities/provident-agro|JKSE|-531.23776922105|16|-0.04819|474|28.24|-0.06493|0.02294|34|34|0.15344102564103|4.9198717948718
2024-02-10 04:59:42|DAILY|06888|101588|/equities/star-petrochem|JKSE|-101.51216923297|97|-0.24|95|86.7|-0.062|0.02128|10|10|-0.014274143302181|5.5321900311527
2024-02-10 04:59:43|DAILY|06889|1010638|/equities/pt-cahayasakti-investindo-sukses|JKSE|-50.687123796533|76|-0.07407|50|57.56|0.03681|0.09592|16|16|-0.00017871485943774|5.2821576305221
2024-02-10 04:59:43|DAILY|06890|1075239|/equities/pt-dafam-property|JKSE|-64.58989884136|8|-0.03636|53|39.46|-0.0145|0.09466|24|24|-0.076127882599581|6.7579538784067
2024-02-10 04:59:45|DAILY|06891|1097269|/equities/pt-jaya-bersama|JKSE|-208.32960563135|9|0.03529|176|39.2|0.0972|0.12987|10|10|-0.35243|6.724445
2024-02-10 04:59:45|DAILY|06892|1088204|/equities/pt-kendaraan-terminal|JKSE|684.26109020898|76|-0.07237|705|44.05|0.01193|0.06117|21|21|0.048963|4.15359
2024-02-10 04:59:46|DAILY|06893|1010639|/equities/pt-pelayaran-tamarin-samudra-tbk|JKSE/MSCI_EEM_SMALLCAP|-7.3763320806906|23|-0.125|7|4.05|-0.00077|0.009|209|209|-0.34019700460829|2.0619274193548
2024-02-10 04:59:47|DAILY|06894|1078226|/equities/pt-sarimelati-kencana|JKSE|-362.28721565987|76|-0.16908|344|51.39|0.01644|0.04702|18|18|-0.094564|3.224964
2024-02-10 04:59:47|DAILY|06895|101578|/equities/sierad-produce|JKSE|-1096.3518314898|22|-0.12108|980|20.38|-0.05592|0.01016|41|42|0.12877537058153|3.9384526795895
2024-02-10 04:59:49|DAILY|06896|1076784|/equities/pt-surya-pertiwi|JKSE|-576.74197932611|51|0|555|42.95|-0.00987|0.02088|22|22|-0.020379899497487|2.6776261306533
2024-02-10 04:59:50|DAILY|06897|101251|/equities/p-tempuran-ema|JKSE|151.50265926349|59|-0.01807|163|62.27|0.19137|0.48671|15|15|0.29608366935484|6.5012883064516
2024-02-10 04:59:51|DAILY|06898|1084863|/equities/pt-trimuda-nuansa|JKSE|-198.34591813904|2|-0.00592|168|25.39|-0.07082|0.01875|38|38|0.12754865424431|7.9500424430642
2024-02-10 04:59:51|DAILY|06899|1123886|/equities/pt-wahana-interfood|JKSE|151.05854790689|49|-0.11538|161|53.47|0.03263|0.09641|17|17|-0.11510867293626|5.0651159874608
2024-02-10 04:59:52|DAILY|06900|101260|/equities/pudjiadi---son|JKSE|444.08399456888|4|0.04651|450|20.45|0.02039|0.1311|21|22|0.24144812362031|6.7042649006622
2024-02-10 04:59:54|DAILY|06901|101551|/equities/pudjiadi-prest|JKSE|-642.56704988016|42|-0.12698|550|32.71|-0.03886|0.04687|23|24|0.21281113801453|7.0099213075061
2024-02-10 04:59:54|DAILY|06902|953932|/equities/puradelta-lestari-tbk-pt|JKSE|-165.96772171203|40|-0.00613|162|36.96|-0.0178|0.01213|26|26|-0.035127|2.94201
2024-02-10 04:59:55|DAILY|06903|1165982|/equities/puri-global-sukses-tbk-pt|JKSE|-201.38496204311|47|-0.52874|164|47.38|0.01229|0.11176|15|16|0.10707462686567|6.7343134328358
2024-02-10 04:59:56|DAILY|06904|1156089|/equities/putra-mandiri-jembar-tbk-pt|JKSE|136.81016753421|32|-0.0915|139|41.78|-0.1028|-0.02906|23|23|0.045539314516129|4.2598951612903
2024-02-10 04:59:56|DAILY|06905|1156644|/equities/putra-rajawali-kencana-pt|JKSE|-50|341|-0.0566|50|52.17|0.10867|0.20385|12|12|-0.059996894409938|3.2716583850932
2024-02-10 04:59:58|DAILY|06906|101552|/equities/pyridam-farma|JKSE|-1142.8750293854|39|-0.01136|870|32.55|-0.03899|0.05615|28|29|0.23777087576375|4.8558268839104
2024-02-10 04:59:59|DAILY|06907|953933|/equities/radana-bhaskara-finance-tbk|JKSE|-111.83734365914|223|-0.33333|100|28.77|-0.11186|0.01101|22|22|0.14069005847953|6.9094935672515
2024-02-10 05:00:00|DAILY|06908|101553|/equities/radiant-utama|JKSE|190.03323736013|25|-0.24609|193|35.15|-0.03247|0.03237|27|27|0.050576567317575|4.8010431654676
2024-02-10 05:00:00|DAILY|06909|101554|/equities/ramayana-lesta|JKSE|-516.37949324157|11|0.00816|494|38.08|-0.03155|0.00395|26|26|-0.041627|3.838683
2024-02-10 05:00:01|DAILY|06910|101555|/equities/ratu-prabu-ene|JKSE|-4.909492623629|13|-0.2|4|1.04|-3.0E-5|-3.0E-5|323|324|-0.64758045977011|0.37152873563218
2024-02-10 05:00:03|DAILY|06911|950067|/equities/red-planet-indonesia-tbk|JKSE|-50.000000400205|184|-0.03846|50|2.03|-0.0062|-0.00464|295|296|0.056382653061224|3.1715
2024-02-10 05:00:26|DAILY|06912|101261|/equities/reliance-secur|JKSE|454.05382872782|20|-0.20667|476|24.32|-0.0839|0.00144|31|31|0.32845924967659|6.3272871927555
2024-02-10 05:00:29|DAILY|06913|1155912|/equities/repower-asia-indonesia-pt|JKSE|-8.3184466152074|4|-0.22222|7|122|0.20334|0.34287|8|8|-0.33122982635342|2.9955413687436
2024-02-10 05:00:29|DAILY|06914|101557|/equities/resource-alam|JKSE|-377.42542223853|78|-0.292|354|38.08|-0.01856|0.03823|24|24|0.097732593340061|4.9723773965691
2024-02-10 05:00:30|DAILY|06915|101262|/equities/ricky-putra-gl|JKSE|108.54240211229|86|0.1165|115|59|-0.00492|0.10353|14|15|0.025830927835052|5.6207793814433
2024-02-10 05:00:32|DAILY|06916|101263|/equities/rig-tender-ind|JKSE|486.36460275046|7|0.08824|555|43.04|0.02153|0.08615|23|23|0.18567168674699|5.1478995983936
2024-02-10 05:00:32|DAILY|06917|101558|/equities/rimo-catur-les|JKSE|-50|1|0|50|1|0|0|20|21|0|0
2024-02-10 05:00:33|DAILY|06918|101559|/equities/ristia-bintang|JKSE|-50.029830815083|29|0|50|89.2|0.00905|0.05909|10|10|0.023063043478261|3.1551130434783
2024-02-10 05:00:34|DAILY|06919|1166029|/equities/rockfields-property-indonesia-pt|JKSE|369.81078268149|39|0.26667|380|33.94|-0.10447|-0.02746|17|17|-0.094146341463415|6.3016097560976
2024-02-10 05:00:34|DAILY|06920|945177|/equities/roda-vivatex-tbk-pt|JKSE|13886.571513173|45|-0.09968|14000|11.61|-0.05533|0.01387|55|56|0.22078386167147|2.2711311239193
2024-02-10 05:00:36|DAILY|06921|1084857|/equities/royal-prima|JKSE|-86.595583949213|55|-0.0875|73|58.5|0.10055|0.14229|16|16|-0.061454545454545|6.9172393939394
2024-02-10 05:00:43|DAILY|06922|1156446|/equities/royalindo-investa-wijaya|JKSE|87.60917119202|9|0|95|57.94|0.11073|0.19925|17|17|0.049959718026183|6.8863675730111
2024-02-10 05:00:44|DAILY|06923|101560|/equities/rukun-raharja|JKSE|-1548.543791361|32|-0.01149|1290|37.23|0.11166|0.1675|26|26|0.2878048048048|6.0019519519519
2024-02-10 05:00:44|DAILY|06924|101561|/equities/salim-ivomas-p|JKSE|-377.53864797796|77|-0.0625|360|46.2|0.03245|0.06105|20|20|0.006479|3.035208
2024-02-10 05:00:45|DAILY|06925|101562|/equities/samindo-resour|JKSE|1735.8330291539|25|0.01111|1820|57.35|-0.00985|0.02198|17|17|0.050821821821822|2.6744114114114
2024-02-10 05:00:47|DAILY|06926|101563|/equities/sampoerna-agro|JKSE|-2042.5138491613|154|0.01266|2000|34.67|-0.03679|-0.00988|24|24|-0.0019299492385787|2.5329360406091
2024-02-10 05:00:48|DAILY|06927|101264|/equities/samudera-indon|JKSE|-372.69159805615|4|0.03704|336|55.39|0.15187|0.34249|18|18|0.173988|4.835751
2024-02-10 05:00:49|DAILY|06928|1009374|/equities/sanurhasta-mitra-pt|JKSE|-50.181732707491|58|-0.01961|50|54|0.0513|0.17319|14|14|-0.15075030750308|3.687356703567
2024-02-10 05:00:49|DAILY|06929|1031326|/equities/aa-industrial-belting|SHANGHAICOMP|-10.219966711558|14|-0.37539|7.92|32.8|-0.05025|-0.00547|30|30|-0.012088264794383|3.8526890672016
2024-02-10 05:00:50|DAILY|06930|996071|/equities/add-industry-zhejiang-co-ltd|SHANGHAICOMP|-8.3296582737397|44|-0.38217|7|26.5|-0.04818|-0.00949|36|36|-0.0029197592778335|3.8624343029087
2024-02-10 05:00:52|DAILY|06931|1141900|/equities/advanced-micro-fabrication-inc|SHANGHAICOMP|-129.53534473463|38|-0.1891|122.77|34.29|-0.03114|0.02529|28|28|0.091635907723169|5.2104643931795
2024-02-10 05:00:53|DAILY|06932|100586|/equities/chengfa-tech|SHANGHAICOMP|-15.944466045689|22|-0.09391|15.92|27.11|-0.0379|-0.00329|36|36|0.055924774322969|4.0386549648947
2024-02-10 05:00:54|DAILY|06933|100983|/equities/aero-engine|SHANGHAICOMP|29.048202971076|1|0|33.18|36.89|0.04127|0.07953|27|27|0.083012048192771|4.0276656626506
2024-02-10 05:00:55|DAILY|06934|100643|/equities/aeolus|SHANGHAICOMP|-5.3595272229084|32|-0.18544|4.7|32.2|-0.0372|-0.00108|30|30|0.024674022066199|3.3871303911735
2024-02-10 05:00:56|DAILY|06935|100415|/equities/aerospace-auto|SHANGHAICOMP|-5.2756601820883|17|-0.2215|4.78|37.73|-0.00211|0.03443|26|26|0.044437311935807|4.1265877632899
2024-02-10 05:00:58|DAILY|06936|100950|/equities/aerospace-cf|SHANGHAICOMP|-8.4738856429056|7|-0.11432|7.67|33.03|0.01528|0.04376|30|30|-0.011385155466399|3.5105997993982
2024-02-10 05:00:58|DAILY|06937|100659|/equities/aerosun-corp|SHANGHAICOMP|-11.667687757704|22|-0.19091|10.68|25.68|-0.06082|-0.01543|38|38|0.068344032096289|3.8085446339017
2024-02-10 05:00:59|DAILY|06938|101047|/equities/air-china-ss|SHANGHAICOMP/EMCONSGROWTH|6.9260491515355|10|-0.02899|7.37|28.2|-0.02933|-0.004|35|35|-0.0026204819277108|3.3222078313253
2024-02-10 05:01:00|DAILY|06939|100489|/equities/aisino|SHANGHAICOMP|8.2307485555666|2|0.01587|9.6|36.89|0.00259|0.02802|27|27|-0.067450351053159|2.6561384152457
2024-02-10 05:01:01|DAILY|06940|101096|/equities/aluminium-corp|SHANGHAICOMP|5.2524874033031|11|0.01064|5.7|34.03|0.01362|0.05904|29|29|0.083525576730191|3.436184553661
2024-02-10 05:01:03|DAILY|06941|100512|/equities/angel-yeast|SHANGHAICOMP/EMCONSGROWTH|30.011835818319|2|-0.01965|33.92|47.43|0.07801|0.10656|21|21|0.039872617853561|3.3471143430291
2024-02-10 05:01:04|DAILY|06942|994536|/equities/anhui-andeli-department-store-co-lt|SHANGHAICOMP|-43.008878809239|16|-0.09967|40.83|44.64|-0.0094|0.01865|22|22|0.072287863590772|3.8584423269809
2024-02-10 05:01:05|DAILY|06943|100285|/equities/anhui-express|SHANGHAICOMP|11.765613303673|48|0.18067|13.07|34.81|0.00067|0.02534|27|27|0.097419452887538|2.6090972644377
2024-02-10 05:01:06|DAILY|06944|996081|/equities/anhui-genuine-new-materials-co-ltd|SHANGHAICOMP|-6.4436973714082|38|-0.33171|5.48|32|-0.01533|0.02511|30|30|-0.10359578736209|4.0950220661986
2024-02-10 05:01:06|DAILY|06945|1162062|/equities/anhui-gourgen-traffic-construction|SHANGHAICOMP|-7.1198798187546|5|-0.10699|6.26|32.57|-0.02049|0.02194|30|30|-0.063713557594292|3.7862721712538
2024-02-10 05:01:09|DAILY|06946|1091243|/equities/anhui-great-wall-military-industry|SHANGHAICOMP|-10.272186916545|18|-0.14024|9.87|37.69|-0.01308|0.03024|26|26|0.026002006018054|3.6746128385155
2024-02-10 05:01:13|DAILY|06947|953123|/equities/anhui-guangxin-agrochemical|SHANGHAICOMP|12.246624137645|2|0.0163|14.34|34.34|-0.05591|0.00706|29|29|0.035672016048144|3.7102778335005
2024-02-10 05:01:48|DAILY|06948|100872|/equities/heli|SHANGHAICOMP|17.185904724488|2|-0.00256|19.45|28.46|-0.0262|0.0054|35|35|0.099230692076229|3.4157191574724
2024-02-10 05:01:49|DAILY|06949|100999|/equities/hengyuan-coal|SHANGHAICOMP|10.113550279813|10|-0.01235|11.2|31.87|-0.04652|-0.00069|31|31|0.097839518555667|3.3135616850552
2024-02-10 05:01:50|DAILY|06950|942800|/equities/jianghuai-auto|SHANGHAICOMP|10.697375141086|1|0|13.35|47.48|0.16908|0.22856|21|21|0.17272718154463|5.3179388164493
2024-02-10 05:01:52|DAILY|06951|950055|/equities/anhui-jiuhuashan-tourism-dev|SHANGHAICOMP|-34.216103976919|13|0.10459|32|28.97|-0.04682|-0.00709|34|34|0.061657973921765|3.3364152457372
2024-02-10 05:02:10|DAILY|06952|955764|/equities/anhui-kouzi-distillery-co-ltd|SHANGHAICOMP/EMCONSGROWTH|38.286942972893|2|0.00047|42.84|36.89|0.01709|0.05402|27|27|0.0108555667001|3.8668274824473
2024-02-10 05:02:11|DAILY|06953|996090|/equities/anhui-province-natural-gas-developm|SHANGHAICOMP|-7.9126011455955|33|-0.14754|7.28|34.46|-0.01906|0.01282|28|28|-0.019768304914744|2.5113370110331
2024-02-10 05:02:12|DAILY|06954|100450|/equities/quanchai-eng|SHANGHAICOMP|-7.2964828539134|32|-0.31413|6.31|32.2|-0.01701|0.02804|30|30|-0.020288866599799|3.5670772316951
2024-02-10 05:02:13|DAILY|06955|100712|/equities/shanying-paper|SHANGHAICOMP|-1.7759882170116|47|-0.16098|1.72|39.63|0.00097|0.01685|24|24|-0.06616850551655|2.2376950852558
2024-02-10 05:02:15|DAILY|06956|101017|/equities/suncreate-elec|SHANGHAICOMP|-13.977751787162|44|-0.3957|12.37|43.36|-0.01669|0.0388|22|22|-0.09357372116349|3.4934202607824
2024-02-10 05:02:16|DAILY|06957|100475|/equities/tongfeng|SHANGHAICOMP|-5.4575998938812|39|-0.37649|4.72|34.25|-0.00106|0.03269|28|28|0.079626880641926|4.4716549648947
2024-02-10 05:02:17|DAILY|06958|1031220|/equities/anhui-transport|SHANGHAICOMP|-8.4493343925173|5|0.03061|8.08|41.38|0.01449|0.04373|24|24|-0.00078635907723175|2.7528294884654
2024-02-10 05:02:18|DAILY|06959|100660|/equities/anhui-water|SHANGHAICOMP|-4.827757334271|5|0.02889|4.63|33.1|-0.00285|0.02726|30|30|0.042430290872618|3.0399719157472
2024-02-10 05:02:19|DAILY|06960|101120|/equities/xinhua-media|SHANGHAICOMP|-6.7322379855234|34|-0.05022|6.43|34.43|-0.03148|0.00138|28|28|0.0401925777332|2.9819398194584
2024-02-10 05:02:21|DAILY|06961|100529|/equities/chaodong-cem|SHANGHAICOMP|-8.6583922511049|9|-0.17669|6.57|24.48|-0.01735|0.03024|40|40|0.05887031408308|4.6503546099291
2024-02-10 05:02:22|DAILY|06962|953916|/equities/anhui-yingjia-distillery-co-ltd|SHANGHAICOMP|-56.378162603448|47|-0.15774|55.69|33.96|0.00247|0.04059|28|28|0.15254864593781|4.415481444333
2024-02-10 05:02:23|DAILY|06963|1052665|/equities/anhui-zhongyuan-new-materials|SHANGHAICOMP|-8.2749979360494|50|-0.33486|7.27|33.86|0.00424|0.07198|28|28|0.052221664994985|4.0807843530592
2024-02-10 05:02:23|DAILY|06964|994587|/equities/anji-foodstuff-co-ltd|SHANGHAICOMP|-7.7766376840697|36|-0.35103|6.6|40.08|0.01994|0.0661|24|24|0.021392176529589|4.044519558676
2024-02-10 05:02:24|DAILY|06965|1141904|/equities/anji-microelectronics-tech-co-ltd|SHANGHAICOMP|123.9630696239|3|0.05289|149.51|30.15|-0.09965|-0.00555|33|33|0.1018926780341|5.7372657973922
2024-02-10 05:02:26|DAILY|06966|100714|/equities/anyang-iron|SHANGHAICOMP|-1.9300391006439|5|-0.06077|1.7|31.03|-0.02264|0.00336|32|32|-0.0078736208625878|3.3330601805416
2024-02-10 05:02:27|DAILY|06967|100591|/equities/anyuan-coal|SHANGHAICOMP|-2.5397463138812|16|-0.29252|2.08|32.73|-0.03214|-0.00404|30|30|0.019365095285858|4.1927321965898
2024-02-10 05:02:28|DAILY|06968|996184|/equities/anzheng-fashion-group-co-ltd|SHANGHAICOMP|-5.4022050108045|24|-0.39589|4.41|28.65|-0.05094|-0.00842|34|34|-0.082977933801404|3.3475847542628
2024-02-10 05:02:29|DAILY|06969|950054|/equities/apple-flavor---fragrance-group|SHANGHAICOMP|-6.9948816435136|50|-0.27159|6.41|31.6|-0.00514|0.01918|30|30|0.011330992978937|3.4609448345035
2024-02-10 05:02:30|DAILY|06970|1141895|/equities/appotronics-corp-ltd|SHANGHAICOMP|14.793896770742|1|0|19.02|36.93|-0.00438|0.05937|27|27|0.010777331995988|4.6043681043129
2024-02-10 05:02:32|DAILY|06971|942805|/equities/lengguang-ind|SHANGHAICOMP|-6.079301854659|5|-0.20898|4.58|33.1|-0.01362|0.04136|30|30|-0.022214643931795|3.1479358074223
2024-02-10 05:02:33|DAILY|06972|1141911|/equities/arcsoft-corp-ltd|SHANGHAICOMP|-29.05831397313|28|-0.32374|26.09|32.33|-0.0461|0.02057|30|30|0.0041494483450351|4.9437271815446
2024-02-10 05:02:34|DAILY|06973|1162068|/equities/argus-shanghai-textile-chemicals|SHANGHAICOMP|-9.8727344603677|34|-0.40459|8.05|36.38|-0.0252|0.00945|26|26|-0.045027579162411|3.036695607763
2024-02-10 05:02:35|DAILY|06974|994531|/equities/arts-group-co-ltd|SHANGHAICOMP|-7.906980736442|15|-0.28512|6.87|27.31|-0.05418|-0.01961|36|36|-0.013145436308927|3.1773069207623
2024-02-10 05:02:36|DAILY|06975|1052663|/equities/asia-cuanon-tech-shanghai|SHANGHAICOMP|-6.5586227312252|38|-0.37998|5.45|36.92|0.01902|0.08571|26|26|-0.04135406218656|4.8866318956871
2024-02-10 05:02:37|DAILY|06976|101131|/equities/asian-star|SHANGHAICOMP|-8.1313322706539|17|-0.12719|7.96|37.73|-0.02471|0.01429|26|26|0.076111334002006|4.2389739217653
2024-02-10 05:02:38|DAILY|06977|100704|/equities/atlantic|SHANGHAICOMP|-3.798055457176|15|-0.15345|3.31|49.15|-0.01226|0.01073|20|20|0.01938816449348|2.9094974924774
2024-02-10 05:02:39|DAILY|06978|100545|/equities/aucma|SHANGHAICOMP|-4.7696870398612|17|-0.24638|4.16|35.04|0.01848|0.05934|28|28|0.035297893681043|3.794408224674
2024-02-10 05:02:40|DAILY|06979|1162077|/equities/aupu-home-style|SHANGHAICOMP|-9.9405479174064|14|-0.04017|9.08|33.41|-0.02007|0.01602|28|29|-0.060857433808554|3.0972454175153
2024-02-10 05:02:41|DAILY|06980|994583|/equities/autobio-diagnostics-co-ltd|SHANGHAICOMP|47.962300647225|3|-0.00238|54.4|36.85|-0.00127|0.03052|27|27|0.0074383149448346|4.0064002006018
2024-02-10 05:02:43|DAILY|06981|942816|/equities/tontec-tech|SHANGHAICOMP|16.539520027234|2|-0.01633|19.27|39.84|0.01461|0.04296|25|25|0.095913741223671|4.3798124373119
2024-02-10 05:02:44|DAILY|06982|100822|/equities/s-beiya-ind|SHANGHAICOMP|-3.5000545825702|5|0.01325|3.06|31.03|-0.00798|0.02729|32|32|-0.025387161484453|2.5192557673019
2024-02-10 05:02:49|DAILY|06983|100875|/equities/avic-heavy|SHANGHAICOMP|-15.320944596383|44|-0.24851|15.12|43.36|0.07162|0.10191|22|22|0.092474423269809|4.5225616850552
2024-02-10 05:02:49|DAILY|06984|100871|/equities/zhonghang-heib|SHANGHAICOMP|-38.287635078092|24|-0.02981|37.43|30.44|-0.02176|0.02434|32|32|0.096916750250752|3.921480441324
2024-02-10 05:02:50|DAILY|06985|100305|/equities/hafei-aviation|SHANGHAICOMP|31.769958053714|2|0.0042|35.85|39.44|-0.00237|0.03376|25|25|0.001288753799392|3.4334579533941
2024-02-10 05:02:52|DAILY|06986|1162052|/equities/bafang-electric-suzhou|SHANGHAICOMP|-38.100440039129|39|-0.3026|35.47|29.75|-0.0084|0.04124|32|32|-0.056743434343434|4.3557525252525
2024-02-10 05:02:53|DAILY|06987|1156730|/equities/baic-bluepark-new-energy-technology|SHANGHAICOMP|-4.5789306449669|40|-0.32085|4.17|34.21|-0.03144|0.0084|28|28|0.020117352056169|4.7070571715145
2024-02-10 05:02:54|DAILY|06988|100958|/equities/baida-group|SHANGHAICOMP|-6.9724208337976|44|-0.28417|5.97|36.62|-0.02592|0.00667|26|26|0.022490452261306|3.1514532663317
2024-02-10 05:02:55|DAILY|06989|996178|/equities/baiyin-nonferrous-group-co-ltd|SHANGHAICOMP|2.2263268967996|1|0|2.57|28.49|-0.03124|-0.00023|35|35|-0.013303911735206|2.761554663992
2024-02-10 05:02:56|DAILY|06990|994565|/equities/banbao-co-ltd|SHANGHAICOMP|-18.828473266399|8|-0.08357|16.34|38.08|0.03833|0.07208|26|26|0.09867703109328|4.7693911735206
2024-02-10 05:02:58|DAILY|06991|1162089|/equities/bank-of-changsha|SHANGHAICOMP|7.1371634882469|25|0.12319|7.75|29.3|-0.02466|-0.00706|33|33|-0.0032038345105954|2.2006397578204
2024-02-10 05:02:59|DAILY|06992|1062255|/equities/bank-of-chengdu-a|SHANGHAICOMP|11.655892092984|23|0.06649|12.35|33.62|-0.01942|0.01269|29|29|0.05320962888666|2.8922507522568
2024-02-10 05:03:00|DAILY|06993|994526|/equities/bank-of-guiyang-co-ltd|SHANGHAICOMP|5.1245569212528|10|0.00556|5.43|28.23|-0.01982|-0.00366|35|35|-0.049529588766299|1.5933229689067
2024-02-10 05:03:01|DAILY|06994|994505|/equities/bank-of-hangzhou-co-ltd|SHANGHAICOMP|10.170096597627|25|0.05731|10.7|36.04|-0.00622|0.01376|27|27|0.033375125376128|2.8939157472417
2024-02-10 05:03:01|DAILY|06995|994504|/equities/bank-of-jiangsu-co-ltd|SHANGHAICOMP|7.0221129620181|25|0.06902|7.28|35.81|-0.01204|0.01149|27|27|0.01752068617558|2.1011200807265
2024-02-10 05:03:03|DAILY|06996|101029|/equities/bank-of-nanjin|SHANGHAICOMP|7.9293040669799|30|0.0996|8.17|33.38|-0.00992|0.00569|29|29|0.0051664994984955|2.2377111334002
2024-02-10 05:03:04|DAILY|06997|994517|/equities/bank-of-shanghai-co-ltd|SHANGHAICOMP|6.1595630912697|30|0.0515|6.33|33.38|-0.00391|0.00885|29|29|-0.036099297893681|1.3303610832497
2024-02-10 05:03:19|DAILY|06998|1162086|/equities/bank-of-xi'an|SHANGHAICOMP|-3.5318712546568|4|0.09464|3.47|30.88|-0.01933|0.0104|32|32|-0.067145307769929|1.9648536831483
2024-02-10 05:03:20|DAILY|06999|100700|/equities/tianwei|SHANGHAICOMP|-4.1675819323716|32|-0.15184|3.91|37.15|0.01401|0.04844|26|26|0.065184553660983|3.6974232698094
2024-02-10 05:03:21|DAILY|07000|100618|/equities/baoji-titanium|SHANGHAICOMP|21.644192591944|1|0|25.86|34.38|0.01708|0.04825|29|29|0.044352056168506|4.0078104312939
2024-02-10 05:03:23|DAILY|07001|101000|/equities/baosheng|SHANGHAICOMP|-4.0116205909554|47|-0.22382|3.78|33.96|-0.0129|0.02|28|28|0.03091073219659|3.4858194583751
2024-02-10 05:03:24|DAILY|07002|101031|/equities/baotailong-coa|SHANGHAICOMP|-2.6490412993014|38|-0.29261|2.49|32|-0.01782|-0.00033|30|30|-0.029370110330993|3.2466178535607
2024-02-10 05:03:25|DAILY|07003|100426|/equities/huazi-industry|SHANGHAICOMP|-5.0266372063219|34|-0.36609|4|34.36|0.03137|0.07232|28|28|0.030577889447236|4.2471396984925
2024-02-10 05:03:26|DAILY|07004|101141|/equities/bbmg-corp|SHANGHAICOMP|1.7658612071679|10|0.04688|2.01|39.52|0.00425|0.02151|25|25|-0.052896690070211|2.0633189568706
2024-02-10 05:03:27|DAILY|07005|101106|/equities/befar-group|SHANGHAICOMP|3.3913299430778|1|0|3.95|30.21|-0.00909|0.01594|33|33|0.0043791374122367|3.1828776328987
2024-02-10 05:03:29|DAILY|07006|100897|/equities/beih-property|SHANGHAICOMP|-3.896946890707|6|-0.25061|3.05|29.18|-0.04395|0.00523|34|34|0.023472417251755|4.0952708124373
2024-02-10 05:03:30|DAILY|07007|100691|/equities/gofar|SHANGHAICOMP|-4.367213089146|14|-0.16018|3.67|44.59|0.04548|0.08448|22|22|-0.0057354124748491|3.093745472837
2024-02-10 05:03:31|DAILY|07008|100627|/equities/airport-park|SHANGHAICOMP|-7.3084064576946|6|-0.29779|5.73|37.92|-0.02863|0.02248|26|26|0.01703229061554|3.8680736629667
2024-02-10 05:03:32|DAILY|07009|100706|/equities/bj-aritime|SHANGHAICOMP|11.805676418782|3|-0.02369|13.6|32.1|0.00656|0.03246|31|31|0.081932798395185|3.5431364092277
2024-02-10 05:03:33|DAILY|07010|100581|/equities/bashi-media|SHANGHAICOMP|-3.3019668960662|31|-0.38009|2.74|43.95|0.00395|0.0317|22|22|-0.0014403209628886|3.4198605817452
2024-02-10 05:03:35|DAILY|07011|100281|/equities/bj-capital|SHANGHAICOMP|2.6465873841684|11|0.05535|2.86|33.83|-0.01806|0.00503|29|29|0.0023602421796165|2.0960221997982
2024-02-10 05:03:35|DAILY|07012|100574|/equities/capital-dev|SHANGHAICOMP|-3.0209840744852|6|-0.01471|2.68|35.43|0.01154|0.03642|28|28|-0.085901705115346|3.1293370110331
2024-02-10 05:03:36|DAILY|07013|100831|/equities/capital-retail|SHANGHAICOMP|8.4524413261123|28|0.09035|8.93|29|-0.00688|0.05501|13|13|0.14308663366337|4.0332648514851
2024-02-10 05:03:37|DAILY|07014|994575|/equities/beijing-changjiu-logistics-corp|SHANGHAICOMP|-9.6170024511247|41|-0.39883|8.2|28.15|-0.03489|0.00946|34|34|0.020284854563691|3.8963219658977
2024-02-10 05:03:38|DAILY|07015|101157|/equities/cuiwei-tower|SHANGHAICOMP|-7.971640109449|65|-0.40431|7.47|42.36|0.10138|0.14776|22|22|0.063051204819277|4.4180903614458
2024-02-10 05:03:40|DAILY|07016|951032|/equities/beijing-dahao-technology-corp|SHANGHAICOMP|-10.108507314687|32|-0.2065|9.76|39.83|0.10682|0.16206|24|24|0.062094224924012|4.0691773049645
2024-02-10 05:03:41|DAILY|07017|100394|/equities/dalong-weiye|SHANGHAICOMP|-2.9280142754869|25|-0.33708|2.36|32.43|-0.00668|0.03267|30|30|0.033545636910732|3.8162196589769
2024-02-10 05:03:42|DAILY|07018|100597|/equities/dynamic-power|SHANGHAICOMP|-4.235180815878|22|-0.35262|3.58|28.71|-0.02748|0.02007|34|34|0.019565697091274|4.1026619859579
2024-02-10 05:03:43|DAILY|07019|100784|/equities/bj-elec-zone|SHANGHAICOMP|-3.8361853986901|7|-0.15938|3.27|29.15|-0.01266|0.02296|34|34|-0.0093881644934804|3.4461424272818
2024-02-10 05:03:44|DAILY|07020|100304|/equities/gehua-catv|SHANGHAICOMP|-7.1138165696835|6|0.03423|6.95|35.29|-0.02159|0.01716|28|28|0.00079053373615309|3.1899949647533
2024-02-10 05:03:46|DAILY|07021|994578|/equities/beijing-geoenviron-engineering---te|SHANGHAICOMP|-5.5036341253459|110|-0.42766|5.38|29.57|-0.03578|0.00751|30|30|-0.0033885542168674|3.3615441767068
2024-02-10 05:03:47|DAILY|07022|954959|/equities/beijing-hanjian-heshan-pipeline-co|SHANGHAICOMP|-3.8242996383742|74|-0.52632|3.15|28.88|-0.03856|-0.00065|32|32|-0.05100702106319|3.8441885656971
2024-02-10 05:03:47|DAILY|07023|101044|/equities/haohua-energy|SHANGHAICOMP|6.3602140734848|11|-0.0072|6.89|28.2|-0.01811|0.01878|35|35|0.080358074222668|3.7476920762287
2024-02-10 05:03:48|DAILY|07024|100562|/equities/bj-hualian|SHANGHAICOMP|-4.3219607650025|5|0.06801|4.24|25.84|-0.03143|0.01026|38|38|0.048189655172414|3.4178002028398
2024-02-10 05:03:49|DAILY|07025|100721|/equities/jingneng-power|SHANGHAICOMP|-3.0486649407479|4|0.1|2.97|38.23|0.00729|0.02792|26|26|0.016754262788365|2.7286619859579
2024-02-10 05:03:51|DAILY|07026|101134|/equities/jingyuntong-te|SHANGHAICOMP|-3.7928636188077|14|-0.06683|3.77|37.85|0.05758|0.09444|26|26|0.074902708124373|4.1905336008024
2024-02-10 05:03:52|DAILY|07027|1162083|/equities/beijing-konruns-pharmaceutical|SHANGHAICOMP|-29.822208637968|35|-0.23604|29|34.18|-0.02004|0.01137|28|28|0.0061503531786075|2.9991705348133
2024-02-10 05:04:10|DAILY|07028|101095|/equities/bj-north-star|SHANGHAICOMP|-1.9099924320725|5|-0.01143|1.73|33.1|-0.02525|0.00284|30|30|-0.047421263791374|2.7424593781344
2024-02-10 05:04:11|DAILY|07029|1141910|/equities/piesat-info-techn-co-ltd|SHANGHAICOMP|-23.918696565034|36|-0.5062|22.3|37|-0.0456|-0.00864|26|26|0.0021765295887665|4.7658856569709
2024-02-10 05:04:12|DAILY|07030|994596|/equities/beijing-qianjing-landscape-co-ltd|SHANGHAICOMP|-4.4434645881009|17|-0.29959|3.39|34.89|0.0104|0.06969|28|28|0.033106747230614|4.3904279959718
2024-02-10 05:04:23|DAILY|07031|100612|/equities/sanyuan-foods|SHANGHAICOMP|-4.2141513653748|110|-0.24612|3.89|29.6|-0.03604|-0.00766|30|30|-0.013027081243731|2.936555667001
2024-02-10 05:04:37|DAILY|07032|101051|/equities/sifang-auto|SHANGHAICOMP|-14.20150153813|14|0.00724|13.91|35.14|0.04405|0.0869|28|28|0.14650952858576|4.3465606820461
2024-02-10 05:04:38|DAILY|07033|100601|/equities/teamsun-tech|SHANGHAICOMP|-5.4203096557234|7|-0.10566|4.74|30.97|-0.03296|0.01126|32|32|-0.039774322968907|3.6599979939819
2024-02-10 05:04:39|DAILY|07034|100395|/equities/tiantan-bio|SHANGHAICOMP|26.06727291233|2|0.00204|29.5|36.89|0.00148|0.03064|27|27|0.057270812437312|3.4912296890672
2024-02-10 05:04:40|DAILY|07035|1141909|/equities/new-material-corp-ltd|SHANGHAICOMP|-12.431851211329|53|-0.28096|12.31|36.35|-0.00684|0.05445|26|26|-0.018828485456369|4.7225085255767
2024-02-10 05:04:42|DAILY|07036|100336|/equities/tongrentang|SHANGHAICOMP|-46.785256411957|22|-0.14778|43.77|37.54|0.00284|0.0333|26|26|0.073097291875627|3.2972286860582
2024-02-10 05:04:53|DAILY|07037|1072210|/equities/beijing-tricolor-a|SHANGHAICOMP|-15.626384785003|22|-0.33685|13.19|32.53|-0.01949|0.03114|30|30|-0.028500501504514|4.3708425275827
2024-02-10 05:04:59|DAILY|07038|1162049|/equities/beijing-united-information-tech|SHANGHAICOMP|-19.212143861359|54|-0.51583|16.97|33.71|0.01558|0.06397|28|28|-0.01244332998997|4.4770090270812
2024-02-10 05:05:00|DAILY|07039|100484|/equities/beijing-urban|SHANGHAICOMP|-4.4046209353818|4|0.04724|3.99|31.06|0.00243|0.03003|32|32|-0.02782146439318|3.0410842527583
2024-02-10 05:05:00|DAILY|07040|100956|/equities/urban---rural|SHANGHAICOMP|-18.917157510507|5|0.13211|18.51|37.77|-0.01003|0.04452|26|26|0.12147261663286|4.439593306288
2024-02-10 05:05:02|DAILY|07041|100470|/equities/vantone-estate|SHANGHAICOMP|-5.6480521595003|37|-0.24925|5|32|-0.01856|0.01561|30|30|0.040441767068273|4.7587730923695
2024-02-10 05:05:03|DAILY|07042|997532|/equities/beijing-vastdata-technology-co-ltd|SHANGHAICOMP|-12.169912631358|32|-0.40241|10.41|34.5|-0.01123|0.03265|28|28|0.041568706118355|5.3051885656971
2024-02-10 05:05:04|DAILY|07043|942795|/equities/resource-wandong|SHANGHAICOMP|11.9206276713|1|0|14.72|32.13|-0.01207|0.03547|31|31|0.083373493975904|4.063343373494
2024-02-10 05:05:05|DAILY|07044|1162055|/equities/beijing-wantai-biological-pharmacy|SHANGHAICOMP|49.306802434094|1|0|62.76|18.04|0.00933|0.08129|50|51|0.32783369565217|4.6274347826087
2024-02-10 05:05:06|DAILY|07045|1141907|/equities/beijing-worldia-diamond-tools-ltd|SHANGHAICOMP|-17.235732477166|32|-0.35614|15.15|36.81|-0.01795|0.03544|26|26|-0.091322874493927|4.4669018218623
2024-02-10 05:05:08|DAILY|07046|1162058|/equities/beijing-yuanliu-hongyuan-electronic|SHANGHAICOMP|-36.304980317914|47|-0.36462|34.73|31.47|0.02257|0.06126|30|30|0.042280808080808|4.6933252525252
2024-02-10 05:05:09|DAILY|07047|1156679|/equities/shanghai-high-speed-railway-co-ltd|SHANGHAICOMP|4.7069087433243|10|0.01207|5.03|36.22|-0.02384|-0.00572|27|27|-0.017301925025329|2.1206048632219
2024-02-10 05:05:10|DAILY|07048|100399|/equities/foton-motor|SHANGHAICOMP|2.3122436887514|2|0.01504|2.7|36.89|-0.00035|0.02937|27|27|0.063649949849549|3.8797331995988
2024-02-10 05:05:11|DAILY|07049|1162056|/equities/beken-corp|SHANGHAICOMP|-20.351907311764|34|-0.37867|17.77|34.14|0.0066|0.04978|28|28|-0.12212234580384|4.061537917088
2024-02-10 05:05:12|DAILY|07050|1156734|/equities/bestore-co-ltd|SHANGHAICOMP|-17.102555225303|38|-0.25342|15.26|27.32|0.00842|0.06922|33|34|0.035022774327122|3.9783084886128
2024-02-10 05:05:14|DAILY|07051|102958|/equities/s-winowner-gro|SHANGHAICOMP|-3.8377677368806|85|-0.14085|3.66|30.43|-0.02592|0.00467|30|30|-0.045936810431294|2.3945877632899
2024-02-10 05:05:17|DAILY|07052|1081714|/equities/bethel-automotive-a|SHANGHAICOMP|49.579497839281|2|0.01698|59.29|39.84|0.00671|0.0384|25|25|0.15573019057172|5.4620481444333
2024-02-10 05:05:30|DAILY|07053|101008|/equities/bgrimm-magnet|SHANGHAICOMP|-13.754706525707|17|-0.20242|12.53|37.31|-0.01667|0.01579|26|26|0.021513184584179|3.5501267748479
2024-02-10 05:05:31|DAILY|07054|100663|/equities/black-peony|SHANGHAICOMP|-5.1798062666456|6|-0.04678|4.89|26.11|-0.01748|0.02326|38|38|0.0082898696088265|3.6352427281846
2024-02-10 05:05:32|DAILY|07055|100513|/equities/star-material|SHANGHAICOMP|6.8298859695331|2|0.01122|8.11|32.13|-0.02538|0.00716|31|31|-0.0098595787362086|2.9091344032096
2024-02-10 05:05:34|DAILY|07056|1159375|/equities/boc-international-china-co-ltd|SHANGHAICOMP|9.3243650821808|11|-0.02637|10.34|24.46|-0.01152|0.03747|38|39|0.069965767634855|3.5063070539419
2024-02-10 05:05:35|DAILY|07057|101162|/equities/bohai-ferry|SHANGHAICOMP|-10.206738624544|6|-0.04248|8.79|31|0.01332|0.03928|32|32|0.0092507522567703|2.8036459378134
2024-02-10 05:05:36|DAILY|07058|994592|/equities/bomesc-offshore-engineering-co-ltd|SHANGHAICOMP|-11.331993273895|6|-0.03765|10.48|41.33|0.00777|0.04134|24|24|-0.022493480441324|3.5662316950852
2024-02-10 05:05:48|DAILY|07059|994621|/equities/bomin-electronics-co-ltd|SHANGHAICOMP|-7.2835175398318|39|-0.36599|6.6|31.97|-0.02425|0.02196|30|30|-0.024809428284855|4.0472637913741
2024-02-10 05:05:49|DAILY|07060|100738|/equities/bright-dairy|SHANGHAICOMP|8.1752545223918|12|0.08353|9.21|36.52|0.00324|0.03164|27|27|-0.010380140421264|2.8372928786359
2024-02-10 05:05:52|DAILY|07061|102960|/equities/haibo|SHANGHAICOMP|-2.2905398625517|6|-0.21008|1.88|35.43|-0.01355|0.01977|28|28|-0.039079237713139|2.9647301905717
2024-02-10 05:06:03|DAILY|07062|101074|/equities/bros-eastern|SHANGHAICOMP|-5.0663440895332|8|-0.03006|4.84|30.94|-0.03354|0.01053|32|32|0.049943831494484|3.1198264794383
2024-02-10 05:06:04|DAILY|07063|100479|/equities/capital-tour|SHANGHAICOMP|13.553931857672|1|0|15.45|34.38|-0.04226|-0.00275|29|29|0.0093179538615847|4.0230260782347
2024-02-10 05:06:05|DAILY|07064|100622|/equities/butone-info|SHANGHAICOMP|-18.040850757683|55|-0.41525|14.8|47.1|0.01461|0.04304|20|20|-0.059588353413655|3.2031606425703
2024-02-10 05:06:06|DAILY|07065|100826|/equities/irico-display|SHANGHAICOMP|5.2024076036659|1|0|6.4|43.3|0.06312|0.10043|23|23|0.091287148594377|4.1804076305221
2024-02-10 05:06:07|DAILY|07066|1054840|/equities/caitong-securities|SHANGHAICOMP|6.9236477305106|2|0.02202|7.89|26.76|-0.0308|-0.00056|37|37|-0.010959636730575|2.8375479313824
2024-02-10 05:06:10|DAILY|07067|101071|/equities/camel-group|SHANGHAICOMP|6.3269139032276|1|0|7.39|39.88|0.00943|0.03373|25|25|0.032208625877633|3.3585295887663
2024-02-10 05:06:11|DAILY|07068|100474|/equities/cangzhou-dahua|SHANGHAICOMP|-10.877862011132|44|-0.23813|10.11|29.81|-0.03144|0.0283|32|32|0.053050150451354|4.2898766298897
2024-02-10 05:06:12|DAILY|07069|1052655|/equities/cashway-tech|SHANGHAICOMP|-5.3244457622201|33|-0.44491|3.98|37.12|-0.03419|0.00623|26|26|-0.00044132397191575|4.3174042126379
2024-02-10 05:06:13|DAILY|07070|100412|/equities/ccs-supply-cha|SHANGHAICOMP|-5.1722770293915|6|-0.08481|4.64|31|-0.04276|-0.00747|32|32|-0.010897693079238|3.2720902708124
2024-02-10 05:06:15|DAILY|07071|942820|/equities/cecep-w-p|SHANGHAICOMP|2.7445106302527|2|0|3.06|58.24|0.0482|0.08301|17|17|0.061420787083754|3.4191997981837
2024-02-10 05:06:22|DAILY|07072|994544|/equities/center-international-group-co-ltd|SHANGHAICOMP|-11.41416777666|13|-0.19691|9.87|32.83|0.01249|0.04568|30|30|0.031861584754263|4.0241293881645
2024-02-10 05:06:31|DAILY|07073|996063|/equities/central-china-securities-co-ltd|SHANGHAICOMP|-3.7237014738065|115|-0.12048|3.65|31.54|-0.01857|0.00665|28|28|-0.015082246740221|2.819776328987
2024-02-10 05:06:32|DAILY|07074|942815|/equities/e-china-comp|SHANGHAICOMP|-18.333703523774|95|-0.21667|18.04|34.15|-0.01363|0.03782|26|26|-0.0028594704684317|3.5751435845214
2024-02-10 05:06:36|DAILY|07075|996182|/equities/chahua-modern-housewares-co-ltd|SHANGHAICOMP|-13.982073730792|16|-0.25574|11.67|32.73|0.00533|0.03299|30|30|0.054223671013039|3.4757602808425
2024-02-10 05:06:38|DAILY|07076|100815|/equities/eurasia-group|SHANGHAICOMP|-11.450093024859|14|-0.20744|9.59|41|-0.00936|0.02267|24|24|-0.040323971915747|2.4901053159478
2024-02-10 05:06:38|DAILY|07077|942824|/equities/changbaishan|SHANGHAICOMP|-29.031766984947|10|-0.28664|22.1|29.06|-0.00333|0.0301|34|34|0.12922467402207|4.1130942828485
2024-02-10 05:06:39|DAILY|07078|100856|/equities/faway-auto|SHANGHAICOMP|-8.1305972508963|41|-0.23749|7.77|29.91|-0.01918|0.02232|32|32|-0.011454363089268|3.1494734202608
2024-02-10 05:06:40|DAILY|07079|100543|/equities/changchun-gas|SHANGHAICOMP|-4.1850396517599|5|-0.16076|3.55|35.46|0.01649|0.04829|28|28|-0.0052246740220662|3.2801063189569
2024-02-10 05:06:41|DAILY|07080|100389|/equities/yidong|SHANGHAICOMP|-12.912064135316|6|-0.19703|10.8|41.33|-0.01622|0.02238|24|24|0.009295887662989|3.4469147442327
2024-02-10 05:06:43|DAILY|07081|100652|/equities/jinggong-steel|SHANGHAICOMP|2.5670939676568|1|0|2.97|34.38|-0.02125|0.01718|29|29|0.029829488465396|3.1767502507523
2024-02-10 05:06:45|DAILY|07082|100869|/equities/changjiang-pu-|SHANGHAICOMP|-7.5728846258136|4|0.08398|6.97|33.13|0.00328|0.0338|30|30|0.033932798395186|2.5529648946841
2024-02-10 05:06:50|DAILY|07083|996067|/equities/changshu-automotive-trim-co-ltd|SHANGHAICOMP|-14.939737445522|45|-0.22913|14.5|34.04|-0.0187|0.01438|28|28|0.059495486459378|4.5719307923771
2024-02-10 05:06:54|DAILY|07084|100684|/equities/changyuan|SHANGHAICOMP|-4.4486413593251|15|-0.16564|4.08|35.11|-0.01864|0.01426|28|28|-0.010558676028084|3.3781534603811
2024-02-10 05:06:55|DAILY|07085|945174|/equities/changzheng-engineering-co-ltd|SHANGHAICOMP|-12.341606886459|6|-0.01511|11.73|31|-0.02147|0.0122|32|32|0.026805416248746|3.444294884654
2024-02-10 05:06:57|DAILY|07086|1162042|/equities/changzhou-kaidi-electrical-inc|SHANGHAICOMP|-35.403901706022|14|-0.27036|29.93|32.85|-0.02382|0.01157|26|27|-0.095242222222222|3.5142622222222
2024-02-10 05:06:58|DAILY|07087|1057308|/equities/changzhou-langbo-a|SHANGHAICOMP|-14.835080371995|13|-0.33591|12.02|44.55|0.05699|0.11653|22|22|0.0047278225806451|4.9502963709677
2024-02-10 05:06:59|DAILY|07088|994550|/equities/changzhou-quick-soldering-co-ltd|SHANGHAICOMP|-21.258651626894|25|-0.22768|20.59|28.62|-0.03349|0.00103|34|34|0.022039117352056|3.7525737211635
2024-02-10 05:07:00|DAILY|07089|994602|/equities/changzhou-shenli-electrical-machine|SHANGHAICOMP|-12.713925067989|15|-0.22458|10.6|40.75|0.01168|0.05169|24|24|0.0082822580645161|3.9321955645161
2024-02-10 05:07:01|DAILY|07090|948391|/equities/changzhou-tenglong-auto-parts|SHANGHAICOMP|-7.4776116815543|27|-0.24058|6.85|32.37|-0.02175|0.02459|30|30|-0.00052256770310934|4.3214643931795
2024-02-10 05:07:08|DAILY|07091|101118|/equities/xingyu-lightin|SHANGHAICOMP/EMCONSGROWTH|120.67484145998|15|0.00914|137.94|39.32|-0.01933|0.02398|25|25|0.078212637913741|4.3035506519559
2024-02-10 05:07:08|DAILY|07092|1043310|/equities/changzhou-youon-pubilic-bicycle|SHANGHAICOMP|-9.9634080890968|33|-0.37627|8.57|34.46|0.00727|0.04424|28|28|-0.015182547642929|3.7221885656971
2024-02-10 05:07:09|DAILY|07093|100973|/equities/b-ray-media|SHANGHAICOMP|-4.5804023443907|34|-0.18254|4.12|40.17|-0.01124|0.04317|24|24|0.050998996990973|4.1597532597793
2024-02-10 05:07:10|DAILY|07094|1162079|/equities/chengdu-gas-group|SHANGHAICOMP|-9.5840085393714|18|-0.12289|8.85|32.67|-0.02673|-0.00443|30|30|-0.058995987963892|2.6257743229689
2024-02-10 05:07:11|DAILY|07095|1056012|/equities/chengdu-haoneng-tech-a|SHANGHAICOMP|-8.9320351313594|24|-0.27015|7.97|34.79|0.00222|0.03716|28|28|0.059213640922768|4.3388324974925
2024-02-10 05:07:16|DAILY|07096|100556|/equities/xuguang|SHANGHAICOMP|-7.0102967232126|32|-0.20262|6.69|34.5|-0.00542|0.05006|28|28|0.062653961885657|4.0992547642929
2024-02-10 05:07:17|DAILY|07097|100828|/equities/eagle-mining|SHANGHAICOMP|-3.8811947708456|17|-0.0529|3.76|30.66|-0.00946|0.02019|32|32|0.011567703109328|3.9027532597793
2024-02-10 05:07:18|DAILY|07098|100329|/equities/chengxing-chem|SHANGHAICOMP|-5.9454280229663|17|-0.31694|5|24.35|0.02782|0.06534|40|40|0.052880808080808|4.1465181818182
2024-02-10 05:07:19|DAILY|07099|101016|/equities/jilong-gold|SHANGHAICOMP|11.923573067907|2|0.01958|13.54|26.92|-0.00898|0.03306|37|37|0.14402407221665|3.7347241725175
2024-02-10 05:07:20|DAILY|07100|100972|/equities/aerospace-elec|SHANGHAICOMP|5.6955183366478|1|0|6.71|34.38|-0.02719|0.00179|29|29|0.035376128385155|3.0065526579739
2024-02-10 05:07:22|DAILY|07101|1095973|/equities/china-aluminum-int-engineering|SHANGHAICOMP|-4.8032490089586|7|-0.13763|4.01|30.97|-0.01024|0.03274|32|32|0.012746238716148|3.8954262788365
2024-02-10 05:07:23|DAILY|07102|101139|/equities/cn-auto-engine|SHANGHAICOMP|15.514285631252|1|0|19.14|36.93|-0.01063|0.02525|27|27|0.12152858575727|4.1561664994985
2024-02-10 05:07:23|DAILY|07103|100572|/equities/cn-avic-avioni|SHANGHAICOMP|-11.593922166537|23|-0.0773|11.22|36.81|-0.00548|0.02802|26|26|0.00091011235955058|3.1845137895812
2024-02-10 05:07:24|DAILY|07104|1162066|/equities/china-bester-group-telecom|SHANGHAICOMP|-25.477732678183|46|-0.34724|23.31|47.25|0.04469|0.08799|20|20|0.04610303030303|3.9438434343434
2024-02-10 05:07:25|DAILY|07105|994540|/equities/china-building-material-test---cert|SHANGHAICOMP|-7.3775961353876|99|-0.35438|6.85|34.58|-0.01644|0.02741|26|26|-0.030245737211635|3.2775697091274
2024-02-10 05:07:27|DAILY|07106|101132|/equities/cn-coal-energy|SHANGHAICOMP|11.040681631717|54|0.3311|11.94|28.61|-0.02575|0.01089|33|33|0.12036008024072|3.4561504513541
2024-02-10 05:07:28|DAILY|07107|101144|/equities/xinji-energy|SHANGHAICOMP|5.3986312506985|11|-0.00677|5.87|29.91|-0.04182|-0.00298|33|33|0.092277833500502|3.3823299899699
2024-02-10 05:07:29|DAILY|07108|100414|/equities/cssc-holdings|SHANGHAICOMP|28.335919330317|50|0.13603|31.4|35.07|-0.01585|0.01913|27|27|0.068894578313253|3.6658393574297
2024-02-10 05:07:30|DAILY|07109|100384|/equities/cyts-tours|SHANGHAICOMP|-11.227126650712|6|0.02778|10.36|33.07|-0.01771|0.00299|30|30|0.0040762286860581|3.1662547642929
2024-02-10 05:07:34|DAILY|07110|942599|/equities/js-design-ord-a|SHANGHAICOMP|-7.0426048322564|34|-0.08788|6.85|40.17|0.01045|0.05179|24|24|0.018489468405216|3.1820802407222
2024-02-10 05:07:36|DAILY|07111|100362|/equities/china-east-air-ss|SHANGHAICOMP/EMCONSGROWTH|-3.935222254838|5|0.03846|3.78|33.1|-0.00906|0.00677|30|30|-0.026387161484453|2.6927983951856
2024-02-10 05:07:37|DAILY|07112|100803|/equities/china-enter|SHANGHAICOMP|-3.7006137622094|7|-0.176|3.09|45.05|0.03349|0.07312|22|22|-0.010086258776329|3.1095205616851
2024-02-10 05:07:38|DAILY|07113|994508|/equities/china-film-co-ltd|SHANGHAICOMP|10.721134005605|11|-0.02733|12.1|31.84|-0.0252|0.00743|31|31|-0.0026609829488466|2.9526850551655
2024-02-10 05:07:39|DAILY|07114|101045|/equities/cn-first-heavy|SHANGHAICOMP|2.4129179105114|2|-0.00714|2.78|43.3|-0.00113|0.02097|23|23|0.012079237713139|2.5755406218656
2024-02-10 05:07:40|DAILY|07115|100549|/equities/cn-fortune-lan|SHANGHAICOMP|-1.5263673856394|7|-0.08108|1.36|32.53|0.0154|0.05677|30|30|-0.24407535641548|3.4667953156823
2024-02-10 05:07:42|DAILY|07116|996065|/equities/china-galaxy-securities-co-ltd|SHANGHAICOMP|-12.065862158303|4|0.10728|11.56|29.24|-0.02445|0.00405|34|34|0.017726178535607|2.9279067201605
2024-02-10 05:07:43|DAILY|07117|100319|/equities/gezhouba|SHANGHAICOMP|8.6882499436055|51|0.37535|9.93|38.22|0.0155|0.06396|9|9|0.11637817258883|2.3834010152284
2024-02-10 05:07:44|DAILY|07118|100511|/equities/merro-pharm|SHANGHAICOMP|-1.5682126552565|41|-0.19444|1.45|28.15|-0.02515|0.00196|34|34|-0.056413239719157|3.1821404212638
2024-02-10 05:07:45|DAILY|07119|101050|/equities/hainan-rubber|SHANGHAICOMP|3.904160531777|10|0.0283|4.36|31.87|-0.04416|-0.01814|31|31|0.0064062186559679|2.665850551655
2024-02-10 05:07:46|DAILY|07120|942810|/equities/china-hi-tech|SHANGHAICOMP|-4.9324317154098|5|-0.13108|4.11|38.19|0.00879|0.03181|26|26|0.01482146439318|3.5699849548646
2024-02-10 05:07:47|DAILY|07121|100429|/equities/china-animal|SHANGHAICOMP|-9.5763916427742|18|-0.17453|9.27|40.83|0.00247|0.02687|24|24|0.021847542627884|3.3806920762287
2024-02-10 05:07:48|DAILY|07122|101130|/equities/cits|SHANGHAICOMP/EMCONSGROWTH|75.951811283579|11|-0.02819|84.45|34.03|0.046|0.08117|29|29|0.040143430290873|4.0055356068205
2024-02-10 05:07:49|DAILY|07123|100408|/equities/fiber-glass|SHANGHAICOMP|8.6870250698744|11|0.02096|9.74|42.48|0.04197|0.07158|23|23|0.033075987841945|3.445443768997
2024-02-10 05:07:50|DAILY|07124|1009372|/equities/china-kings-resources-group-co-ltd|SHANGHAICOMP|22.585073870557|2|0.01752|26.14|36.89|0.04392|0.08296|27|27|0.10573520561685|4.3821825476429
2024-02-10 05:07:51|DAILY|07125|100874|/equities/cec-corecast|SHANGHAICOMP|-20.843482156572|23|-0.11907|20.79|40.63|0.00472|0.03257|24|24|0.0024262788365095|3.7305436308927
2024-02-10 05:07:53|DAILY|07126|1162087|/equities/china-master-logistics|SHANGHAICOMP|-8.5220857210521|35|-0.32622|7.58|34.21|-0.01552|0.02131|28|28|-0.049615927419355|2.719283266129
2024-02-10 05:07:54|DAILY|07127|100670|/equities/cn-national-me|SHANGHAICOMP|27.856211655418|11|0.01876|31.5|36.56|-0.01371|0.02082|27|27|0.045242728184554|3.3061313941825
2024-02-10 05:07:55|DAILY|07128|100325|/equities/china-meheco|SHANGHAICOMP|-11.76222495752|7|0.07238|11.26|33.03|0.04593|0.08099|30|30|0.026270812437312|3.0255957873621
2024-02-10 05:07:55|DAILY|07129|101128|/equities/merchants-ship|SHANGHAICOMP|6.1522812730192|27|0.06013|6.7|27.74|-0.02677|0.0149|35|35|0.02553259779338|3.7770952858576
2024-02-10 05:07:56|DAILY|07130|101021|/equities/china-merchant|SHANGHAICOMP|12.784638492601|4|0.02802|13.94|28.23|-0.02887|-0.00374|35|35|0.00958526740666|2.4934762865792
2024-02-10 05:07:58|DAILY|07131|101168|/equities/china-molybden|SHANGHAICOMP|5.0988319594114|31|0.11811|5.68|31.19|-0.00214|0.02991|31|31|0.06674924774323|3.6213239719157
2024-02-10 05:07:59|DAILY|07132|101049|/equities/cn-chemical|SHANGHAICOMP|-6.70748306799|4|0.08291|6.4|33.13|-0.01019|0.02205|30|30|0.030423269809428|3.5065025075226
2024-02-10 05:08:00|DAILY|07133|954957|/equities/china-national-nuclear-power-co-ltd|SHANGHAICOMP|7.7179672812454|42|0.11989|8.22|38.24|-0.01048|0.01149|25|25|0.064846539618856|2.5462678034102
2024-02-10 05:08:01|DAILY|07134|100681|/equities/china-software|SHANGHAICOMP|-29.016047738422|32|-0.18379|27.8|32.2|0.00542|0.05393|30|30|-0.035304914744233|4.5081293881645
2024-02-10 05:08:02|DAILY|07135|100366|/equities/rare-earth|SHANGHAICOMP|16.432875905761|2|-0.01163|18.7|32.13|0.00975|0.04971|31|31|0.10165797392177|4.0149498495486
2024-02-10 05:08:03|DAILY|07136|994520|/equities/china-nuclear-engineering-corp-ltd|SHANGHAICOMP|-7.1214237792757|4|0.1248|7.03|33.13|-0.02916|0.00536|30|30|0.02477331995988|2.971704112337
2024-02-10 05:08:04|DAILY|07137|101121|/equities/china-oilfield-ss|SHANGHAICOMP|-15.417767212792|2|0.00567|14.18|29.29|-0.01245|0.01457|34|34|0.0045396188565697|3.3946639919759
2024-02-10 05:08:05|DAILY|07138|100548|/equities/tianli-tech|SHANGHAICOMP|-3.254076688288|5|0.06873|3.11|31.03|-0.00989|0.01274|32|32|0.018234704112337|3.0855957873621
2024-02-10 05:08:06|DAILY|07139|1043298|/equities/china-publishing-media|SHANGHAICOMP|-7.8411859003337|5|-0.01534|7.06|35.46|0.01694|0.06086|28|28|0.048268806419258|3.669296890672
2024-02-10 05:08:07|DAILY|07140|100685|/equities/china-railway|SHANGHAICOMP|6.717279231854|2|-0.00904|7.67|39.84|-0.0091|0.01099|25|25|-0.023713139418255|2.3582998996991
2024-02-10 05:08:09|DAILY|07141|100373|/equities/tielong-log|SHANGHAICOMP|-5.8012217653293|24|-0.07807|5.55|34.79|-0.02608|0.00111|28|28|0.010232698094283|2.6787181544634
2024-02-10 05:08:13|DAILY|07142|100768|/equities/shanghai-3f|SHANGHAICOMP|-10.56857181635|4|-0.10744|8.64|35.5|0.00255|0.05185|28|28|0.032964894684052|4.1937602808425
2024-02-10 05:08:14|DAILY|07143|102088|/equities/qinling-cement|SHANGHAICOMP|-4.2608782964065|5|0.0425|4.17|29.18|-0.04171|-0.01737|34|34|0.0031204819277108|3.22909437751
2024-02-10 05:08:15|DAILY|07144|102084|/equities/resour-d-c-pha|SHANGHAICOMP|16.721850359636|11|0.03431|18.99|39.48|0.02727|0.07122|25|25|0.071368104312939|3.126444332999
2024-02-10 05:08:16|DAILY|07145|1162035|/equities/china-satellite-communications|SHANGHAICOMP|-15.600948137512|4|0.12337|14.66|27.42|-0.0214|0.0099|36|36|0.070731313131313|3.9080111111111
2024-02-10 05:08:18|DAILY|07146|996064|/equities/china-science-publishing---media-lt|SHANGHAICOMP|20.943593592679|11|-0.10103|21.89|29.91|0.00499|0.05929|33|33|0.11870812437312|3.8926880641926
2024-02-10 05:08:18|DAILY|07147|1082120|/equities/china-securities|SHANGHAICOMP|20.724308042266|12|0.00659|22.91|34|-0.0287|0.00467|29|29|-0.00085456369107318|3.2724032096289
2024-02-10 05:08:19|DAILY|07148|101140|/equities/cn-shipbuildin|SHANGHAICOMP|4.044439416401|41|0.05926|4.29|50.37|0.01536|0.03307|19|19|-0.0072156469408225|2.2444302908726
2024-02-10 05:08:20|DAILY|07149|100638|/equities/fengfan|SHANGHAICOMP|17.543931215662|11|0.10328|20.83|36.56|-0.01931|0.00913|27|27|0.025127382146439|2.943664994985
2024-02-10 05:08:21|DAILY|07150|101041|/equities/china-south|SHANGHAICOMP|10.313457712665|10|0.05641|11.61|28.23|-0.04475|-0.01777|35|35|0.013917753259779|2.7195897693079
2024-02-10 05:08:23|DAILY|07151|100298|/equities/southern-air|SHANGHAICOMP/EMCONSGROWTH|-6.0236737276075|4|0.06839|5.78|29.24|-0.03206|-0.00554|34|34|-0.0025777331995988|2.9680792377131
2024-02-10 05:08:24|DAILY|07152|100367|/equities/china-spacesat|SHANGHAICOMP|20.986205176824|1|0|24.7|32.16|-0.04042|-0.00226|31|31|0.047422266800401|3.4474674022066
2024-02-10 05:08:25|DAILY|07153|100393|/equities/china-sports|SHANGHAICOMP|-8.1674632376784|4|0.13122|7.5|33.1|-0.03228|0.01416|30|30|0.0096004016064256|3.6688795180723
2024-02-10 05:08:26|DAILY|07154|1164175|/equities/china-suntien-green-energy|SHANGHAICOMP|7.1161151021485|2|-0.00248|8.05|22.59|-0.01263|0.03881|38|39|0.12007823129252|3.8572414965986
2024-02-10 05:08:27|DAILY|07155|100339|/equities/ctv-media|SHANGHAICOMP|-23.766690265089|4|-0.20896|18.55|31.06|-0.03869|0.02568|32|32|0.077340020060181|3.8672086258776
2024-02-10 05:08:28|DAILY|07156|101154|/equities/china-wafer|SHANGHAICOMP|-17.204942667996|47|-0.25527|16.6|29.72|0.00539|0.04266|32|32|0.025452357071214|4.607111334002
2024-02-10 05:08:29|DAILY|07157|100280|/equities/cn-world-trad|SHANGHAICOMP|16.847169024883|2|-0.00211|18.96|32.13|-0.00871|0.01956|31|31|0.036363089267803|3.055741223671
2024-02-10 05:08:30|DAILY|07158|101063|/equities/cn-xd-electric|SHANGHAICOMP|4.6290769620277|2|-0.01501|5.25|36.89|0.00732|0.0505|27|27|0.068667001003009|3.4383460381143
2024-02-10 05:08:31|DAILY|07159|1155894|/equities/china-zheshang-bank-co|SHANGHAICOMP|2.6001737131987|44|0.04264|2.69|41.22|0.00285|0.02185|23|23|-0.050993945509586|1.3774550958628
2024-02-10 05:08:32|DAILY|07160|1162076|/equities/suzhou-industrial-park-dev|SHANGHAICOMP|-7.9448647326804|5|-0.02024|7.26|38.19|-0.00706|0.02155|26|26|-0.04918555667001|2.293815446339
2024-02-10 05:08:34|DAILY|07161|102956|/equities/chinese-univer|SHANGHAICOMP|12.322072982127|11|0.01922|14.32|33.93|-0.03469|0.00335|29|29|0.034844064386318|3.2256227364185
2024-02-10 05:08:35|DAILY|07162|100755|/equities/chlor-alkali|SHANGHAICOMP|-8.1069017402681|6|0.01788|7.97|31|-0.00562|0.03258|32|32|0.040794383149448|3.1904302908726
2024-02-10 05:08:36|DAILY|07163|100380|/equities/chongqing-brew|SHANGHAICOMP/EMCONSGROWTH|-61.093532646424|25|-0.05305|57.84|37.42|0.06179|0.09523|26|26|0.053074222668004|4.2206740220662
2024-02-10 05:08:37|DAILY|07164|942825|/equities/chuanyi|SHANGHAICOMP|21.818522704639|2|-0.00854|25.54|47.43|0.02675|0.07058|21|21|0.14405015045135|4.1619448345035
2024-02-10 05:08:38|DAILY|07165|996555|/equities/chongqing-construction-engineering|SHANGHAICOMP|-2.8959881444793|6|-0.12628|2.56|35.43|-0.01127|0.01093|28|28|-0.038418254764293|2.7757352056168
2024-02-10 05:08:39|DAILY|07166|100851|/equities/chongqing-dep|SHANGHAICOMP|26.889032629047|15|0.02305|30.63|29.39|-0.01881|0.01454|33|33|0.028858739837398|2.9616117886179
2024-02-10 05:08:41|DAILY|07167|100710|/equities/dima-industry|SHANGHAICOMP|-1.252929013355|16|-0.35714|0.99|32.73|-0.02157|0.02209|30|30|-0.09976629889669|3.0543751253761
2024-02-10 05:08:42|DAILY|07168|100621|/equities/fuling|SHANGHAICOMP|-11.858541394154|24|-0.03686|11.76|30.44|-0.01561|0.01772|32|32|0.059822467402207|3.8177993981946
2024-02-10 05:08:43|DAILY|07169|100496|/equities/gangjiu|SHANGHAICOMP|-4.1602681593529|5|-0.05357|3.71|27.58|-0.04297|-0.01651|36|36|-0.0047482447342026|2.3847592778335
2024-02-10 05:08:44|DAILY|07170|942818|/equities/chq-gas|SHANGHAICOMP|-6.0208885294793|38|-0.14848|5.62|43.41|0.02755|0.04675|22|22|-0.0038175403225806|2.7553830645161
2024-02-10 05:08:46|DAILY|07171|101025|/equities/chongqing-stee|SHANGHAICOMP|-1.3733750401152|4|0.08264|1.31|35.5|-0.01029|0.02257|28|28|-0.0057111334002006|3.0779428284855
2024-02-10 05:08:47|DAILY|07172|1010705|/equities/chongqing-qinan-m-e-plc|SHANGHAICOMP|-8.6715828324394|44|-0.28|8.1|34.07|0.01498|0.04502|28|28|0.066842527582748|3.9442306920762
2024-02-10 05:08:48|DAILY|07173|100355|/equities/chongqing-road|SHANGHAICOMP|-5.2951562693229|34|-0.23899|4.84|32.13|-0.00687|0.02329|30|30|0.078015045135406|2.9761775325978
2024-02-10 05:08:48|DAILY|07174|1155475|/equities/chongqing-rural-commercial-bank-co|SHANGHAICOMP|4.080959576675|9|0.00229|4.37|31.9|-0.00194|0.01597|31|31|-0.036592778335005|1.4321313941825
2024-02-10 05:08:49|DAILY|07175|1162153|/equities/chongqing-sanfeng-environment-group|SHANGHAICOMP|-7.7291474351482|15|-0.02419|7.26|32.67|-0.00692|0.02639|26|27|-0.0190234375|2.2289754464286
2024-02-10 05:08:51|DAILY|07176|994511|/equities/chongqing-sokon-industry-group-co-l|SHANGHAICOMP|57.981257938887|2|0.05628|71.7|30.15|0.1195|0.18997|33|33|0.27911345381526|5.6439136546185
2024-02-10 05:08:52|DAILY|07177|100378|/equities/taiji|SHANGHAICOMP|31.634653644318|1|0|40.08|34.38|0.0067|0.04582|29|29|0.1777592778335|4.6378264794383
2024-02-10 05:08:53|DAILY|07178|100352|/equities/three-gorges|SHANGHAICOMP|6.6461414057834|2|0.00947|7.46|34.31|-0.04026|0.00013|29|29|0.025021084337349|3.266936746988
2024-02-10 05:08:54|DAILY|07179|100945|/equities/wanli|SHANGHAICOMP|-7.4409822695653|42|-0.48716|5.79|29.56|0.00166|0.03551|32|32|-0.021587639311044|3.9804245187437
2024-02-10 05:08:55|DAILY|07180|101039|/equities/chongqing-wate|SHANGHAICOMP|5.4841942654916|10|-0.01351|5.84|42.96|-0.02425|-0.00395|23|23|0.014035105315948|1.7957923771314
2024-02-10 05:08:57|DAILY|07181|945168|/equities/chongqing-zaisheng-technology|SHANGHAICOMP|-3.1428374849741|42|-0.38303|2.69|25.16|-0.11898|0.03344|38|38|0.014669007021063|3.4267723169509
2024-02-10 05:08:58|DAILY|07182|1043311|/equities/chongqing-zhengchuan-pharma|SHANGHAICOMP|-15.014954812593|16|-0.33369|12.4|30.69|0.03989|0.07675|32|32|0.02467001003009|4.3267352056169
2024-02-10 05:08:59|DAILY|07183|1056003|/equities/cig-shanghai-a|SHANGHAICOMP|-44.95838408053|8|0.16657|42.16|29.12|0.08329|0.12977|34|34|0.1296890672016|4.7079137412237
2024-02-10 05:08:59|DAILY|07184|100788|/equities/cinda-realesta|SHANGHAICOMP|-3.725539365836|6|-0.03254|3.27|33.07|0.01275|0.04632|30|30|0.020760280842528|3.6492918756269
2024-02-10 05:09:00|DAILY|07185|1052662|/equities/cisen-pharma|SHANGHAICOMP|-14.198605768125|14|-0.04765|13.59|37.85|-0.0355|-0.00077|26|26|-0.0030050150451354|2.5303630892678
2024-02-10 05:09:02|DAILY|07186|101093|/equities/citic-heavy-in|SHANGHAICOMP|3.4387468104512|11|0.04244|3.93|39.48|-0.01991|0.01629|25|25|0.022682046138415|3.0850672016048
2024-02-10 05:09:03|DAILY|07187|100307|/equities/citychamp|SHANGHAICOMP|-2.0791071604677|6|-0.19355|1.75|27.56|-0.03784|0.00374|36|36|-0.054551654964895|3.1415707121364
2024-02-10 05:09:04|DAILY|07188|996084|/equities/clenergy-xiamen-technology-co-ltd|SHANGHAICOMP|-19.702725691268|9|-0.23612|14.72|32.97|-0.0122|0.04178|30|30|0.12129889669007|4.4386058174524
2024-02-10 05:09:05|DAILY|07189|100894|/equities/zhongchu|SHANGHAICOMP|-5.0536359020056|5|0.04274|4.88|35.46|-0.01984|0.011|28|28|0.01622668004012|2.9392758274824
2024-02-10 05:09:06|DAILY|07190|1162067|/equities/cnooc-energy-tech-services-ltd|SHANGHAICOMP|2.7542476708226|1|0|3.16|36.7|-0.00219|0.01925|27|27|0.026027245206862|2.7209445005045
2024-02-10 05:09:08|DAILY|07191|100852|/equities/cofco-tunhe|SHANGHAICOMP|7.8084333267745|11|0.04745|8.61|25.31|-0.05009|-0.01842|39|39|0.025565697091274|2.7809107321966
2024-02-10 05:09:16|DAILY|07192|997534|/equities/comefly-outdoor-co-ltd|SHANGHAICOMP|-30.294016424028|15|-0.22113|27.05|40.96|0.05246|0.09107|24|24|0.052410230692076|4.2652517552658
2024-02-10 05:09:17|DAILY|07193|101145|/equities/china-cosco|SHANGHAICOMP|9.4497017712059|10|-0.01373|10.06|42.96|0.14941|0.20314|23|23|0.13827983951856|3.6245285857573
2024-02-10 05:09:17|DAILY|07194|101124|/equities/china-shipping|SHANGHAICOMP|-2.4826979173923|4|0.10811|2.46|27.31|-0.04317|-0.00811|36|36|0.021834685598377|3.0239432048682
2024-02-10 05:09:18|DAILY|07195|100295|/equities/china-ship|SHANGHAICOMP|-13.946245113146|4|0.07237|13.04|29.24|-0.02101|0.0227|34|34|0.1180702106319|4.3004613841525
2024-02-10 05:09:20|DAILY|07196|100611|/equities/cosco-shipping|SHANGHAICOMP|-5.4285898369311|4|0.12527|5.3|29.24|-0.03926|0.00667|34|34|0.080268806419258|3.9410491474423
2024-02-10 05:09:21|DAILY|07197|102097|/equities/cred-holding|SHANGHAICOMP|-0.44319626715494|28|-0.74648|0.36|30.28|0.00135|0.06814|18|18|-0.3851958041958|4.6688723776224
2024-02-10 05:09:22|DAILY|07198|997891|/equities/csd-water-service-co-ltd|SHANGHAICOMP|-8.6465100975565|34|-0.29475|7.25|37|-0.01987|0.00746|26|26|-0.0097859296482412|2.8720824120603
2024-02-10 05:09:23|DAILY|07199|942809|/equities/guangzhou-ship|SHANGHAICOMP|-25.554147254246|4|0.09298|23.98|41.42|0.05072|0.09305|24|24|0.08870110330993|3.9440200601805
2024-02-10 05:09:27|DAILY|07200|100315|/equities/cssc-steel|SHANGHAICOMP|-17.493625202277|4|0.12386|16.06|37.85|-0.00997|0.02857|26|26|0.059464032421479|3.8520962512665
2024-02-10 05:09:29|DAILY|07201|101161|/equities/cts-logistics|SHANGHAICOMP|-7.5926513377902|6|0.04956|7.2|38.15|0.02459|0.04892|26|26|0.078671013039117|3.9898324974925
2024-02-10 05:09:30|DAILY|07202|100836|/equities/songliao-auto|SHANGHAICOMP|-1.6169593009601|38|-0.61631|1.27|30|-0.02928|0.01173|32|32|-0.049939819458375|4.4151013039117
2024-02-10 05:09:31|DAILY|07203|1162045|/equities/cybrid-technologies-inc|SHANGHAICOMP|-14.357881573251|14|-0.22486|12.1|23.23|-0.03674|0.00854|38|39|0.038476605005441|4.7984396082699
2024-02-10 05:09:32|DAILY|07204|100504|/equities/daheng-tech|SHANGHAICOMP|-8.0190510717205|38|-0.43025|6.78|34.29|-0.01935|0.01228|28|28|-0.030223671013039|3.1968244734203
2024-02-10 05:09:33|DAILY|07205|100478|/equities/dahu-aquacultu|SHANGHAICOMP|-5.2163860769711|16|-0.22774|4.51|30.69|-0.01375|0.02953|32|32|0.06616850551655|4.5801715145436
2024-02-10 05:09:35|DAILY|07206|1052671|/equities/dali-pharma|SHANGHAICOMP|-7.5126304466829|16|-0.46818|5.85|37.77|-0.03124|0.02372|26|26|0.014445336008024|4.2318385155466
2024-02-10 05:09:35|DAILY|07207|996080|/equities/dalian-bio-chem-co-ltd|SHANGHAICOMP|-10.215166972749|4|0|8.78|26.16|-0.05555|-0.00768|38|38|-0.069075225677031|3.3143360080241
2024-02-10 05:09:36|DAILY|07208|101125|/equities/dalian-port|SHANGHAICOMP|1.3562075301112|10|0.03472|1.49|51.16|-0.00893|0.02656|19|19|-0.022122324159021|1.7792864424057
2024-02-10 05:09:37|DAILY|07209|100734|/equities/dalian-sun-asi|SHANGHAICOMP|-20.708872240828|20|-0.43565|15.61|28.56|-0.00898|0.02745|34|34|-0.057019191919192|3.8432161616162
2024-02-10 05:09:38|DAILY|07210|100833|/equities/dalian-power|SHANGHAICOMP|-7.8563639442279|17|-0.10596|6.75|32.03|-0.01947|0.01596|30|30|0.074524053224156|3.550571136131
2024-02-10 05:09:40|DAILY|07211|100942|/equities/danhua-chem|SHANGHAICOMP|-2.9263988399892|14|-0.27778|2.34|28.82|-0.02841|0.01549|34|34|-0.027337361530715|3.9704481369587
2024-02-10 05:09:41|DAILY|07212|101181|/equities/danhua-chem-b|SHANGHAICOMP|-0.14991301617868|4|0.12308|0.146|45|0.01025|0.04736|22|22|-0.045701913393756|3.228856998993
2024-02-10 05:09:42|DAILY|07213|997892|/equities/daqian-ecology-landscape-co-ltd|SHANGHAICOMP|-12.904891392547|14|-0.36894|10.16|34.96|-0.03359|0.00878|28|28|-0.012105846774194|3.4929586693548
2024-02-10 05:09:43|DAILY|07214|101026|/equities/daqin-railway|SHANGHAICOMP|7.1966379245497|10|-0.00535|7.43|36.59|-0.00558|0.00922|27|27|-0.0036469408224674|1.4502126379137
2024-02-10 05:09:44|DAILY|07215|100813|/equities/dashang|SHANGHAICOMP|-16.636850808546|14|-0.00187|16.03|32.8|-0.03152|0.00464|30|30|-0.040410230692076|2.0516168505517
2024-02-10 05:09:46|DAILY|07216|1031219|/equities/dashenlin-pharma|SHANGHAICOMP/EMCONSGROWTH|22.092184071546|2|-0.02049|25.33|39.84|-0.01249|0.03354|25|25|0.00028786359077233|4.0626760280843
2024-02-10 05:09:46|DAILY|07217|100858|/equities/huayin-elec|SHANGHAICOMP|-3.1203413211294|17|-0.23782|2.66|25.82|-0.03182|0.00945|38|38|0.049205616850552|4.0273540621866
2024-02-10 05:09:47|DAILY|07218|101148|/equities/datang-power|SHANGHAICOMP|-2.573613250132|4|0.10088|2.51|45.18|0.02619|0.0534|22|22|0.028398194583751|3.2126048144433
2024-02-10 05:09:48|DAILY|07219|100432|/equities/datang-telecom|SHANGHAICOMP|-5.5765988114091|78|-0.25291|5.14|34.96|0.03497|0.07251|26|26|-0.031112576064909|3.8236703853955
2024-02-10 05:09:49|DAILY|07220|942602|/equities/dawning-information|SHANGHAICOMP|-35.525872488242|32|-0.08774|34|37.15|0.01845|0.05258|26|26|0.074524573721164|3.8620601805416
2024-02-10 05:09:51|DAILY|07221|100748|/equities/dazhong-trans|SHANGHAICOMP|-2.80841612107|6|-0.04461|2.57|31|-0.02377|-0.0023|32|32|-0.036390170511535|1.9640401203611
2024-02-10 05:09:52|DAILY|07222|101760|/equities/dazhong-trans-b|SHANGHAICOMP|0.18220918353174|11|0.00505|0.199|42.91|-0.00466|0.01888|23|23|-0.074311935807422|1.6996930792377
2024-02-10 05:09:53|DAILY|07223|1082138|/equities/dazzle-fashion-co|SHANGHAICOMP|-12.929548195922|14|-0.00393|12.68|30.75|-0.04994|-0.0085|32|32|-0.031315947843531|2.9852527582748
2024-02-10 05:09:54|DAILY|07224|996066|/equities/delixi-xinjiang-transportation-co-l|SHANGHAICOMP|-19.758018873347|14|-0.06771|17.9|32.37|0.04919|0.10367|30|30|0.046895325203252|4.9582804878049
2024-02-10 05:09:55|DAILY|07225|100666|/equities/deluxe-family|SHANGHAICOMP|-2.2995535687305|44|-0.2093|2.04|28.03|-0.03954|-0.0084|34|34|-0.019511044176707|3.1664096385542
2024-02-10 05:09:57|DAILY|07226|1057234|/equities/deppon-logistics|SHANGHAICOMP|12.792638728557|2|-0.00612|14.62|39.4|0.03159|0.06626|25|25|0.060698782961461|3.4458427991886
2024-02-10 05:09:58|DAILY|07227|100926|/equities/lansheng|SHANGHAICOMP|-8.4572571641221|6|-0.06133|7.5|29.15|-0.02962|-0.00942|34|34|-0.025|2.6979457831325
2024-02-10 05:09:58|DAILY|07228|100969|/equities/dongfang-elec-ss|SHANGHAICOMP|-15.05959814621|4|0.08346|14.67|41.42|0.02843|0.05979|24|24|0.082964894684052|3.8064934804413
2024-02-10 05:09:59|DAILY|07229|100279|/equities/dongfeng-auto|SHANGHAICOMP|-5.9820900497638|9|-0.01243|5.56|37.85|0.03603|0.07854|26|26|0.061203629032258|3.7342741935484
2024-02-10 05:10:00|DAILY|07230|100332|/equities/dongfeng-tech|SHANGHAICOMP|-9.313448224697|44|-0.26749|8.27|36.23|-0.0007|0.03367|26|26|0.0026852791878172|3.7003868020305
2024-02-10 05:10:02|DAILY|07231|955758|/equities/dongxing-securities|SHANGHAICOMP|-8.4173737280905|4|0.10899|8.14|29.24|-0.02389|-0.00591|34|34|-0.030177532597793|2.5832778335005
2024-02-10 05:10:03|DAILY|07232|100907|/equities/dr.-peng|SHANGHAICOMP|-3.4538412828185|24|-0.30365|3.05|34.75|0.02266|0.06371|28|28|-0.021929718875502|4.2490692771084
2024-02-10 05:10:04|DAILY|07233|994572|/equities/nanjing-doron-technology-corp-ltd|SHANGHAICOMP|-5.7820909882547|56|-0.57551|4.75|33.64|0.00249|0.05044|28|28|0.0057542627883651|3.9690611835507
2024-02-10 05:10:05|DAILY|07234|994628|/equities/duzhe-publishing---media-co-ltd|SHANGHAICOMP|-5.687291150661|4|-0.09467|4.59|33.13|-0.03183|-0.00727|30|30|-0.020150451354062|3.3503891675025
2024-02-10 05:10:06|DAILY|07235|1081677|/equities/dynagreen-evironmental-protection|SHANGHAICOMP|6.0821659057208|10|0.009|6.73|36.59|-0.01065|0.0088|27|27|-0.025285857572718|2.7304112337011
2024-02-10 05:10:08|DAILY|07236|100883|/equities/eastern-comms|SHANGHAICOMP|-9.3805104782994|46|-0.20431|9.23|34|-0.03113|0.00929|28|28|-0.050195586760281|3.4532567703109
2024-02-10 05:10:12|DAILY|07237|101755|/equities/eastern-comms-b|SHANGHAICOMP|-0.35495515106236|115|-0.18225|0.341|36.79|-0.03955|-0.01182|24|24|-0.03620962888666|2.1349819458375
2024-02-10 05:10:13|DAILY|07238|994562|/equities/eastern-pioneer-driving-school-co-l|SHANGHAICOMP|-2.9250407795941|125|-0.6812|2.34|36.38|0.00837|0.0345|24|24|-0.15406820461384|3.5303821464393
2024-02-10 05:10:14|DAILY|07239|100340|/equities/hejia-company|SHANGHAICOMP|-0.539048481115|104|-0.83278|0.5|30.43|-0.0001|0.03799|14|14|-0.54469187145558|4.0867221172023
2024-02-10 05:10:14|DAILY|07240|1079938|/equities/ecovacs-robotics|SHANGHAICOMP/EMCONSGROWTH|-34.069565015134|14|-0.08206|33|44.73|0.11536|0.17528|22|22|0.099892678034102|4.8032457372116
2024-02-10 05:10:16|DAILY|07241|100690|/equities/eging-photovol|SHANGHAICOMP|-4.6039619211994|14|-0.15811|4.1|37.85|0.04854|0.08725|26|26|0.077627883650953|4.2630491474423
2024-02-10 05:10:17|DAILY|07242|1024775|/equities/embedway-shanghai|SHANGHAICOMP|-23.348736952745|54|-0.44124|20.35|24.84|-0.05538|-0.00597|38|38|0.048035105315948|4.5083029087262
2024-02-10 05:10:18|DAILY|07243|950057|/equities/beibu-gulf-tourism-corp-ltd|SHANGHAICOMP|-7.5856080212063|36|-0.32525|6.68|40.08|0.0121|0.05111|24|24|-0.02430591775326|3.6447602808425
2024-02-10 05:10:19|DAILY|07244|100906|/equities/veyong-bioche|SHANGHAICOMP|-18.467176062269|14|0.04278|17.55|28.76|-0.04391|-0.01662|34|34|0.077201816347124|3.5581442986882
2024-02-10 05:10:20|DAILY|07245|101152|/equities/epoxy-base-ele|SHANGHAICOMP|-4.7376124881502|54|-0.3893|4.11|35.88|0.01144|0.06113|26|26|0.03265415821501|3.4337728194726
2024-02-10 05:10:21|DAILY|07246|100510|/equities/eerduosi|SHANGHAICOMP|9.5163610735297|2|-0.02778|10.5|34.34|0.03148|0.06914|29|29|0.080562688064193|3.9915245737212
2024-02-10 05:10:22|DAILY|07247|101193|/equities/eerduosi-b|SHANGHAICOMP|-0.88487164484893|15|-0.00353|0.848|28.91|-0.01731|0.03161|34|34|0.033417251755266|2.8345646940823
2024-02-10 05:10:23|DAILY|07248|1141903|/equities/espressif-systems-shanghai-co-ltd|SHANGHAICOMP|-91.875282039474|47|-0.1389|88.9|39.63|-0.00502|0.04564|24|24|-0.0028555667001003|5.2317592778335
2024-02-10 05:10:26|DAILY|07249|996095|/equities/eurocrane-china-co-ltd|SHANGHAICOMP|-7.2112319596955|14|-0.17806|6.37|32.8|-0.0271|0.02246|30|30|0.019931795386159|3.8715255767302
2024-02-10 05:10:27|DAILY|07250|100764|/equities/sh-jiabao|SHANGHAICOMP|-3.1666125766401|3|-0.0122|2.43|27.64|-0.0086|0.02893|36|36|-0.0065837512537613|3.708777331996
2024-02-10 05:10:29|DAILY|07251|101115|/equities/everbright|SHANGHAICOMP|14.72309864801|12|0.00063|16|39.44|0.02359|0.07017|25|25|0.051719157472417|3.2527552657974
2024-02-10 05:10:30|DAILY|07252|100674|/equities/fangda|SHANGHAICOMP|4.3043764111575|2|0.02273|4.95|39.84|0.01436|0.04298|25|25|-0.024612838515547|3.1601323971916
2024-02-10 05:10:31|DAILY|07253|100669|/equities/fangda-steel|SHANGHAICOMP|4.0249817884316|1|0|4.52|34.38|-0.0213|0.02916|29|29|-0.015926780341023|2.6257081243731
2024-02-10 05:10:32|DAILY|07254|100962|/equities/s-p-pharma|SHANGHAICOMP|3.1330401399756|1|0|3.88|36.93|0.01275|0.04724|27|27|0.011319959879639|3.6209368104313
2024-02-10 05:10:33|DAILY|07255|101109|/equities/fengfan-power|SHANGHAICOMP|-4.3924062059441|14|-0.10227|3.95|32.43|0.00176|0.03747|30|30|-0.013343813387424|3.4016318458418
2024-02-10 05:10:35|DAILY|07256|100654|/equities/fiberhome-tele|SHANGHAICOMP|12.513050780037|1|0|14.73|28.49|-0.01276|0.01837|35|35|-0.035417251755266|3.0197071213641
2024-02-10 05:10:39|DAILY|07257|101035|/equities/first-tractor|SHANGHAICOMP|12.418824941541|2|0.02163|14.64|32.13|-0.00308|0.03827|31|31|0.12272316950853|4.1710300902708
2024-02-10 05:10:40|DAILY|07258|1162059|/equities/flat-glass-group|SHANGHAICOMP|-21.88987387361|10|-0.16788|19.48|22.32|-0.05705|-0.01671|44|44|0.10783047426842|4.8759757820383
2024-02-10 05:10:40|DAILY|07259|994527|/equities/jiangsu-flowers-king-horticulture-c|SHANGHAICOMP|-5.9849492887262|7|-0.10083|5.44|28.97|-0.00715|0.02151|34|34|0.01267507568113|3.7411543895055
2024-02-10 05:10:41|DAILY|07260|1010704|/equities/flying-technology-co-ltd|SHANGHAICOMP|-8.3410618265354|55|-0.39641|6.73|28.97|-0.02971|0.00753|32|32|0.04322120285423|3.5963669724771
2024-02-10 05:10:43|DAILY|07261|100994|/equities/fortune-ng|SHANGHAICOMP|-4.9886342884493|38|-0.33691|4.33|34.29|-0.00274|0.02852|28|28|-0.01679739217653|3.413296890672
2024-02-10 05:10:44|DAILY|07262|101127|/equities/founder-securi|SHANGHAICOMP|-7.2663448762148|36|-0.15995|6.88|34.36|-0.02722|0.00649|28|28|0.001530591775326|2.7580130391173
2024-02-10 05:10:45|DAILY|07263|100741|/equities/founder-tech|SHANGHAICOMP|-2.4464146148766|20|-0.12821|2.38|32.47|-0.00446|0.02602|30|30|-0.013104733131923|3.4490926485398
2024-02-10 05:10:46|DAILY|07264|1077010|/equities/fuda-alloy-materials-co|SHANGHAICOMP|-11.172656886147|44|-0.39446|9.18|29.47|-0.003|0.03274|32|32|-0.015960446247464|3.4312180527383
2024-02-10 05:10:47|DAILY|07265|996557|/equities/fujian-anjoy-foods-co-ltd|SHANGHAICOMP/EMCONSGROWTH|-82.574100418786|60|-0.34793|76.56|52.11|0.1023|0.13288|18|18|0.068314944834503|4.4503510531595
2024-02-10 05:10:49|DAILY|07266|1052661|/equities/fujian-aonong-biological|SHANGHAICOMP|-3.5289013255187|120|-0.67742|2.9|43.9|0.08899|0.13759|20|20|-0.091088264794383|4.4435406218656
2024-02-10 05:10:50|DAILY|07267|1010849|/equities/fujian-apex-software-co-ltd|SHANGHAICOMP|-40.903920107354|106|-0.34505|39.33|44.6|0.04286|0.0958|20|20|0.018986960882648|4.4826248746239
2024-02-10 05:10:50|DAILY|07268|100905|/equities/fujian-cement|SHANGHAICOMP|-3.8845250070614|33|-0.38086|3.17|32.17|-0.01318|0.02361|30|30|-0.077536609829488|2.8853440320963
2024-02-10 05:10:51|DAILY|07269|102095|/equities/fujian-dongbai|SHANGHAICOMP|-3.7309635469108|32|-0.20948|3.17|37.15|0.01355|0.03838|26|26|-0.02834704112337|2.6637482447342
2024-02-10 05:10:52|DAILY|07270|100301|/equities/fujian-express|SHANGHAICOMP|-3.2558518017654|6|0.0198|3.09|29.18|-0.03128|-0.01101|34|34|0.0083099297893681|1.7196800401204
2024-02-10 05:10:54|DAILY|07271|1141898|/equities/fujian-forecam-optics-co-ltd|SHANGHAICOMP|-18.607993643808|20|-0.3128|15.73|34.93|-0.01585|0.03146|28|28|-0.060211634904714|3.7834393179539
2024-02-10 05:10:55|DAILY|07272|100639|/equities/nanfang-textle|SHANGHAICOMP|7.9202197923469|9|-0.00117|8.51|34.1|-0.013|0.01429|29|29|0.032712136409228|3.5778254764293
2024-02-10 05:10:56|DAILY|07273|942796|/equities/furi-elec|SHANGHAICOMP|-4.9603740146155|40|-0.43785|4.07|26.61|-0.01453|0.01919|36|36|0.0012597793380141|4.1037733199599
2024-02-10 05:10:57|DAILY|07274|100650|/equities/fynex-textile|SHANGHAICOMP|-5.7755509976996|13|-0.25543|4.46|32.83|-0.02648|-0.00165|30|30|0.008641925777332|3.291148445336
2024-02-10 05:10:58|DAILY|07275|996559|/equities/fujian-haixia-environmental-protect|SHANGHAICOMP|-5.4004163457433|15|-0.25405|4.61|32.77|-0.03104|-0.00396|30|30|-0.018741223671013|2.516002006018
2024-02-10 05:10:59|DAILY|07276|1008685|/equities/fujian-kuncai-material-technology|SHANGHAICOMP|43.908668421505|2|0.02014|52.18|32.13|-0.01156|0.02358|31|31|0.14771213640923|3.6688184553661
2024-02-10 05:11:01|DAILY|07277|100583|/equities/fj-longking|SHANGHAICOMP|9.9605002237073|1|0|11.85|30.03|-0.01785|0.01634|33|33|0.042189707366297|3.1457638748739
2024-02-10 05:11:05|DAILY|07278|945169|/equities/fujian-longma-equipment|SHANGHAICOMP|-8.9335171944448|16|-0.14642|8.22|32.73|-0.00187|0.0331|30|30|-0.0009378134403209|3.1826449348044
2024-02-10 05:11:06|DAILY|07279|102094|/equities/longxi-bearing|SHANGHAICOMP|-9.2099094409856|19|-0.23942|7.91|34.96|-0.00085|0.04618|28|28|-0.034008024072217|3.2916449348044
2024-02-10 05:11:06|DAILY|07280|942811|/equities/oriental-s-star|SHANGHAICOMP|-6.6391834724834|34|-0.49571|5.29|28.35|-0.0167|0.03643|34|34|0.018440320962889|5.1831524573721
2024-02-10 05:11:08|DAILY|07281|100359|/equities/qingshan-paper|SHANGHAICOMP|-2.1570332992989|38|-0.14644|2.04|34.29|-0.02362|0.00512|28|28|0.021554663991976|3.067372116349
2024-02-10 05:11:09|DAILY|07282|1024774|/equities/fujian-raynen|SHANGHAICOMP|-10.436112690063|90|-0.48468|8.58|34.92|0.01013|0.05792|26|26|-0.016486459378134|3.9616519558676
2024-02-10 05:11:10|DAILY|07283|996088|/equities/fujian-tianma-science-and-technolog|SHANGHAICOMP|-16.893601026621|24|-0.09681|15.3|32.47|-0.01998|0.02717|30|30|0.1016740220662|3.8751344032096
2024-02-10 05:11:11|DAILY|07284|945170|/equities/fujian-torch-electron-tech|SHANGHAICOMP|-20.752772425137|47|-0.27563|19.29|47.55|0.05354|0.10511|20|20|0.029849548645938|4.391408224674
2024-02-10 05:11:12|DAILY|07285|100718|/equities/huiquan-brew|SHANGHAICOMP|-9.4269430104185|24|-0.16438|8.54|37.46|-0.0205|0.016|26|26|0.064699097291875|3.9161273821464
2024-02-10 05:11:14|DAILY|07286|100789|/equities/fuyao-glass|SHANGHAICOMP/EMCONSGROWTH|37.857204816184|25|0.07465|41.17|42.3|0.0577|0.08769|23|23|0.078474423269809|3.1624704112337
2024-02-10 05:11:14|DAILY|07287|1162043|/equities/fuzhou-rockchip-electronics|SHANGHAICOMP|42.700701404513|1|0|52|22.07|0.01148|0.08456|43|44|0.20269412976313|4.8248815653965
2024-02-10 05:11:15|DAILY|07288|996082|/equities/g-bits-network-technology-xiamen-co|SHANGHAICOMP/EMCONSGROWTH|-202.9373470831|34|-0.18972|195.14|32.13|0.00498|0.04236|30|30|-0.0013891675025074|4.1594302908726
2024-02-10 05:11:16|DAILY|07289|1164174|/equities/gan-lee-pharmaceuticals|SHANGHAICOMP|32.789431575171|1|0|40.12|25.94|0.01823|0.07723|33|34|-0.015926303854875|3.4389580498866
2024-02-10 05:11:17|DAILY|07290|994613|/equities/ganso-co-ltd|SHANGHAICOMP|-17.63538720767|14|-0.05862|16.38|37.85|-0.02003|0.008|26|26|0.017115346038114|3.1223881644935
2024-02-10 05:11:19|DAILY|07291|1052653|/equities/gansu-guofang-industry|SHANGHAICOMP|-4.4476334050533|17|-0.37478|3.62|30.66|-0.01445|0.0369|32|32|0.0017853560682046|3.2807813440321
2024-02-10 05:11:20|DAILY|07292|100694|/equities/gansu-mogao|SHANGHAICOMP|-4.7853740374292|14|-0.23561|4.25|32.77|-0.02532|0.01278|30|30|0.010219879518072|3.639733935743
2024-02-10 05:11:21|DAILY|07293|100839|/equities/qilianshan|SHANGHAICOMP|-9.6448318155267|4|0.13789|9.49|30.75|-0.00401|0.03284|32|32|-0.00061702127659575|3.155569402229
2024-02-10 05:11:21|DAILY|07294|100364|/equities/yasheng-indust|SHANGHAICOMP|-2.6904337889984|5|0.02016|2.53|31.03|-0.03836|-0.01311|32|32|0.010268806419258|3.0245877632899
2024-02-10 05:11:22|DAILY|07295|100889|/equities/gd-power|SHANGHAICOMP|4.0532583789694|10|0.01843|4.42|29.94|-0.0143|0.0098|33|33|0.082891675025075|2.691223671013
2024-02-10 05:11:24|DAILY|07296|101023|/equities/gem-year-ind|SHANGHAICOMP|-3.9505807992939|16|-0.26293|3.42|32.73|-0.04783|-0.01735|30|30|-0.036693079237713|2.6027452357071
2024-02-10 05:11:25|DAILY|07297|100580|/equities/gemdale|SHANGHAICOMP|-4.4040934607135|4|0.08021|4.04|29.24|-0.03406|0.00542|34|34|-0.087891675025075|3.9077592778335
2024-02-10 05:11:26|DAILY|07298|100870|/equities/hainan-zhenghe|SHANGHAICOMP|-2.4109574761032|4|0.07729|2.23|33.03|-0.0083|0.03084|30|30|0.015762575452716|3.6310965794769
2024-02-10 05:11:27|DAILY|07299|1031221|/equities/getein-biotech|SHANGHAICOMP|-9.1029391180304|42|-0.22302|8.71|28.12|-0.03407|0.0093|34|34|-0.027|3.4030962888666
2024-02-10 05:11:28|DAILY|07300|997894|/equities/gigadevice-semiconductor-beijing|SHANGHAICOMP|-68.544386876032|56|-0.28383|68.53|31.4|-0.01494|0.03428|30|30|0.0027973921765297|4.4182617853561
2024-02-10 05:11:30|DAILY|07301|100413|/equities/s-giti-tire|SHANGHAICOMP|-13.615699570491|32|-0.14986|12.31|43|0.04156|0.07502|22|22|-0.0093909928352098|2.614099283521
2024-02-10 05:11:31|DAILY|07302|100708|/equities/gaochun-ceram|SHANGHAICOMP|10.036521695412|1|0|11.98|32.16|-0.02724|0.00025|31|31|0.0065636910732197|3.2151354062187
2024-02-10 05:11:32|DAILY|07303|100433|/equities/gold-seed-wine|SHANGHAICOMP|-15.250794751884|79|-0.41285|13.34|38.29|0.07766|0.11146|24|24|0.13182547642929|4.6419568706118
2024-02-10 05:11:32|DAILY|07304|1162041|/equities/gongniu-group|SHANGHAICOMP|90.349323682337|9|0.03915|98.75|32.17|-0.01189|0.03676|29|30|0.050760534429599|3.2163864337102
2024-02-10 05:11:33|DAILY|07305|1162090|/equities/grace-fabric-tech|SHANGHAICOMP|-6.2315001428512|101|-0.34465|5.21|29.7|-0.03379|-0.00038|30|30|-0.068628657921292|3.585034308779
2024-02-10 05:11:35|DAILY|07306|100534|/equities/nanhai-develop|SHANGHAICOMP|14.443392189177|1|0|16.51|34.38|-0.02179|0.00529|29|29|0.0091574724172518|2.7876058174524
2024-02-10 05:11:36|DAILY|07307|101100|/equities/great-wall-mot|SHANGHAICOMP/EMCONSGROWTH|19.509723969373|1|0|22.18|39.88|0.17277|0.20774|25|25|0.14104112337011|4.6202166499499
2024-02-10 05:11:36|DAILY|07308|994560|/equities/great-sun-foods-co-ltd|SHANGHAICOMP|-4.1218172591978|37|-0.3384|3.48|40.04|-0.01248|0.0386|24|24|-0.037646940822468|3.5303370110331
2024-02-10 05:11:37|DAILY|07309|100342|/equities/greattown|SHANGHAICOMP|-2.8660375869985|5|-0.02509|2.72|31.03|-0.03763|-0.01646|32|32|-0.061686058174524|2.8524272818455
2024-02-10 05:11:38|DAILY|07310|101197|/equities/greattown-b|SHANGHAICOMP|0.2185077482876|11|0.00862|0.234|58.06|-0.0154|0.0307|17|17|-0.039529588766299|2.521778335005
2024-02-10 05:11:40|DAILY|07311|100420|/equities/gree-real-esta|SHANGHAICOMP|-6.4244091881963|36|-0.14763|6.12|36.42|0.11927|0.15509|26|26|0.080724032586558|4.434849287169
2024-02-10 05:11:41|DAILY|07312|100745|/equities/jinfeng-invest|SHANGHAICOMP|-2.2894161358239|7|-0.01896|2.07|37.92|0.01453|0.05118|26|26|-0.10029939516129|2.8311512096774
2024-02-10 05:11:42|DAILY|07313|100437|/equities/grinm-material|SHANGHAICOMP|8.367068085956|1|0|10|32.16|-0.0411|-0.00183|31|31|0.013461384152457|3.5507853560682
2024-02-10 05:11:43|DAILY|07314|101007|/equities/guangan|SHANGHAICOMP|-3.1414085096615|5|-0.0339|2.85|33.1|-0.01699|0.02139|30|30|-0.015828485456369|2.7684403209629
2024-02-10 05:11:44|DAILY|07315|1052664|/equities/guangdong-champion|SHANGHAICOMP|-11.366946823764|45|-0.2518|9.33|52.94|0.05652|0.08739|18|18|-0.013657973921765|3.7068796389168
2024-02-10 05:11:46|DAILY|07316|1024788|/equities/guangdong-dcenti|SHANGHAICOMP|-4.4869160270342|34|-0.4497|3.61|32.13|-0.00837|0.03163|30|30|0.011755265797392|3.7929809428285
2024-02-10 05:11:46|DAILY|07317|102967|/equities/ellington-elec|SHANGHAICOMP|-6.5482907883256|38|-0.19615|6.27|34.29|-0.00955|0.02061|28|28|-0.041630892678034|2.7004834503511
2024-02-10 05:11:47|DAILY|07318|1052669|/equities/guangdong-gensho-logistics|SHANGHAICOMP|-11.558689988926|6|-0.28339|8.8|35.43|-0.049|-0.01914|28|28|-0.052451354062186|3.1329287863591
2024-02-10 05:11:48|DAILY|07319|100614|/equities/guanhao|SHANGHAICOMP|-2.9272967444562|34|-0.20175|2.73|33.96|-0.01422|0.0089|28|28|0.0091991869918698|3.1846107723577
2024-02-10 05:11:49|DAILY|07320|100796|/equities/dongyangguang|SHANGHAICOMP|6.6497282097688|3|0.13381|7.88|39.4|0.01493|0.06372|25|25|0.0094417426545086|3.6162208713273
2024-02-10 05:11:51|DAILY|07321|1057309|/equities/guangdong-hotata-a|SHANGHAICOMP|-14.338977169304|14|-0.0838|13.01|30.75|-0.03823|-0.00844|32|32|0.024653961885657|3.6692016048144
2024-02-10 05:11:52|DAILY|07322|1141914|/equities/guangdong-jia-yuan-tech-co-ltd|SHANGHAICOMP|-17.631461897966|53|-0.17751|16.68|36.35|-0.01386|0.04364|26|26|-0.056475426278837|5.0036439317954
2024-02-10 05:11:53|DAILY|07323|1008684|/equities/guangdong-liantai-environmental|SHANGHAICOMP|-4.6715529409839|16|-0.26364|4.05|40.92|-0.01475|0.00969|24|24|-0.054901705115346|2.329998996991
2024-02-10 05:11:54|DAILY|07324|1159376|/equities/guangdong-marubi-biotechnology-co|SHANGHAICOMP|-32.294583526003|4|0.11892|28.98|35.5|-0.02845|0.01674|28|28|-0.038748244734203|3.9692166499498
2024-02-10 05:11:54|DAILY|07325|100961|/equities/meiyan-jixiang|SHANGHAICOMP|-2.3285435712792|44|-0.14008|2.21|39.75|-0.02427|0.0031|24|24|-0.030726178535607|2.3905366098295
2024-02-10 05:11:56|DAILY|07326|100579|/equities/gd-mingzhu|SHANGHAICOMP|-4.1854868889469|7|-0.08153|3.83|30.88|-0.00081|0.0278|32|32|-0.007546277665996|2.9097696177062
2024-02-10 05:11:57|DAILY|07327|100732|/equities/rongtai|SHANGHAICOMP|-3.3239844559566|39|-0.245|3.02|25.58|-0.00472|0.03167|36|36|-0.0080813347236703|3.9652408759124
2024-02-10 05:11:58|DAILY|07328|955765|/equities/guangdong-sitong-group-co-ltd|SHANGHAICOMP|-4.8135357638795|54|-0.51136|3.87|39.29|0.00936|0.03276|24|24|-0.044860441767068|3.4691596385542
2024-02-10 05:11:59|DAILY|07329|994553|/equities/guangdong-songfa-ceramics-co-ltd|SHANGHAICOMP|-18.678740631074|7|-0.13988|14.88|41.29|-0.01451|0.03391|24|24|0.024685055165496|4.0890932798395
2024-02-10 05:12:00|DAILY|07330|1162097|/equities/guangdong-songyang-recycle|SHANGHAICOMP|30.400804983026|10|-0.03474|36.68|33.72|0.02117|0.06389|29|29|0.12100911854103|3.665147922999
2024-02-10 05:12:02|DAILY|07331|994558|/equities/guangdong-super-telecom-co-ltd|SHANGHAICOMP|-32.440360336165|14|-0.08713|27.66|30.34|0.00356|0.05339|32|32|0.084802845528455|4.5130040650407
2024-02-10 05:12:03|DAILY|07332|1052668|/equities/guangdong-tianan-new-material|SHANGHAICOMP|-8.3498349815165|7|-0.2382|6.78|45.05|-0.00397|0.03033|22|22|0.019778335005015|3.5792567703109
2024-02-10 05:12:04|DAILY|07333|1081729|/equities/guangdong-wencan-die-a|SHANGHAICOMP|-26.817054099999|25|-0.24483|26.28|40.54|0.07164|0.11837|24|24|0.075297893681043|5.3766539618857
2024-02-10 05:12:05|DAILY|07334|102090|/equities/guanghui-energ|SHANGHAICOMP|-7.2192207076824|5|0.02584|6.75|41.38|0.03929|0.08433|24|24|0.10987362086259|3.7271414242728
2024-02-10 05:12:05|DAILY|07335|100743|/equities/xingye-resourc|SHANGHAICOMP|-6.9620835215074|14|-0.08596|6.38|35.14|0.02732|0.07834|28|28|0.070896690070211|3.6657542627884
2024-02-10 05:12:07|DAILY|07336|101080|/equities/guangshen-rail-ss|SHANGHAICOMP|-2.9603434196368|4|0.07087|2.72|45.18|0.02687|0.05091|22|22|0.0032898696088265|2.4738274824473
2024-02-10 05:12:08|DAILY|07337|101142|/equities/fenglin-wood|SHANGHAICOMP|-2.3195289493203|14|-0.17928|2.06|27.33|-0.03802|-0.00901|36|36|-0.009530591775326|2.7918074222668
2024-02-10 05:12:09|DAILY|07338|100523|/equities/gui-dong-elect|SHANGHAICOMP|-3.4077352711177|33|-0.18157|3.02|29.81|-0.01076|0.01307|32|32|0.0035131845841785|3.5453985801217
2024-02-10 05:12:10|DAILY|07339|100459|/equities/guiguan-elec|SHANGHAICOMP|5.4566360087148|11|-0.02763|5.63|36.56|-0.01071|0.00832|27|27|0.031833500501505|2.4942286860582
2024-02-10 05:12:11|DAILY|07340|942831|/equities/guangxi-liuzhou-pharm|SHANGHAICOMP|15.418268822287|1|0|17.95|28.49|-0.03395|0.00856|35|35|-0.033878635907723|2.7999488465396
2024-02-10 05:12:13|DAILY|07341|954955|/equities/guangxi-nanning-waterworks-co-ltd|SHANGHAICOMP|-4.6068477553293|16|-0.23092|4.03|28.88|-0.02711|-0.00023|34|34|-0.020194583751254|2.1052748244734
2024-02-10 05:12:14|DAILY|07342|994506|/equities/guangxi-radio-and-television-inform|SHANGHAICOMP|-2.7675757732937|34|-0.36923|2.46|32.13|-0.03218|0.0019|30|30|-0.012270812437312|3.2695877632899
2024-02-10 05:12:14|DAILY|07343|100568|/equities/wuzhou-comm|SHANGHAICOMP|-4.0588746783068|5|-0.02111|3.71|29.21|-0.03035|-0.00526|34|34|-0.0059739217652959|2.3584373119358
2024-02-10 05:12:15|DAILY|07344|100472|/equities/zhongheng|SHANGHAICOMP|1.9180237410629|1|0|2.29|39.88|-0.0052|0.01516|25|25|-0.017438314944834|2.5299388164494
2024-02-10 05:12:16|DAILY|07345|100880|/equities/topsun-tech|SHANGHAICOMP|21.548753338496|8|0.03532|25.21|39.6|0.02253|0.05789|25|25|0.091165496489468|4.3872878635908
2024-02-10 05:12:18|DAILY|07346|101068|/equities/guangzhou-auto|SHANGHAICOMP|7.9178773066755|1|0|8.63|36.93|0.00391|0.0343|27|27|-0.00077432296890668|3.3795857572718
2024-02-10 05:12:19|DAILY|07347|100277|/equities/baiyun-airport|SHANGHAICOMP|9.2744389070009|18|0.03033|10.19|29.7|-0.02417|0.00318|33|33|-0.026743229689067|3.2282387161484
2024-02-10 05:12:20|DAILY|07348|994609|/equities/guangzhou-baiyun-electric-equipment|SHANGHAICOMP|-8.2030746816443|38|-0.27632|7.15|36.92|-0.00907|0.024|26|26|0.011609829488465|3.52325777332
2024-02-10 05:12:21|DAILY|07349|100542|/equities/baiyunshan|SHANGHAICOMP|26.862000021934|9|0.02035|29.08|34.1|-0.00822|0.01825|29|29|-0.0037943831494483|2.3316840521565
2024-02-10 05:12:22|DAILY|07350|100348|/equities/guangzhou-dev|SHANGHAICOMP|-5.545218010614|4|0.08929|5.49|33.13|-0.01115|0.01226|30|30|0.0022557673019057|2.5939608826479
2024-02-10 05:12:24|DAILY|07351|1141905|/equities/fangbang-electronics-co-ltd|SHANGHAICOMP|-30.397088545002|46|-0.50321|26.28|39.67|-0.01618|0.04589|24|24|-0.065691073219659|4.9414363089268
2024-02-10 05:12:24|DAILY|07352|100984|/equities/guangri-stock|SHANGHAICOMP|-7.1505072490835|5|0.04448|6.81|27.58|-0.03339|-0.01116|36|36|0.0037813440320963|2.2543791374122
2024-02-10 05:12:25|DAILY|07353|945719|/equities/guangzhou-holike-creative-home|SHANGHAICOMP|-8.8245209686472|32|-0.2751|7.51|28.41|-0.03146|-0.00156|34|34|-0.050566700100301|3.288075225677
2024-02-10 05:12:26|DAILY|07354|1043306|/equities/guangzhou-jiacheng|SHANGHAICOMP|-15.21653660227|16|-0.20744|13.64|32.73|-0.01289|0.04094|30|30|0.013159478435306|3.9709588766299
2024-02-10 05:12:27|DAILY|07355|1052670|/equities/guangzhou-kingmed-diagnostics|SHANGHAICOMP|52.387885368119|3|0.02346|61.08|34.31|0.00224|0.04532|29|29|0.060175526579739|4.3271023069208
2024-02-10 05:12:29|DAILY|07356|100799|/equities/pearl-river|SHANGHAICOMP|-3.1858411456854|8|-0.26536|2.63|30.94|-0.03204|0.01668|32|32|0.0053520561685055|3.8523741223671
2024-02-10 05:12:30|DAILY|07357|1031313|/equities/guangzhou-port|SHANGHAICOMP|-3.1984654337699|4|0.08219|3.16|33.13|-0.02481|-0.00676|30|30|-0.0087943831494484|2.1345376128385
2024-02-10 05:12:31|DAILY|07358|1024793|/equities/guangzhou-restaurant|SHANGHAICOMP|15.985481963432|1|0|18.52|39.88|-0.0177|0.01366|25|25|0.0086278836509528|3.2553019057172
2024-02-10 05:12:32|DAILY|07359|1162061|/equities/guangzhou-tongda-auto-electric|SHANGHAICOMP|-7.1869252387792|18|-0.3855|5.85|30.44|-0.01545|0.03551|32|32|-0.079197780020182|3.4462865792129
2024-02-10 05:12:33|DAILY|07360|100588|/equities/donghua|SHANGHAICOMP|-0.47095704897242|31|-0.7218|0.37|28.5|-0.01333|0.01844|28|28|-0.19752657004831|3.6608405797101
2024-02-10 05:12:34|DAILY|07361|942828|/equities/guilin-fuda|SHANGHAICOMP|-5.3327861343133|45|-0.37088|4.58|29.78|-0.03096|0.0077|32|32|0.011695085255767|3.5700631895687
2024-02-10 05:12:35|DAILY|07362|994509|/equities/guizhou-broadcasting---tv-informati|SHANGHAICOMP|-7.5746033617652|38|-0.28543|7.11|32|-0.03683|0.01343|30|30|0.041780341023069|4.2330661985958
2024-02-10 05:12:36|DAILY|07363|100455|/equities/chitianhua|SHANGHAICOMP|-1.9989841787179|37|-0.39114|1.65|34.32|-0.04665|-0.01148|28|28|-0.015555667001003|3.1860712136409
2024-02-10 05:12:37|DAILY|07364|1055999|/equities/guizhou-gas-a|SHANGHAICOMP|6.0200220642576|1|0|7.03|32.16|-0.01764|0.01332|31|31|-0.050385155466399|2.9476950852558
2024-02-10 05:12:38|DAILY|07365|100676|/equities/guihang-auto|SHANGHAICOMP|-10.385771296749|47|-0.36801|9.72|33.96|-0.05058|-0.0054|28|28|0.0051805416248747|4.0115757271815
2024-02-10 05:12:40|DAILY|07366|100589|/equities/panjiang-coal|SHANGHAICOMP|5.268488076244|1|0|6.24|28.49|-0.05216|-0.01096|35|35|0.03732296890672|3.3727863590772
2024-02-10 05:12:41|DAILY|07367|100567|/equities/redstar|SHANGHAICOMP|-9.8878513134405|113|-0.31084|9.09|27.66|-0.01379|0.03346|32|32|0.071665997993982|4.3293911735206
2024-02-10 05:12:42|DAILY|07368|1162039|/equities/guizhou-sanli-pharmaceutical|SHANGHAICOMP|-15.742877672877|17|-0.15316|15.26|24.46|-0.02957|0.02937|36|37|0.10381541802389|4.5003333333333
2024-02-10 05:12:42|DAILY|07369|1043304|/equities/guizhou-transportation-planning|SHANGHAICOMP|-7.0109885909282|14|-0.22292|6.17|27.28|-0.02305|-0.00028|36|36|-0.063724623115578|2.5284371859297
2024-02-10 05:12:43|DAILY|07370|101018|/equities/guizhou-rope|SHANGHAICOMP|-12.879775382049|17|-0.23278|11.14|40.88|0.03463|0.07303|24|24|0.10518054162487|4.2802738214644
2024-02-10 05:12:45|DAILY|07371|100735|/equities/yibai|SHANGHAICOMP|-4.8048198554353|34|-0.23158|4.38|40.17|0.00099|0.0325|24|24|0.01241223671013|3.0774483450351
2024-02-10 05:12:46|DAILY|07372|100486|/equities/guodian-nj|SHANGHAICOMP|-6.2800679692257|14|-0.09048|5.73|30.75|-0.005|0.03539|32|32|0.061289869608827|4.1671965897693
2024-02-10 05:12:47|DAILY|07373|996087|/equities/hailir-pesticides-and-chemicals-gro|SHANGHAICOMP|-14.091343284816|50|-0.14903|13.99|33.86|-0.01659|0.02304|28|28|0.0084042126379137|3.361889669007
2024-02-10 05:12:48|DAILY|07374|100449|/equities/hainan-airline|SHANGHAICOMP|1.3244583198284|10|-0.03425|1.41|28.11|-0.03408|0.00302|35|35|0.0022708962739174|2.8110090634441
2024-02-10 05:12:49|DAILY|07375|101758|/equities/hainan-airline-b|SHANGHAICOMP|0.16619336853588|10|-0.02674|0.182|57.88|0.0302|0.05884|17|17|-0.018932527693857|3.3167945619335
2024-02-10 05:12:51|DAILY|07376|994542|/equities/hainan-haiqi-transportation-group-c|SHANGHAICOMP|-16.987791003653|6|-0.02353|14.94|27.19|0.05304|0.11662|36|36|0.12016260162602|5.1962408536585
2024-02-10 05:12:52|DAILY|07377|100671|/equities/hn-island-cons|SHANGHAICOMP|3.4225503971634|10|0.00265|3.79|33.9|-0.0138|0.03449|29|29|0.062616935483871|3.8827681451613
2024-02-10 05:12:53|DAILY|07378|943643|/equities/hainan-mining-co-ltd|SHANGHAICOMP|-6.0516945503239|5|0.08349|5.84|32.77|0.04078|0.07331|30|30|0.050711246200608|4.0083333333333
2024-02-10 05:12:54|DAILY|07379|100939|/equities/haitong-sec-ss|SHANGHAICOMP|-9.1638595112985|47|-0.05723|9.06|36.58|-0.0028|0.01517|26|26|-0.040763289869609|2.1473771313942
2024-02-10 05:12:55|DAILY|07380|100647|/equities/hangxiao-steel|SHANGHAICOMP|-2.9624788492068|14|0.02083|2.94|35.14|-0.00482|0.02946|28|28|0.035713139418255|3.5506359077232
2024-02-10 05:12:57|DAILY|07381|100374|/equities/hang-zhou-iron|SHANGHAICOMP|-4.4956610246989|32|-0.16667|4.2|34.5|0.02285|0.05117|28|28|0.01571815446339|3.2587693079238
2024-02-10 05:12:57|DAILY|07382|994554|/equities/hangcha-group-co-ltd|SHANGHAICOMP|24.111390201757|2|0.03358|27.39|39.84|-0.01853|0.02914|25|25|0.13962487462387|3.7692417251755
2024-02-10 05:12:58|DAILY|07383|101053|/equities/hangzhou-gearb|SHANGHAICOMP|-8.1537773208956|17|-0.15504|7.63|37.62|-0.01888|0.00893|26|26|0.00052213279678067|2.8767937625755
2024-02-10 05:12:59|DAILY|07384|945720|/equities/hangzhou-cable-co-ltd|SHANGHAICOMP|-4.8179992140466|14|-0.25586|4.13|35.14|-0.0227|0.00733|28|28|0.0042176529588767|3.4286980942828
2024-02-10 05:13:00|DAILY|07385|994552|/equities/hangzhou-electronic-soul-network-te|SHANGHAICOMP|-18.086810190948|34|-0.33333|15.36|37.08|0.02415|0.06419|26|26|0.00094884653961885|4.3456519558676
2024-02-10 05:13:02|DAILY|07386|942835|/equities/hz-first|SHANGHAICOMP|-25.237296207392|9|0.05122|23.6|30.91|-0.0332|0.0183|32|32|0.037516549648947|5.0212397191575
2024-02-10 05:13:03|DAILY|07387|1043308|/equities/hangzhou-freely-communication|SHANGHAICOMP|-11.87927920465|39|-0.3061|10.7|36.88|-0.02234|0.01732|26|26|-0.021654964894684|3.5651424272818
2024-02-10 05:13:03|DAILY|07388|100915|/equities/hz-jiebai|SHANGHAICOMP|-6.3994567378937|34|-0.17266|5.75|30.13|-0.02595|0.01801|32|32|0.047585757271815|3.387109327984
2024-02-10 05:13:04|DAILY|07389|1164176|/equities/hangzhou-juheshun-new-material|SHANGHAICOMP|-8.3606185387257|16|-0.14194|7.98|37.91|0.01701|0.06738|22|23|0.0031240135287486|3.3835975197294
2024-02-10 05:13:05|DAILY|07390|996556|/equities/hangzhou-nbond-nonwovens-co-ltd|SHANGHAICOMP|-11.205074478135|14|-0.28582|9.52|41|-0.01031|0.02065|24|24|0.011288866599799|3.5398224674022
2024-02-10 05:13:07|DAILY|07391|100619|/equities/silan-microele|SHANGHAICOMP|-19.185273023604|47|-0.19983|18.66|33.57|-0.00469|0.0387|28|28|0.065409736308316|4.2929756592292
2024-02-10 05:13:08|DAILY|07392|996179|/equities/hangzhou-xzb-tech-co-ltd|SHANGHAICOMP|-20.566368660177|19|-0.19237|19.69|37.65|0.02383|0.053|26|26|0.026189568706118|3.8049227683049
2024-02-10 05:13:09|DAILY|07393|953926|/equities/hangzhou-youngsun-intelligent-equip|SHANGHAICOMP|7.9589229769277|1|0|10.18|34.38|0.0024|0.03628|29|29|0.032912738214644|4.1876690070211
2024-02-10 05:13:10|DAILY|07394|100573|/equities/hualing-xingma|SHANGHAICOMP|-4.0911729222965|31|-0.4697|3.15|39.79|0.04183|0.07036|24|24|0.010544162436548|4.3096355329949
2024-02-10 05:13:11|DAILY|07395|100576|/equities/tianyi-science|SHANGHAICOMP|27.273394075451|2|0.09342|33.59|28.17|-0.03784|-0.00334|35|35|0.10436372847011|4.1729412360689
2024-02-10 05:13:12|DAILY|07396|100436|/equities/harbin-air-con|SHANGHAICOMP|-4.5410537584705|16|-0.36224|3.75|37.77|-0.02484|0.01162|26|26|0.0086950852557673|3.5196138415246
2024-02-10 05:13:14|DAILY|07397|100410|/equities/dongan-auto|SHANGHAICOMP|-10.828784088115|35|-0.433|8.42|25.34|-0.0046|0.04094|38|38|0.10529488465396|3.8897662988967
2024-02-10 05:13:14|DAILY|07398|942817|/equities/harbin-hatou|SHANGHAICOMP|-6.4832974595224|4|0.04883|5.37|31.06|-0.04245|-0.0044|32|32|-0.0063430290872618|3.4055336008024
2024-02-10 05:13:15|DAILY|07399|100791|/equities/harbin-pharm|SHANGHAICOMP|-2.9424433700939|39|-0.20228|2.8|34.25|0.00198|0.03147|28|28|-0.0063751253761284|2.8107953861585
2024-02-10 05:13:16|DAILY|07400|953913|/equities/harbin-viti-electronic-co-ltd|SHANGHAICOMP|-3.118529432076|44|-0.56469|2.49|24.53|-0.05891|0.00773|38|38|0.017838974358974|3.8892461538462
2024-02-10 05:13:18|DAILY|07401|1141899|/equities/harbin-xinguang-optic-electronics|SHANGHAICOMP|-15.517926815589|38|-0.43505|13.09|34.29|-0.05685|0.00627|28|28|-0.069139418254764|4.0496459378134
2024-02-10 05:13:19|DAILY|07402|994622|/equities/harson-trading-china-co-ltd|SHANGHAICOMP|10.376893813462|1|0|15.16|47|0.04527|0.09748|21|21|0.11416919959473|3.6424549138804
2024-02-10 05:13:20|DAILY|07403|994556|/equities/healthcare-co-ltd|SHANGHAICOMP|-10.16171753073|8|-0.10898|8.83|38.08|-0.01043|0.03569|26|26|-0.023175526579739|4.2491735205617
2024-02-10 05:13:21|DAILY|07404|100705|/equities/hs-laobaigan|SHANGHAICOMP|-18.678177636341|24|-0.12675|18.05|34.79|0.05477|0.09337|28|28|0.094596790371113|4.2634202607823
2024-02-10 05:13:22|DAILY|07405|100830|/equities/jinniu-chem|SHANGHAICOMP|-3.9423937155128|18|-0.29637|3.49|25.79|-0.0384|-0.00242|38|38|0.009258776328987|3.5749849548646
2024-02-10 05:13:24|DAILY|07406|1072208|/equities/hebei-yangyuan-zhihui-a|SHANGHAICOMP|22.614461097909|29|0.19614|25.43|46.14|0.0075|0.03742|21|21|0.0280481444333|2.9719969909729
2024-02-10 05:13:25|DAILY|07407|1031324|/equities/hefei-changqing-machinery|SHANGHAICOMP|-12.914544226611|72|-0.50451|10.98|42.09|0.04639|0.07341|22|22|0.035042126379137|3.8986399197593
2024-02-10 05:13:25|DAILY|07408|942823|/equities/hf-meta-mach|SHANGHAICOMP|-5.9671737749396|19|-0.2602|5.26|34.96|-0.00699|0.03753|28|28|0.051867602808425|4.0834674022066
2024-02-10 05:13:26|DAILY|07409|998091|/equities/hefei-taihe-optoelectronic-tech|SHANGHAICOMP|-12.455097887747|13|-0.23297|9.91|30.78|-0.04579|-0.01587|32|32|-0.0065015045135406|3.6362347041123
2024-02-10 05:13:27|DAILY|07410|100739|/equities/hlj-agricultur|SHANGHAICOMP/EMCONSGROWTH|11.250093167144|10|0.04503|12.3|31.87|-0.03512|-0.00986|31|31|0.045740220661986|2.8586198595787
2024-02-10 05:13:29|DAILY|07411|100422|/equities/interchina-wat|SHANGHAICOMP|-2.4566733388552|24|-0.1124|2.29|34.79|-0.0024|0.02527|28|28|0.017353059177533|3.0779348044132
2024-02-10 05:13:30|DAILY|07412|101054|/equities/htdc|SHANGHAICOMP|-3.8483759490915|8|-0.18701|3.13|38.08|0.0069|0.03984|26|26|0.02711334002006|2.77525777332
2024-02-10 05:13:31|DAILY|07413|951035|/equities/heilongjiang-zbd-pharmaceutical|SHANGHAICOMP|9.3433554521275|1|0|10.98|43.35|0.01391|0.04721|23|23|0.010591775325978|3.1150270812437
2024-02-10 05:13:32|DAILY|07414|100438|/equities/ancai-hi-tech|SHANGHAICOMP|-4.2710647727744|9|-0.26522|3.38|27.47|-0.04821|-0.00229|36|36|0.0056579739217653|3.5944914744233
2024-02-10 05:13:33|DAILY|07415|100596|/equities/dayou-energy|SHANGHAICOMP|-3.5137759885019|5|0.01515|3.35|35.39|-0.00432|0.03345|28|28|0.020778894472362|3.7334291457286
2024-02-10 05:13:35|DAILY|07416|100405|/equities/whirlwind|SHANGHAICOMP|-2.8353019506412|50|-0.325|2.7|33.68|0.01939|0.07117|28|28|0.052900201612903|4.7146078629032
2024-02-10 05:13:36|DAILY|07417|100502|/equities/henan-lingrui|SHANGHAICOMP|16.61418803321|58|0.09661|19.07|37.6|-0.01334|0.01343|25|25|0.095478435305918|3.532815446339
2024-02-10 05:13:37|DAILY|07418|101105|/equities/mingtai-al-ind|SHANGHAICOMP|8.6978910287629|2|0.01001|10.09|36.89|0.03306|0.06407|27|27|0.035609829488465|4.1765646940822
2024-02-10 05:13:37|DAILY|07419|100525|/equities/pinggao-elec|SHANGHAICOMP|11.434350582483|2|0.00455|13.25|36.89|0.00667|0.04073|27|27|0.10777632898696|3.7131775325978
2024-02-10 05:13:38|DAILY|07420|100628|/equities/rebecca|SHANGHAICOMP|-2.4296860105537|13|-0.19368|2.04|37.88|-0.02262|0.01464|26|26|-0.032962888665998|2.9094252758275
2024-02-10 05:13:40|DAILY|07421|100451|/equities/taloph-pharm|SHANGHAICOMP|-4.9969978039402|37|-0.32045|4.22|34.25|-0.00627|0.03196|28|28|0.037998994974874|3.9257708542714
2024-02-10 05:13:41|DAILY|07422|994568|/equities/henan-thinker-automatic-equipment-c|SHANGHAICOMP|-13.553744311999|38|-0.17422|12.75|32|-0.04261|0.04054|30|30|-0.063482447342026|3.1761153460381
2024-02-10 05:13:42|DAILY|07423|100687|/equities/yuguang|SHANGHAICOMP|-5.5513035418679|16|-0.04895|5.44|25.84|-0.04958|-0.01674|38|38|0.047995987963892|3.2260832497492
2024-02-10 05:13:43|DAILY|07424|100291|/equities/zhongyuan-exp|SHANGHAICOMP|-3.7290193871786|5|0.00872|3.47|29.21|-0.02531|-0.00571|34|34|-0.014511534603811|1.9587943831495
2024-02-10 05:13:44|DAILY|07425|1054841|/equities/hengdian-entertainment|SHANGHAICOMP|-15.664001674422|33|-0.13772|14.4|40.21|-0.0058|0.03127|24|24|0.0084042126379137|4.120702106319
2024-02-10 05:13:46|DAILY|07426|1031316|/equities/hengdian-tospo-lighting|SHANGHAICOMP|-10.880899210728|78|-0.231|10.12|32.86|-0.02659|0.00831|28|28|0.032136409227683|3.8161313941825
2024-02-10 05:13:47|DAILY|07427|942797|/equities/dalian-rubber|SHANGHAICOMP|-12.696520406322|49|-0.09503|12.38|26.36|-0.01375|0.0164|36|36|0.0060661985957873|3.424627883651
2024-02-10 05:13:48|DAILY|07428|955763|/equities/hengtong-logistics-co-ltd|SHANGHAICOMP|-8.8021165347366|80|-0.24399|8.18|45.8|0.03848|0.08516|20|20|0.066842211055277|3.7902050251256
2024-02-10 05:13:49|DAILY|07429|100648|/equities/ht-opticelectr|SHANGHAICOMP|10.399884740378|1|0|11.72|43.35|0.02523|0.05897|23|23|-0.0029679037111334|3.352482447342
2024-02-10 05:13:50|DAILY|07430|994573|/equities/hexing-electrical-co-ltd|SHANGHAICOMP|-32.281150996298|8|0.09175|32.01|38.08|0.00698|0.03633|26|26|0.093732196589769|3.1554914744233
2024-02-10 05:13:51|DAILY|07431|100311|/equities/hisense-elect|SHANGHAICOMP|20.849354615591|11|0.08866|24.19|51.95|0.06058|0.08517|19|19|0.10713440320963|3.6289217652959
2024-02-10 05:13:52|DAILY|07432|100592|/equities/heilan-home|SHANGHAICOMP|7.264946690154|2|-0.02094|7.95|39.84|-0.02366|0.01197|25|25|0.018044132397192|2.724370110331
2024-02-10 05:13:53|DAILY|07433|942830|/equities/hmt-new-tech|SHANGHAICOMP|-19.247062331492|47|-0.38729|18.32|29.66|-0.03622|0.01945|32|32|0.073380904522613|4.437248241206
2024-02-10 05:13:54|DAILY|07434|100865|/equities/s-tianjin-mari|SHANGHAICOMP|-2.4002052008148|37|-0.09811|2.39|40.04|0.01211|0.05073|24|24|0.01982146439318|3.6964493480441
2024-02-10 05:13:55|DAILY|07435|994618|/equities/holsin-engineering-consulting-group|SHANGHAICOMP|-10.645322937101|3|-0.05592|8.61|38.12|-0.03061|0.02884|26|26|0.01631419939577|3.3852255790534
2024-02-10 05:13:57|DAILY|07436|100541|/equities/hongda|SHANGHAICOMP|4.1583078010401|1|0|5.25|34.38|0.00164|0.04662|29|29|0.12001404212638|4.3007903711133
2024-02-10 05:13:58|DAILY|07437|100976|/equities/hongfa-tech|SHANGHAICOMP|22.968127615263|2|-0.00949|26.08|39.84|-0.0291|0.01237|25|25|0.011339017051154|3.9221043129388
2024-02-10 05:13:59|DAILY|07438|1142282|/equities/hongta-securities-co-ltd|SHANGHAICOMP|-7.5523218801014|5|0.03602|7.19|30.84|-0.03011|0.00074|32|32|-0.038782038345106|3.3502129162462
2024-02-10 05:13:59|DAILY|07439|100520|/equities/hongxing-steel|SHANGHAICOMP|-1.4650603597158|5|0.02222|1.38|33.1|-0.01663|0.01475|30|30|-0.015486459378134|2.9306830491475
2024-02-10 05:14:00|DAILY|07440|1054843|/equities/hoshine-silicon-industry|SHANGHAICOMP|-49.161960544953|9|0.02886|47.06|38.04|0.11803|0.16094|26|26|0.098793380140421|4.5498104312939
2024-02-10 05:14:02|DAILY|07441|100929|/equities/sanjing-pharm|SHANGHAICOMP|-6.5605439401011|15|-0.23181|5.7|27.31|-0.03583|-0.00315|36|36|0.014179538615848|3.2728124373119
2024-02-10 05:14:03|DAILY|07442|100286|/equities/hua-xia-bank|SHANGHAICOMP|5.7802045363937|25|0.01186|5.97|36.04|-0.00108|0.00873|27|27|-0.019739217652959|1.4136860581745
2024-02-10 05:14:04|DAILY|07443|100857|/equities/huayuan-proper|SHANGHAICOMP|-1.3398577804678|6|-0.16296|1.13|35.43|-0.00689|0.01771|28|28|-0.056269809428285|3.0501173520562
2024-02-10 05:14:05|DAILY|07444|994503|/equities/huaan-securities-co-ltd|SHANGHAICOMP|4.1565588247699|2|-0.00427|4.66|25.38|-0.04848|-0.01974|39|39|-0.011131180625631|2.7439384460141
2024-02-10 05:14:06|DAILY|07445|996079|/equities/huada-automotive-technology-co-ltd|SHANGHAICOMP|-21.598601395001|7|-0.01478|20|35.21|-0.02891|0.00515|28|28|0.10138508064516|4.081125
2024-02-10 05:14:08|DAILY|07446|101194|/equities/huadian-ener-b|SHANGHAICOMP|0.12230065052818|26|0.04724|0.133|45.81|0.01213|0.05306|21|21|0.040660587639311|3.2528986828774
2024-02-10 05:14:09|DAILY|07447|100841|/equities/huadian-energy|SHANGHAICOMP|-2.1350035234708|5|-0.05528|1.88|32.77|-0.0124|0.0269|30|30|0.044038500506586|3.6430385005066
2024-02-10 05:14:10|DAILY|07448|994516|/equities/huadian-heavy-industries-co-ltd|SHANGHAICOMP|-6.9893623414351|6|-0.01806|5.98|35.43|0.00074|0.02691|28|28|0.069899699097292|3.6284132397192
2024-02-10 05:14:11|DAILY|07449|100296|/equities/huadian-power|SHANGHAICOMP|5.3585526102731|62|0.17221|5.99|30.16|-0.02469|0.01326|31|31|0.082665662650602|3.6137218875502
2024-02-10 05:14:12|DAILY|07450|100535|/equities/huafa-ind|SHANGHAICOMP|-7.5094210310768|6|0.11603|7.31|31|-0.03716|-0.00488|32|32|0.021578736208626|3.303335005015
2024-02-10 05:14:14|DAILY|07451|100631|/equities/huafang-co|SHANGHAICOMP|-2.6740132749552|13|-0.29568|2.12|32.83|-0.03582|-0.00025|30|30|-0.046976930792377|3.2467983951856
2024-02-10 05:14:14|DAILY|07452|101013|/equities/leimingkehua|SHANGHAICOMP|16.588510190085|111|0.47819|18.3|28.61|-0.04583|-0.00725|31|31|0.092959879638917|3.3872417251755
2024-02-10 05:14:15|DAILY|07453|100719|/equities/wuhu-port|SHANGHAICOMP|-2.4524767630689|4|0.1086|2.45|35.14|-0.00379|0.02211|28|28|0.014112462006079|2.5848318135765
2024-02-10 05:14:16|DAILY|07454|996069|/equities/huali-industries-co-ltd|SHANGHAICOMP|-11.340896868203|13|-0.37916|8.4|37.81|0.00921|0.04146|26|26|0.017500502512563|4.0584281407035
2024-02-10 05:14:17|DAILY|07455|1057304|/equities/huaneng-lancang-river-a|SHANGHAICOMP|8.3814972202191|3|-0.01663|8.87|36.85|-0.00986|0.0111|27|27|0.091356068204614|2.550816449348
2024-02-10 05:14:19|DAILY|07456|100284|/equities/huaneng-power|SHANGHAICOMP|8.1107056334974|43|0.10493|8.74|41.52|0.02173|0.05441|23|23|0.082108324974925|3.971075225677
2024-02-10 05:14:20|DAILY|07457|100324|/equities/huangshan-tour|SHANGHAICOMP|-11.73831840221|7|-0.01376|10.75|35.39|-0.02436|-0.00284|28|28|0.039565697091274|3.0308746238716
2024-02-10 05:14:21|DAILY|07458|101756|/equities/huangshan-tour-b|SHANGHAICOMP|-0.75012482878892|14|0.06143|0.743|49.2|0.00565|0.02155|20|20|-0.01361183550652|1.814148445336
2024-02-10 05:14:22|DAILY|07459|101107|/equities/huatai-securit|SHANGHAICOMP|13.188798322052|10|-0.0049|14.21|39.52|0.00481|0.03575|25|25|-0.019730190571715|2.3715516549649
2024-02-10 05:14:23|DAILY|07460|100904|/equities/huaxin-cement|SHANGHAICOMP|12.852926626918|9|0.1191|14.47|34.03|-0.00405|0.03547|29|29|-0.033867336683417|3.3027085427136
2024-02-10 05:14:25|DAILY|07461|101191|/equities/hua-xin-cement|SHANGHAICOMP|1.8177203220978|6|-0.00528|1.883|27.11|-0.00871|0.01887|19|19|-0.0038807692307692|2.2306403846154
2024-02-10 05:14:25|DAILY|07462|100855|/equities/huayu-automoti|SHANGHAICOMP/EMCONSGROWTH|15.905089597784|18|-0.0147|16.76|31.61|-0.00917|0.01798|31|31|-0.01962186559679|3.3055075225677
2024-02-10 05:14:26|DAILY|07463|100302|/equities/chutian-exp|SHANGHAICOMP|-3.9807940920758|5|0.00538|3.74|27.58|-0.03042|-0.00827|36|36|0.022828485456369|2.2628274824473
2024-02-10 05:14:27|DAILY|07464|100711|/equities/hongcheng-mach|SHANGHAICOMP|30.230910852263|3|0.02605|34.27|30.15|-0.02526|0.00891|33|33|0.063684052156469|3.2541303911735
2024-02-10 05:14:28|DAILY|07465|100481|/equities/kaile|SHANGHAICOMP|-0.60097309807381|63|-0.80738|0.47|37.83|0.06559|0.09977|18|18|-0.39860161507402|3.8698707940781
2024-02-10 05:14:30|DAILY|07466|100356|/equities/mailyard|SHANGHAICOMP|-4.3365169955674|14|-0.37184|3.48|44.73|0.05513|0.09692|22|22|-0.020734202607823|3.9227873620863
2024-02-10 05:14:31|DAILY|07467|100509|/equities/sanxia-materia|SHANGHAICOMP|-3.0020582555571|15|-0.16875|2.66|35.11|-0.02506|0.02813|28|28|0.023922768304915|4.0962086258776
2024-02-10 05:14:32|DAILY|07468|994594|/equities/hubei-tkd-crystal-electronic-scienc|SHANGHAICOMP|-12.242134046476|46|-0.28716|11.27|43.27|0.04423|0.11233|22|22|0.0028996990972918|4.7005777331996
2024-02-10 05:14:33|DAILY|07469|100386|/equities/xingfa-chem|SHANGHAICOMP|15.436959573251|2|0.00864|17.51|30.18|-0.00517|0.03225|33|33|0.099700100300903|4.0980631895687
2024-02-10 05:14:34|DAILY|07470|994541|/equities/hubei-zhenhua-chemical-co-ltd|SHANGHAICOMP|-8.7750843438252|17|-0.13306|8.34|40.42|0.03857|0.0679|24|24|0.080272819472617|4.0964665314402
2024-02-10 05:14:35|DAILY|07471|1006195|/equities/huida-sanitary-ware-co-ltd|SHANGHAICOMP|-5.9100305145617|14|-0.32642|4.87|35.14|-0.0172|0.01402|28|28|-0.057657973921765|3.1464764292879
2024-02-10 05:14:36|DAILY|07472|100330|/equities/humanwell|SHANGHAICOMP|-21.890909634818|25|-0.09358|21.89|43.77|0.01468|0.06498|22|22|0.091325227963526|4.321462006079
2024-02-10 05:14:37|DAILY|07473|953929|/equities/hunan-aihua-group-co-ltd|SHANGHAICOMP|-16.910086440758|45|-0.26472|15.86|39.71|-0.02434|0.00023|24|24|-0.00218555667001|3.7155677031093
2024-02-10 05:14:38|DAILY|07474|994623|/equities/hunan-baili-engineering-sci---tech|SHANGHAICOMP|-6.2397434843267|7|-0.36658|4.89|35.32|0.00395|0.04582|28|28|-0.023510552763819|4.5388391959799
2024-02-10 05:14:39|DAILY|07475|100997|/equities/hunan-chendian|SHANGHAICOMP|-5.4985990404801|6|-0.15511|4.63|29.18|-0.03982|-0.01331|34|34|-0.012925777331996|2.8094613841525
2024-02-10 05:14:41|DAILY|07476|100646|/equities/copote-tech|SHANGHAICOMP|-14.702009337567|32|-0.2572|12.13|28.41|-0.06837|-0.03702|34|34|0.023351053159478|4.1630341023069
2024-02-10 05:14:42|DAILY|07477|100634|/equities/corun-new-ener|SHANGHAICOMP|-3.9245247110018|237|-0.60334|3.8|34.59|-0.0167|0.02793|22|22|0.029077231695086|4.2586920762287
2024-02-10 05:14:43|DAILY|07478|942836|/equities/fangsheng-phara|SHANGHAICOMP|-9.3191033177372|31|-0.12148|9.04|32.23|-0.01813|0.01478|30|30|0.046762286860582|3.7143249749248
2024-02-10 05:14:44|DAILY|07479|100844|/equities/hunan-haili|SHANGHAICOMP|-5.7241928416632|14|-0.10085|5.26|37.85|0.00436|0.04065|26|26|0.020243731193581|3.3171955867603
2024-02-10 05:14:45|DAILY|07480|1162046|/equities/hunan-heshun-petroleum|SHANGHAICOMP|-18.197236049722|45|-0.4323|15.22|37.17|0.02594|0.07992|24|24|-0.027569444444444|4.2385576923077
2024-02-10 05:14:46|DAILY|07481|100392|/equities/huasheng|SHANGHAICOMP|-4.3573742997122|13|-0.45538|3.54|32.83|-0.0143|0.03763|30|30|0.014889669007021|3.7129839518556
2024-02-10 05:14:47|DAILY|07482|101001|/equities/new-wellful|SHANGHAICOMP|-10.627571123605|29|-0.11483|9.25|36.88|-0.00319|0.03534|26|26|0.0506210739615|3.9566595744681
2024-02-10 05:14:48|DAILY|07483|994557|/equities/hunan-oil-pump-co-ltd|SHANGHAICOMP|-14.05199662599|44|-0.26387|13|34.07|0.0062|0.04499|28|28|0.051612838515547|4.3180300902708
2024-02-10 05:14:49|DAILY|07484|100715|/equities/hundsun-tech|SHANGHAICOMP|-22.751404295083|54|-0.30132|21.75|26.22|-0.03989|-0.00059|36|36|-0.075262788365095|3.7747833500501
2024-02-10 05:14:50|DAILY|07485|100582|/equities/zj-haiyue|SHANGHAICOMP|-5.3077024932267|7|-0.16578|4.73|32.93|-0.00531|0.02458|30|30|-0.02961569416499|3.1524195171026
2024-02-10 05:14:52|DAILY|07486|1031226|/equities/hylink-digital-solution|SHANGHAICOMP|-9.4169334423812|31|-0.39764|7.15|28.44|-0.05305|-0.01453|34|34|-0.042251755265797|4.7676158475426
2024-02-10 05:14:53|DAILY|07487|1056000|/equities/ikd-a|SHANGHAICOMP|17.797401562083|2|0.01743|21.01|34.34|-0.02084|0.01194|29|29|0.088794383149448|4.6722798395186
2024-02-10 05:14:54|DAILY|07488|101082|/equities/industrial-sec|SHANGHAICOMP|-5.701720999707|51|-0.07389|5.64|31.37|-0.00824|0.02338|30|30|0.002648839556004|2.9331543895055
2024-02-10 05:14:54|DAILY|07489|100742|/equities/inesa-electron|SHANGHAICOMP|-10.547347591285|7|-0.03926|9.3|35.39|-0.0125|0.03101|28|28|0.057394182547643|3.9300471414243
2024-02-10 05:14:55|DAILY|07490|101759|/equities/inesa-electron-b|SHANGHAICOMP|-0.53301044273065|4|0.07219|0.505|38.23|-0.0232|0.00954|26|26|-0.001617853560682|2.54518555667
2024-02-10 05:14:57|DAILY|07491|953922|/equities/inly-media-co-ltd|SHANGHAICOMP|-14.736037720588|30|-0.41691|11.86|32.27|0.01597|0.07555|30|30|0.027553660982949|4.8505977933801
2024-02-10 05:14:58|DAILY|07492|942801|/equities/beisheng-pharm|SHANGHAICOMP|-4.8498883045536|34|-0.25206|4.54|32.1|-0.00478|0.03441|30|30|-0.048855421686747|4.5223423694779
2024-02-10 05:14:59|DAILY|07493|100283|/equities/baotou-steel|SHANGHAICOMP|1.3776842663931|2|0|1.52|39.84|0.0436|0.06467|25|25|0.045446339017051|3.232001003009
2024-02-10 05:15:00|DAILY|07494|100996|/equities/beifang-chuang|SHANGHAICOMP|6.8192106713809|2|0.00651|7.73|36.89|-0.01745|0.00933|27|27|-0.014554663991976|2.6116990972919
2024-02-10 05:15:01|DAILY|07495|101200|/equities/yitai-coal-b|SHANGHAICOMP/MSCI_EEM_SMALLCAP|1.7123273707972|13|0.18526|1.881|28.14|-0.00302|0.02715|35|35|0.11088966900702|2.7266138415246
2024-02-10 05:15:03|DAILY|07496|100901|/equities/insigma|SHANGHAICOMP|-5.1667160719995|33|-0.21003|5.04|37.12|0.01087|0.04152|26|26|-0.041272818455366|3.2424734202608
2024-02-10 05:15:04|DAILY|07497|100868|/equities/inspur-soft|SHANGHAICOMP|-11.231576460836|34|-0.25563|10.25|37.08|-0.0178|0.02692|26|26|-0.039864593781344|3.4401394182548
2024-02-10 05:15:05|DAILY|07498|100953|/equities/silver-plaza|SHANGHAICOMP|-4.5496938448512|14|-0.19604|4.06|37.85|0.00881|0.03033|26|26|0.0022517552657974|3.3497382146439
2024-02-10 05:15:06|DAILY|07499|1052666|/equities/ireader-tech|SHANGHAICOMP|-16.15499193019|34|-0.30588|14.16|32.13|0.01821|0.07608|30|30|0.044495486459378|4.608741223671
2024-02-10 05:15:07|DAILY|07500|996078|/equities/jack-sewing-machine-co-ltd|SHANGHAICOMP|-20.412981235718|14|0.02934|20|44.73|-0.00486|0.02655|22|22|0.025593781344032|3.9079769307924
2024-02-10 05:15:10|DAILY|07501|101126|/equities/jangho-curtain|SHANGHAICOMP|-6.3419695394903|5|-0.00508|5.88|33.1|-0.02125|0.02605|30|30|0.011459378134403|3.5022016048144
2024-02-10 05:15:11|DAILY|07502|994601|/equities/jason-furniture-hangzhou-co-ltd|SHANGHAICOMP/EMCONSGROWTH|33.962075178333|3|0.02189|37.81|43.09|-0.01125|0.03578|23|23|0.014026183282981|4.0797280966767
2024-02-10 05:15:18|DAILY|07503|100726|/equities/changjiang-ele|SHANGHAICOMP|-24.495325227834|47|-0.18546|23.98|31.7|-0.01279|0.03017|30|30|0.046356068204614|3.8440922768305
2024-02-10 05:15:18|DAILY|07504|955766|/equities/jchx-mining-management-co-ltd|SHANGHAICOMP|37.135160065571|3|0.00668|40.67|47.38|0.00888|0.04458|21|21|0.1867111334002|4.0105817452357
2024-02-10 05:15:19|DAILY|07505|942793|/equities/jdm-jingda-machine-ningbo-ltd|SHANGHAICOMP|-6.7284344446451|19|-0.21282|6.14|34.96|0.00427|0.05467|28|28|0.078480441323972|3.9359929789368
2024-02-10 05:15:21|DAILY|07506|994589|/equities/jiajiayue-group-co-ltd|SHANGHAICOMP|-11.046581940182|29|-0.25631|9.72|40.38|0.02579|0.05935|24|24|-0.066925777331996|3.4761163490471
2024-02-10 05:15:22|DAILY|07507|994612|/equities/jiang-su-wujin-stainless-steel-pipe|SHANGHAICOMP|-6.5294783664537|15|-0.09972|6.5|37.81|-0.02314|0.02214|26|26|0.0058254764292878|3.1340280842528
2024-02-10 05:15:23|DAILY|07508|996180|/equities/jiangshan-oupai-door-industry-co|SHANGHAICOMP|-27.728438932715|90|-0.28419|25.54|28.38|-0.06591|0.01594|32|32|0.032457372116349|5.239075225677
2024-02-10 05:15:24|DAILY|07509|994512|/equities/jiangsu-changshu-rural-commercial-b|SHANGHAICOMP|6.732065672462|20|0.07761|7.22|31.55|-0.02999|-0.00887|31|31|-0.0071825476429288|2.7208836509529
2024-02-10 05:15:25|DAILY|07510|100949|/equities/js-chunlan|SHANGHAICOMP|-4.1155062454336|14|-0.26804|3.55|44.73|0.03192|0.06278|22|22|0.024394182547643|3.3180581745236
2024-02-10 05:15:28|DAILY|07511|1081732|/equities/jiangsu-dingsheng-material-a|SHANGHAICOMP|-9.6262305295446|199|-0.58252|8.73|33.29|0.01044|0.10032|24|24|0.010723169508526|4.7919448345035
2024-02-10 05:15:29|DAILY|07512|1043303|/equities/jiangsu-dongzhu-landscape|SHANGHAICOMP|-5.2798254269408|175|-0.5752|4.35|34.29|-0.00327|0.03401|24|24|-0.06487963891675|3.310777331996
2024-02-10 05:15:30|DAILY|07513|100354|/equities/jiang-su-etern|SHANGHAICOMP|-4.4018598125757|22|-0.20777|4.08|27.11|-0.03311|0.02848|36|36|0.037946840521565|4.1319889669007
2024-02-10 05:15:31|DAILY|07514|100575|/equities/jiangsu-exp|SHANGHAICOMP|11.043835022253|48|0.16602|12.01|41.3|0.00121|0.0135|23|23|0.013729187562688|1.8586860581745
2024-02-10 05:15:31|DAILY|07515|1162091|/equities/jiangsu-fengshan-group|SHANGHAICOMP|-12.113395715338|8|-0.32757|8.95|33|-0.02292|0.01304|30|30|-0.017183550651956|3.4875115346038
2024-02-10 05:15:33|DAILY|07516|1073383|/equities/jiangsu-financial-a|SHANGHAICOMP|-4.9903584288489|14|0.05423|4.86|37.85|-0.00246|0.01567|26|26|-0.0081504513540622|2.1001975927783
2024-02-10 05:15:34|DAILY|07517|994518|/equities/jiangsu-general-science-technology|SHANGHAICOMP|-4.8020828371551|4|0.14392|4.61|35.5|-0.02455|0.00095|28|28|-0.018005015045135|2.7005656970913
2024-02-10 05:15:35|DAILY|07518|1162098|/equities/jiangsu-guomao-reducer|SHANGHAICOMP|-12.420855503917|32|-0.20958|12.37|34.29|-0.00333|0.03477|28|28|0.031377396569122|4.528477295661
2024-02-10 05:15:36|DAILY|07519|101043|/equities/hengli-cylinde|SHANGHAICOMP|46.881612737949|1|0|54.5|36.93|-0.00642|0.05509|27|27|0.055973921765296|4.0951293881645
2024-02-10 05:15:37|DAILY|07520|100519|/equities/hengshun-vineg|SHANGHAICOMP|7.6249402051558|2|0.02024|8.57|43.3|0.02339|0.05673|23|23|-0.0078916750250752|3.0763139418255
2024-02-10 05:15:39|DAILY|07521|101009|/equities/high-hope|SHANGHAICOMP|-2.5252871791711|43|-0.33636|2.19|28.09|-0.03871|-0.00973|34|34|-0.024411233701103|3.0921785356068
2024-02-10 05:15:40|DAILY|07522|100376|/equities/jiangsu-holly|SHANGHAICOMP|-7.3095297645359|34|-0.36995|6.08|34.43|-0.02634|-0.00017|28|28|0.0076489468405216|3.1947452357071
2024-02-10 05:15:41|DAILY|07523|100594|/equities/hongdou-ind|SHANGHAICOMP|-2.8094296298465|13|-0.00775|2.56|35.18|-0.02959|0.00941|28|28|0.0011875626880642|3.2524583751254
2024-02-10 05:15:42|DAILY|07524|994507|/equities/jiangsu-broadcasting-cable-informat|SHANGHAICOMP|2.6955121109632|1|0|3.07|39.88|-0.00847|0.01085|25|25|-0.014256770310933|2.2310702106319
2024-02-10 05:15:43|DAILY|07525|100678|/equities/jiangnan-fiber|SHANGHAICOMP|-1.7932786036989|32|-0.16146|1.61|32.2|-0.01932|0.00613|30|30|0.019943831494484|2.7900962888666
2024-02-10 05:15:45|DAILY|07526|101055|/equities/jiangnan-water|SHANGHAICOMP|-4.7414694549446|5|0.03009|4.45|35.46|-0.01079|0.02584|28|28|0.048635907723169|3.4083430290873
2024-02-10 05:15:46|DAILY|07527|994555|/equities/jiangsu-jingshen-salt---chemical-in|SHANGHAICOMP|7.0042657774947|1|0|8.16|32.16|-0.04064|0.00258|31|31|0.053595787362086|3.4361143430291
2024-02-10 05:15:46|DAILY|07528|100703|/equities/kanion|SHANGHAICOMP|13.743963430412|1|0|17.7|36.93|0.0094|0.06139|27|27|0.056608826479438|3.960372116349
2024-02-10 05:15:47|DAILY|07529|942832|/equities/kings-luck-brewery|SHANGHAICOMP/EMCONSGROWTH|45.240579167313|5|0.0907|51.35|34.24|-0.00394|0.02944|29|29|0.081468405215647|3.9533921765296
2024-02-10 05:15:48|DAILY|07530|1116233|/equities/jiangsu-lettall-electronic-co|SHANGHAICOMP|-21.21338507362|22|-0.27828|17.61|32.53|0.00294|0.04873|30|30|0.010661985957874|4.4054112337011
2024-02-10 05:15:50|DAILY|07531|100665|/equities/lianhuan-pharm|SHANGHAICOMP|-8.9485593455153|52|-0.35997|7.77|36.38|0.00726|0.05986|26|26|0.029116349047141|3.3232668004012
2024-02-10 05:15:51|DAILY|07532|101028|/equities/lianyungang-po|SHANGHAICOMP|-3.8032321742165|115|-0.14286|3.6|27.59|-0.03236|-0.00476|32|32|0.01648445336008|3.0157111334002
2024-02-10 05:15:52|DAILY|07533|994570|/equities/jiangsu-liba-enterprise-joint-stock|SHANGHAICOMP|-12.597024840918|14|0.0399|12.25|41|-0.01709|0.03609|24|24|0.033751253761284|3.3883109327984
2024-02-10 05:15:53|DAILY|07534|1054855|/equities/jiangsu-lidao-new-material|SHANGHAICOMP|-9.0239417019792|14|-0.33514|7.38|30.75|0.01223|0.04996|32|32|-0.0092437311935807|3.2189929789368
2024-02-10 05:15:54|DAILY|07535|101057|/equities/linyang-electr|SHANGHAICOMP|5.0872949001617|2|0.02051|5.97|28.46|-0.02359|0.01581|35|35|0.063669007021063|3.8839969909729
2024-02-10 05:15:56|DAILY|07536|1008686|/equities/jiangsu-lopal-tech-co-ltd|SHANGHAICOMP|-9.3980420128268|14|-0.20636|8.73|35.14|0.03909|0.07439|28|28|0.075283851554664|4.8929117352056
2024-02-10 05:15:57|DAILY|07537|1054852|/equities/jiangsu-luokai-mechanical|SHANGHAICOMP|-11.730330636244|14|-0.30934|9.98|41|0.03373|0.06281|24|24|0.024413239719157|3.466148445336
2024-02-10 05:15:58|DAILY|07538|1031325|/equities/jiangsu-maysta-chemical|SHANGHAICOMP|-10.252337375246|15|-0.32624|8.55|32.77|-0.03918|-0.01751|30|30|-0.018060180541625|2.8442868605817
2024-02-10 05:15:58|DAILY|07539|1031228|/equities/jiangsu-nanfang-medical|SHANGHAICOMP|-3.8456353546259|32|-0.29583|3.38|30|-0.00503|0.03285|32|32|-0.043546922300706|3.4772815338042
2024-02-10 05:15:59|DAILY|07540|1088092|/equities/jiangsu-new-energy-development|SHANGHAICOMP|-10.079850566647|17|-0.07263|9.96|25.58|-0.05049|-0.00998|38|38|0.049281376518219|4.0390748987854
2024-02-10 05:16:01|DAILY|07541|942600|/equities/jiangsu-pacific-quartz-co-ltd|SHANGHAICOMP|-77.913014336116|11|-0.02318|74.58|29.03|-0.02105|0.03511|34|34|0.18816449348044|4.8629488465396
2024-02-10 05:16:02|DAILY|07542|100837|/equities/phoenix-proper|SHANGHAICOMP|-3.3434993424537|14|-0.18289|2.77|32.8|-0.02093|0.00924|30|30|-0.018447342026078|2.9954523570712
2024-02-10 05:16:03|DAILY|07543|101135|/equities/phoenix-publ-m|SHANGHAICOMP|8.8814729309707|7|0.06186|10.3|31.97|-0.0232|0.01075|31|31|0.055199598796389|2.9612096288867
2024-02-10 05:16:04|DAILY|07544|1010702|/equities/jiangsu-provincial-agricultural-rec|SHANGHAICOMP|8.3164517247965|1|0|9.94|30.21|-0.03961|-0.00716|33|33|0.066969909729187|3.4680170511535
2024-02-10 05:16:05|DAILY|07545|1024792|/equities/jiangsu-riying-electronics|SHANGHAICOMP|-16.163056276773|46|-0.55341|13.21|31.4|0.01328|0.05298|30|30|0.024496453900709|3.8309392097264
2024-02-10 05:16:07|DAILY|07546|994538|/equities/jiangsu-rutong-petro-machinery-co-l|SHANGHAICOMP|-10.756287235981|38|-0.35511|9.08|39.79|-0.00878|0.01726|24|24|0.013819556451613|3.288
2024-02-10 05:16:07|DAILY|07547|994533|/equities/jiangsu-safety-wire-rope-co-ltd|SHANGHAICOMP|-7.2092542929979|34|-0.4514|5.87|32.13|-0.03287|0.00141|30|30|-0.0076639919759278|3.9679779338014
2024-02-10 05:16:08|DAILY|07548|100503|/equities/jiangsu-sainty|SHANGHAICOMP|-4.670182459412|38|-0.43175|3.83|30|-0.0293|-0.00293|32|32|-0.022541624874624|2.8629979939819
2024-02-10 05:16:09|DAILY|07549|100570|/equities/sanfangxiang|SHANGHAICOMP|-2.0178897069057|44|-0.28216|1.73|34|-0.00864|0.01445|28|28|-0.033562814070352|2.9573638190955
2024-02-10 05:16:10|DAILY|07550|1010703|/equities/jiangsu-seagull-cooling-tower-co|SHANGHAICOMP|-9.8388366373643|45|-0.41697|8.04|36.42|0.00243|0.03812|26|26|-0.010425832492432|3.3927376387487
2024-02-10 05:16:12|DAILY|07551|1162051|/equities/jiangsu-shemar-electric|SHANGHAICOMP|-18.508981908535|25|-0.15208|17.34|37.15|0.03924|0.09148|26|26|0.040714141414141|4.1989878787879
2024-02-10 05:16:13|DAILY|07552|101056|/equities/jixin-energy-t|SHANGHAICOMP|-2.9518844353492|14|-0.27577|2.6|37.85|-0.00682|0.02873|26|26|0.028712136409228|3.5453881644935
2024-02-10 05:16:14|DAILY|07553|100860|/equities/jiangsu-sopo|SHANGHAICOMP|-5.8398306258561|33|-0.19203|5.68|32.17|0.02394|0.05826|30|30|0.022867602808425|3.7675436308927
2024-02-10 05:16:15|DAILY|07554|100448|/equities/js-sunshine|SHANGHAICOMP|-1.8655855614464|14|-0.15464|1.64|37.85|0.02824|0.07172|26|26|0.0021273821464393|3.3508114343029
2024-02-10 05:16:16|DAILY|07555|1052656|/equities/jiangsu-tianmu-lake|SHANGHAICOMP|-18.84431421871|7|-0.00969|17.37|45.05|-0.02361|0.04773|22|22|0.011204613841525|4.6290280842528
2024-02-10 05:16:18|DAILY|07556|955762|/equities/iangsu-wanlin-modern-logistics-co-l|SHANGHAICOMP|-2.8287442394265|47|-0.24405|2.54|33.93|0.00437|0.02982|28|28|-0.018734939759036|2.8121797188755
2024-02-10 05:16:19|DAILY|07557|994559|/equities/jiangsu-wujiang-rural-commercial-ba|SHANGHAICOMP|-4.5044349301884|5|0.03828|4.34|38.19|-0.01866|0.00294|26|26|-0.0082678034102307|2.2255897693079
2024-02-10 05:16:19|DAILY|07558|100434|/equities/wuzhong|SHANGHAICOMP|-9.4171045955562|10|-0.15251|8.28|30.88|-0.01553|0.0367|32|32|0.089016048144433|3.9327091273821
2024-02-10 05:16:20|DAILY|07559|998089|/equities/jiangsu-xinquan-automotive-trim-co|SHANGHAICOMP|40.261499973324|2|-0.00549|47.1|32.13|-0.11134|-0.01876|31|31|0.20803410230692|5.4356499498495
2024-02-10 05:16:21|DAILY|07560|1031317|/equities/jiangsu-xinri-e-vehicle|SHANGHAICOMP|-9.5528655168877|44|-0.38731|8.21|39.75|0.06573|0.12528|24|24|-0.0014864593781345|4.4077823470411
2024-02-10 05:16:23|DAILY|07561|100641|/equities/yangnong-chem|SHANGHAICOMP|46.625247960431|2|-0.01841|54.39|43.09|0.01153|0.04534|23|23|0.007820564516129|3.540247983871
2024-02-10 05:16:24|DAILY|07562|100908|/equities/yueda-invest|SHANGHAICOMP|-4.2765964658052|24|-0.3181|3.58|34.79|-0.01757|0.02038|28|28|-0.00679037111334|3.0694232698094
2024-02-10 05:16:25|DAILY|07563|1056006|/equities/jiangsu-zhenjiang-new-energy-a|SHANGHAICOMP|-22.783199763155|13|-0.09799|20.62|35|-0.00958|0.02515|28|28|0.041269153225807|4.7150141129032
2024-02-10 05:16:26|DAILY|07564|100683|/equities/zhongtian-tech|SHANGHAICOMP|-12.460748164512|4|0.12629|12.04|31.06|0.00133|0.0265|32|32|0.08222668004012|4.0364674022066
2024-02-10 05:16:26|DAILY|07565|1117756|/equities/jiangsu-zijin-rural-commercial-bank|SHANGHAICOMP|-2.6600910674362|4|0.06148|2.59|33.13|-0.01347|0.00932|30|30|-0.065027081243731|2.0524934804413
2024-02-10 05:16:28|DAILY|07566|100885|/equities/zongyi|SHANGHAICOMP|-3.6401300296544|38|-0.30083|3.37|32|-0.02861|0.00135|30|30|-0.015285857572718|3.6112718154463
2024-02-10 05:16:29|DAILY|07567|100707|/equities/changyun|SHANGHAICOMP|-4.7040785230198|32|-0.42516|3.61|37.15|-0.02771|-0.00285|26|26|-0.018631895687061|3.4249147442327
2024-02-10 05:16:32|DAILY|07568|100563|/equities/jiangxi-copper-ss|SHANGHAICOMP|16.995410206217|11|0.00662|18.26|29.91|-0.01465|0.01348|33|33|0.036665997993982|2.9296409227683
2024-02-10 05:16:33|DAILY|07569|100487|/equities/ganyue-express|SHANGHAICOMP|3.9096186201709|10|-0.04|4.08|36.59|-0.00361|0.01096|27|27|0.0063550651955868|1.6869378134403
2024-02-10 05:16:34|DAILY|07570|994624|/equities/jiangxi-guotai-industrial-explosive|SHANGHAICOMP|-10.273196316122|6|-0.00667|8.94|31|-0.03831|-0.00084|32|32|0.075671013039117|3.6088004012036
2024-02-10 05:16:35|DAILY|07571|100625|/equities/hongcheng-ww|SHANGHAICOMP|-9.2558604927659|16|0.01917|9.04|37.35|-0.02382|0.00209|26|26|0.054747464503043|2.3411146044625
2024-02-10 05:16:36|DAILY|07572|100527|/equities/hongdu-avia|SHANGHAICOMP|14.493128029549|2|0.01849|17.08|34.34|0.01598|0.05746|29|29|0.076073219658977|4.2934122367101
2024-02-10 05:16:37|DAILY|07573|100564|/equities/lianchuang|SHANGHAICOMP|21.96317406049|1|0|27.5|30.21|-0.0141|0.02475|33|33|0.10391374122367|4.239815446339
2024-02-10 05:16:38|DAILY|07574|1031319|/equities/jiangyin-hengrun-heavy|SHANGHAICOMP|-16.847106062466|56|-0.60026|15.67|39.04|0.07371|0.1433|24|24|0.13420161290323|5.3462217741935
2024-02-10 05:16:39|DAILY|07575|1008682|/equities/jiangyin-jianghua-microelectronics|SHANGHAICOMP|-12.146120176191|46|-0.30371|11.44|36.54|0.00723|0.05717|26|26|-0.0011658291457286|4.4558201005025
2024-02-10 05:16:41|DAILY|07576|100864|/equities/jiangzhong-phm|SHANGHAICOMP|20.304381855218|9|0.03594|22.77|39.56|0.00542|0.03535|25|25|0.10619959879639|3.2465777331996
2024-02-10 05:16:42|DAILY|07577|101002|/equities/wuhan-jianmin|SHANGHAICOMP|45.787000244123|2|0.01344|55.03|39.84|0.03296|0.08932|25|25|0.16617552657974|4.763776328987
2024-02-10 05:16:42|DAILY|07578|1072214|/equities/jiayou-international-a|SHANGHAICOMP|18.90524340917|28|0.30539|21.8|35.93|-0.02702|0.02229|27|27|0.072715145436309|3.8483380140421
2024-02-10 05:16:43|DAILY|07579|101111|/equities/jihua-group|SHANGHAICOMP|2.5975231255262|11|0|2.81|34.03|-0.03157|0.00428|29|29|0.0025255767301906|2.5753901705115
2024-02-10 05:16:44|DAILY|07580|101086|/equities/jlec|SHANGHAICOMP|-2.4624845515422|6|-0.07531|2.21|33.07|-0.02221|0.01143|30|30|0.0051935807422267|2.5500902708124
2024-02-10 05:16:46|DAILY|07581|100424|/equities/jilin-forest|SHANGHAICOMP|-8.933575549667|34|-0.27559|7.36|37.08|0.04447|0.0794|26|26|0.1209779338014|4.4621394182548
2024-02-10 05:16:47|DAILY|07582|100561|/equities/microelect|SHANGHAICOMP|-5.9515419263315|35|-0.17227|5.91|40.08|-0.02003|0.03618|24|24|0.032420682730924|3.7839748995984
2024-02-10 05:16:48|DAILY|07583|100974|/equities/jilin-yatai|SHANGHAICOMP|-1.6444259185974|37|-0.32367|1.4|36.96|-0.00733|0.01694|26|26|-0.065129388164493|2.4986499498496
2024-02-10 05:16:49|DAILY|07584|100910|/equities/tyan-home|SHANGHAICOMP|-2.6893546276781|38|-0.40731|2.27|31.97|-0.01387|0.0165|30|30|-0.0082319277108434|3.625077309237
2024-02-10 05:16:50|DAILY|07585|101138|/equities/jinduicheng|SHANGHAICOMP|8.5454838928137|2|0.02304|9.77|36.89|-0.01488|0.01996|27|27|0.048139418254764|3.2533741223671
2024-02-10 05:16:51|DAILY|07586|1162088|/equities/jingjin-environmental-protection|SHANGHAICOMP|17.193715022526|2|0.01268|19.96|32.03|-0.03934|0.01052|31|31|0.028653923541247|3.7950724346077
2024-02-10 05:16:52|DAILY|07587|942833|/equities/vgrass-fashion|SHANGHAICOMP|-10.74015806253|14|-0.07009|9.42|40.88|0.17165|0.22893|24|24|0.080251509054326|4.1144869215292
2024-02-10 05:16:53|DAILY|07588|1093913|/equities/jinhua-chunguang-a|SHANGHAICOMP|-11.090594880011|14|-0.35486|9.09|27.33|-0.10742|0.04315|36|36|0.035864593781344|3.7683239719157
2024-02-10 05:16:54|DAILY|07589|994619|/equities/jinhui-liquor-co-ltd|SHANGHAICOMP|17.718083342105|1|0|20.89|43.22|0.07735|0.11643|23|23|0.092635814889336|4.3410905432596
2024-02-10 05:16:55|DAILY|07590|100375|/equities/jinjian-cereal|SHANGHAICOMP|-6.3383928329301|42|-0.19701|5.91|29.88|0.0019|0.03911|32|32|0.074828485456369|3.4992146439318
2024-02-10 05:16:57|DAILY|07591|1161401|/equities/jinko-power-technology-co-ltd|SHANGHAICOMP|-3.2510951777451|14|-0.00615|3.23|29.87|0.00088|0.03158|29|30|-0.034292629262926|3.5983652365237
2024-02-10 05:16:58|DAILY|07592|101027|/equities/jinling-hotel|SHANGHAICOMP|-7.1928212465126|14|-0.15446|6.35|35.14|-0.00215|0.03765|28|28|0.028498495486459|3.5440922768305
2024-02-10 05:16:59|DAILY|07593|101022|/equities/datong-coal|SHANGHAICOMP|-12.855136117021|30|0.0486|12.73|32.27|-0.00451|0.03793|30|30|0.15778635907723|4.3705225677031
2024-02-10 05:17:00|DAILY|07594|1031312|/equities/jinneng-science|SHANGHAICOMP|5.4507653415062|1|0|6.96|34.38|0.01173|0.03198|29|29|-0.0084904714142428|3.4449327983952
2024-02-10 05:17:01|DAILY|07595|100651|/equities/jinxi-axle|SHANGHAICOMP|-3.771552740035|16|-0.11886|3.41|35.07|-0.04226|-0.00463|28|28|0.0029317953861585|2.9905616850552
2024-02-10 05:17:03|DAILY|07596|100435|/equities/jinyu-group|SHANGHAICOMP|-8.6432263915546|22|-0.16103|8.44|32.53|-0.0102|0.01573|30|30|-0.05774924774323|3.33944332999
2024-02-10 05:17:04|DAILY|07597|101160|/equities/dragon-molybde|SHANGHAICOMP|-7.1014338354691|43|-0.42584|6|27.56|0.01529|0.06567|34|34|-0.0036741573033708|4.9184443309499
2024-02-10 05:17:05|DAILY|07598|100425|/equities/jinzhou-port|SHANGHAICOMP|-2.5863852192615|6|-0.07115|2.35|33.07|0.00049|0.03278|30|30|0.00076629889669007|2.809445336008
2024-02-10 05:17:06|DAILY|07599|101203|/equities/jinzhou-port-b|SHANGHAICOMP|0.16387050156632|11|0.00556|0.181|51.95|-0.00028|0.01998|19|19|-0.041704112337011|2.1418084252758
2024-02-10 05:17:07|DAILY|07600|101136|/equities/jishi-media|SHANGHAICOMP|-1.7384584943107|50|-0.27751|1.51|39.5|0.01725|0.03823|24|24|-0.0093811434302909|3.0819327983952
2024-02-10 05:17:09|DAILY|07601|101090|/equities/joeone|SHANGHAICOMP|-10.727224838753|6|-0.17502|8.39|45.09|0.0281|0.06635|22|22|0.004729187562688|3.4424904714142
2024-02-10 05:17:09|DAILY|07602|100578|/equities/joincare|SHANGHAICOMP/EMCONSGROWTH|10.580706575813|2|-0.01069|12.03|32.13|-0.01638|0.00893|31|31|0.038932798395185|3.205183550652
2024-02-10 05:17:10|DAILY|07603|1043300|/equities/joinn-laboratories-china|SHANGHAICOMP|-17.931689311817|48|-0.32006|16.91|27.94|-0.02229|0.02822|34|34|0.0027943831494482|4.5775867602808
2024-02-10 05:17:11|DAILY|07604|101005|/equities/jointown-pharm|SHANGHAICOMP|7.3890938339514|3|0.09383|8.16|32.1|-0.03771|0.007|31|31|-0.022016048144433|2.8202828485456
2024-02-10 05:17:12|DAILY|07605|100966|/equities/jonjee-tech|SHANGHAICOMP/EMCONSGROWTH|-24.733447602573|14|0.02448|24.69|32.8|-0.01307|0.024|30|30|-0.0091664994984954|3.9417993981946
2024-02-10 05:17:14|DAILY|07606|998090|/equities/juewei-food-co-ltd|SHANGHAICOMP/EMCONSGROWTH|-21.897367756747|53|-0.32609|21.41|39.38|0.02232|0.05026|24|24|-0.035495486459378|4.3541514543631
2024-02-10 05:17:15|DAILY|07607|953925|/equities/juneyao-airlines-co-ltd|SHANGHAICOMP|11.865770224766|18|0.05365|13.55|36.3|-0.00061|0.0257|27|27|0.022117352056168|4.0436599799398
2024-02-10 05:17:16|DAILY|07608|1024782|/equities/junhe-pumps|SHANGHAICOMP|-6.2932083353066|17|-0.3747|5.29|32.7|-0.05833|-0.00217|30|30|-0.029649949849549|3.8243019057171
2024-02-10 05:17:16|DAILY|07609|101066|/equities/junzheng-ene-c|SHANGHAICOMP|3.5378022915702|3|0.05376|3.92|36.85|0.06735|0.10876|27|27|0.061702106318957|3.2336068204614
2024-02-10 05:17:17|DAILY|07610|101020|/equities/kailuan|SHANGHAICOMP|-7.8767607462152|14|0.1034|7.79|25.89|-0.05554|-0.01936|38|38|0.071733199598796|3.3287482447342
2024-02-10 05:17:19|DAILY|07611|101204|/equities/kama-b|SHANGHAICOMP|0.28670968715398|11|-0.07622|0.303|58.06|0.09631|0.13632|17|17|-0.017297893681043|3.2777863590772
2024-02-10 05:17:20|DAILY|07612|100327|/equities/beida-jade-bir|SHANGHAICOMP|-2.0798809061787|17|-0.30952|1.74|35.04|-0.02463|0.00378|28|28|-0.07404112337011|2.828850551655
2024-02-10 05:17:21|DAILY|07613|1162085|/equities/keboda-tech|SHANGHAICOMP|53.801857581362|2|0.01938|62.6|47.14|0.04582|0.08733|21|21|0.068902119071645|4.9110908173562
2024-02-10 05:17:22|DAILY|07614|100657|/equities/keda-indu|SHANGHAICOMP|10.200592694185|2|0.0017|11.8|32.13|-0.00474|0.03744|31|31|0.15338615847543|4.493147442327
2024-02-10 05:17:23|DAILY|07615|1162064|/equities/keeson-tech|SHANGHAICOMP|-11.547583184779|13|-0.13781|9.76|35.18|-0.01219|0.03164|28|28|-0.059707121364092|3.3898655967904
2024-02-10 05:17:25|DAILY|07616|1062257|/equities/kehua-a|SHANGHAICOMP|-13.673565930734|38|-0.27593|11.73|33.93|-0.02861|0.00296|28|28|0.024439716312057|3.7432249240122
2024-02-10 05:17:26|DAILY|07617|1162092|/equities/keli-sensing-tech-ningbo|SHANGHAICOMP|-26.256093660068|24|-0.24668|23.85|28.65|-0.02425|0.01037|34|34|0.02277331995988|3.7896459378134
2024-02-10 05:17:27|DAILY|07618|953122|/equities/kingclean-electric|SHANGHAICOMP|17.700842729606|2|0.04101|21.07|43.3|0.04577|0.08013|23|23|0.055740220661986|3.7176088264794
2024-02-10 05:17:27|DAILY|07619|100387|/equities/kingfa|SHANGHAICOMP|6.3690828024254|2|-0.00276|7.23|28.46|-0.01608|0.01624|35|35|0.034418254764293|3.5036720160481
2024-02-10 05:17:28|DAILY|07620|100668|/equities/korla-pear|SHANGHAICOMP|-10.277465575131|27|-0.46107|8.03|28.5|-0.05624|-0.00896|34|34|0.024865326633166|3.9955326633166
2024-02-10 05:17:30|DAILY|07621|100607|/equities/kunming-pharm|SHANGHAICOMP|-20.592861516983|17|0.0487|20.24|30.59|-0.0289|0.00996|32|32|0.096552763819095|3.5360673366834
2024-02-10 05:17:31|DAILY|07622|102093|/equities/tianhua-chemis|SHANGHAICOMP|-6.3730929357707|38|-0.44173|5.03|34.29|0.02989|0.07502|28|28|0.020164493480441|4.1965777331996
2024-02-10 05:17:32|DAILY|07623|1072211|/equities/ktk-a|SHANGHAICOMP|-7.4334201015175|6|-0.17083|6.31|35.43|0.00089|0.03435|28|28|-0.025432296890672|3.0044322968907
2024-02-10 05:17:33|DAILY|07624|942821|/equities/kuaijishan|SHANGHAICOMP|-9.4461428681655|44|-0.16697|9.08|39.75|0.01169|0.04983|24|24|0.047536609829488|3.617482447342
2024-02-10 05:17:36|DAILY|07625|996183|/equities/kunshan-kersen-science-technology|SHANGHAICOMP|-5.8724457366255|20|-0.37806|4.82|30.56|-0.01795|0.01319|32|32|-0.032548645937813|4.2571183550652
2024-02-10 05:17:37|DAILY|07626|100323|/equities/zj-real-estate|SHANGHAICOMP|-17.338021080659|8|-0.29989|13.12|35.18|-0.01007|0.04648|28|28|-0.027982862903226|4.0062701612903
2024-02-10 05:17:39|DAILY|07627|996094|/equities/l-k-engineering-suzhou-co-ltd|SHANGHAICOMP|-18.292062563597|44|-0.31939|15.94|34.07|0.00766|0.05671|28|28|0.059188565697091|4.1281685055165
2024-02-10 05:17:39|DAILY|07628|997888|/equities/lafang-china-co-ltd|SHANGHAICOMP|-12.233657992684|36|-0.31494|10.55|30.06|-0.03824|-0.00327|32|32|0.0078555667001003|3.8783299899699
2024-02-10 05:17:40|DAILY|07629|100986|/equities/china-haisheng|SHANGHAICOMP|-1.3214617258739|77|-0.76569|1.12|25|-0.01796|0.02472|20|20|-0.15831597222222|4.0349305555556
2024-02-10 05:17:41|DAILY|07630|101117|/equities/lanpec-tech|SHANGHAICOMP|-6.2719259327919|33|-0.15027|6.22|30.13|-0.0021|0.03732|32|32|0.051676706827309|4.0776074297189
2024-02-10 05:17:43|DAILY|07631|100538|/equities/lantai-ind|SHANGHAICOMP|-7.5307197178251|5|0.09621|7.52|33.1|-0.00276|0.04094|30|30|0.039093279839519|3.8177291875627
2024-02-10 05:17:44|DAILY|07632|100427|/equities/greatwall-ele|SHANGHAICOMP|-4.2173536403481|14|-0.36174|3.37|32.8|-0.00688|0.02789|30|30|-0.0041043129388165|3.5641554663992
2024-02-10 05:17:45|DAILY|07633|942597|/equities/lanzhou-ls-heavy-equipment-co|SHANGHAICOMP|-5.0948609933572|33|-0.14865|5.04|30.16|-0.01581|0.03003|32|32|0.030386158475426|3.9216268806419
2024-02-10 05:17:46|DAILY|07634|100850|/equities/lanzhou-minbai|SHANGHAICOMP|-4.2769098699928|36|-0.34775|3.62|30|-0.05685|-0.01252|32|32|0.004702512562814|4.0286492462312
2024-02-10 05:17:47|DAILY|07635|100749|/equities/lao-feng-xiang|SHANGHAICOMP|61.829877259181|2|-0.00304|68.78|39.84|0.014|0.03833|25|25|0.054531594784353|2.8076128385155
2024-02-10 05:17:49|DAILY|07636|101761|/equities/lao-feng-xiang-b|SHANGHAICOMP|3.5417634425785|11|0.05439|3.78|36.56|0.00706|0.02583|27|27|0.021195586760281|1.2982878635908
2024-02-10 05:17:49|DAILY|07637|951040|/equities/laobaixing-pharmacy-chain-joint|SHANGHAICOMP/EMCONSGROWTH|27.375177245202|2|-0.0213|31.25|34.34|-0.03481|0.01137|29|29|-0.0058104312938817|3.8626359077232
2024-02-10 05:17:50|DAILY|07638|100775|/equities/leshan-elec|SHANGHAICOMP|-5.6056755694117|16|-0.25909|4.89|30.69|-0.02606|0.00791|32|32|0.021437311935807|3.3420140421264
2024-02-10 05:17:51|DAILY|07639|1057307|/equities/sichuan-zhenjing-a|SHANGHAICOMP|-35.643088702093|14|0.09271|34.77|37.81|0.01718|0.05364|26|26|0.15942469879518|5.1986686746988
2024-02-10 05:17:52|DAILY|07640|100853|/equities/cheng-da|SHANGHAICOMP/EMCONSGROWTH|9.7876381632913|2|0.01519|11.36|39.84|0.01301|0.03891|25|25|-0.012776328986961|2.8226479438315
2024-02-10 05:17:54|DAILY|07641|951033|/equities/liaoning-fu-an-heavy-industry|SHANGHAICOMP|-10.662568932896|9|-0.32329|8.31|37.62|0.0121|0.04299|26|26|-0.0074624746450304|3.5343255578093
2024-02-10 05:17:55|DAILY|07642|942812|/equities/liaoning-hongyang|SHANGHAICOMP|-3.1632620794878|6|-0.07395|2.88|30.44|-0.03704|0.00056|32|32|-0.0050551583248212|3.4978038815117
2024-02-10 05:17:56|DAILY|07643|100517|/equities/ln-sg-automoti|SHANGHAICOMP|-3.3681954398027|18|-0.26735|2.85|26.86|0.00098|0.03489|36|36|0.028196138211382|4.1700355691057
2024-02-10 05:17:57|DAILY|07644|100781|/equities/sh-shenhua|SHANGHAICOMP|-1.6741587784604|6|-0.03165|1.53|29.18|-0.02633|0.00575|34|34|-0.00039719157472415|3.1359578736209
2024-02-10 05:17:58|DAILY|07645|942834|/equities/wellhope-agri-tech|SHANGHAICOMP|-7.5665702940316|37|-0.15869|7.21|32.03|-0.02056|0.00721|30|30|-0.026970912738215|3.0523039117352
2024-02-10 05:18:00|DAILY|07646|101114|/equities/lifan-industry|SHANGHAICOMP|2.4526733967881|1|0|3.08|36.74|0.03456|0.06836|27|27|0.041813508064516|4.0469879032258
2024-02-10 05:18:00|DAILY|07647|994604|/equities/lily-group-co-ltd|SHANGHAICOMP|-7.5688114770038|34|-0.31081|6.63|48.2|0.01032|0.0514|20|20|-0.070614844533601|3.5653189568706
2024-02-10 05:18:02|DAILY|07648|994582|/equities/linewell-software-co-ltd|SHANGHAICOMP|-9.5997443804165|36|-0.28616|9.13|31.9|0.0057|0.03944|30|30|0.020798387096774|3.8927489919355
2024-02-10 05:18:03|DAILY|07649|100462|/equities/lingyuan-steel|SHANGHAICOMP|-1.904002935089|36|-0.22581|1.68|37|-0.00719|0.02224|26|26|-0.025101303911735|3.0175877632899
2024-02-10 05:18:04|DAILY|07650|100636|/equities/lingyun-ind|SHANGHAICOMP|-9.080157398231|15|-0.0254|8.44|35.11|-0.04136|0.0165|28|28|0.077853560682046|3.6581895687061
2024-02-10 05:18:06|DAILY|07651|100349|/equities/linhai|SHANGHAICOMP|-7.9715880534539|33|-0.31988|6.57|40.21|-0.01806|0.00585|24|24|0.029004012036108|3.3593049147442
2024-02-10 05:18:07|DAILY|07652|953923|/equities/lionco-pharmaceutical-group-co-ltd|SHANGHAICOMP|-4.1551962214933|17|-0.36973|3.29|32.7|-0.03333|0.00068|30|30|-0.015583751253761|3.6634092276831
2024-02-10 05:18:08|DAILY|07653|101024|/equities/liuzhou-steel|SHANGHAICOMP|-3.0615983273104|5|-0.00357|2.79|45.14|0.02354|0.05118|22|22|-0.047124373119358|3.0072698094283
2024-02-10 05:18:09|DAILY|07654|100457|/equities/liangmianzhen|SHANGHAICOMP|-4.9299129841828|34|-0.26876|4.19|34.43|-0.0348|-0.001|28|28|0.020425275827482|3.2902878635908
2024-02-10 05:18:10|DAILY|07655|101167|/equities/loncin-motor|SHANGHAICOMP|-4.8162281411787|38|-0.13447|4.57|34.29|-0.03117|-0.00224|28|28|0.046537612838516|3.395852557673
2024-02-10 05:18:12|DAILY|07656|100656|/equities/long-yuan|SHANGHAICOMP|-3.0639849975741|38|-0.37327|2.72|31.83|-0.0214|0.01069|30|30|-0.06667439516129|3.5396915322581
2024-02-10 05:18:13|DAILY|07657|100948|/equities/longjian|SHANGHAICOMP|-3.9329471464842|14|-0.1275|3.49|28.94|-0.03672|0.00809|34|34|0.066761283851555|3.6319859578736
2024-02-10 05:18:14|DAILY|07658|101153|/equities/lonyer-fuels|SHANGHAICOMP|-9.036744736821|24|-0.29605|7.49|32.47|-0.00753|0.01754|30|30|0.035750250752257|3.7501073219659
2024-02-10 05:18:14|DAILY|07659|100421|/equities/lotus-gourmet|SHANGHAICOMP|-4.6472823377651|17|-0.21289|4.03|28.79|-0.00614|0.02431|34|34|0.083625125628141|3.8217396984925
2024-02-10 05:18:15|DAILY|07660|100382|/equities/lucky-film|SHANGHAICOMP|-6.2175648157085|17|-0.28437|5.31|40.88|0.00719|0.03848|24|24|-0.0033761283851555|3.191740220662
2024-02-10 05:18:17|DAILY|07661|100400|/equities/luenmei-group|SHANGHAICOMP|5.2944271509064|2|0.02685|6.12|32.06|-0.02398|0.00456|31|31|-0.0574391959799|2.7207658291457
2024-02-10 05:18:18|DAILY|07662|100970|/equities/luoyang-glass|SHANGHAICOMP|-12.531930110473|14|-0.06226|12.05|35.14|0.00978|0.04057|28|28|0.0093119358074222|4.073668004012
2024-02-10 05:18:19|DAILY|07663|100452|/equities/lushang-proper|SHANGHAICOMP|-8.2733496168206|47|-0.17957|7.95|31.7|0.00358|0.04321|30|30|0.043767301905717|4.7466248746239
2024-02-10 05:18:20|DAILY|07664|100891|/equities/luxin-venture|SHANGHAICOMP|-10.707929504894|7|0.03472|10.43|35.39|-0.02885|0.01069|28|28|-0.015986960882648|3.2612026078235
2024-02-10 05:18:21|DAILY|07665|100892|/equities/luyin-invest|SHANGHAICOMP|-5.3090472388807|6|-0.0793|4.76|35.43|-0.02219|0.00708|28|28|0.015891675025075|3.0631935807422
2024-02-10 05:18:23|DAILY|07666|100911|/equities/maanshan-iron-ss|SHANGHAICOMP|-2.7660490984688|4|0.12653|2.76|31.06|-0.01769|0.02029|32|32|0.015520561685055|3.0639538615848
2024-02-10 05:18:24|DAILY|07667|100928|/equities/chengshang-gro|SHANGHAICOMP|-3.4969384840864|16|-0.38182|2.72|27.28|-0.03322|-0.00265|36|36|-0.027957873620863|2.9390982948847
2024-02-10 05:18:25|DAILY|07668|100546|/equities/markor-furn|SHANGHAICOMP|-2.5999440154586|8|-0.132|2.17|41.25|-0.00522|0.02164|24|24|-0.05132998996991|3.2501504513541
2024-02-10 05:18:26|DAILY|07669|101004|/equities/mayinglong|SHANGHAICOMP|-23.850159685085|36|-0.01494|23.07|32.07|-0.01971|0.01173|30|30|0.058933801404213|3.4991183550652
2024-02-10 05:18:26|DAILY|07670|100967|/equities/meihua-holding|SHANGHAICOMP|9.8691072135555|11|0.04395|10.69|34.03|-0.013|0.01248|29|29|0.11100702106319|3.0362296890672
2024-02-10 05:18:28|DAILY|07671|100957|/equities/mengdian|SHANGHAICOMP|3.8210743883782|2|-0.00481|4.14|30.18|-0.03297|0.00298|33|33|0.070066198595787|3.1410260782347
2024-02-10 05:18:29|DAILY|07672|101098|/equities/metallurgical|SHANGHAICOMP|3.0718747546434|11|-0.02736|3.2|36.56|-0.00763|0.02917|27|27|0.036307923771314|2.9598064192578
2024-02-10 05:18:30|DAILY|07673|100798|/equities/metro-land|SHANGHAICOMP|-4.469698842083|7|-0.14286|3.66|27.53|-0.01896|0.01926|36|36|0.025204613841525|4.0741073219659
2024-02-10 05:18:31|DAILY|07674|1141908|/equities/micro-tech-nanjing-co-ltd|SHANGHAICOMP|-73.345046965178|34|-0.21194|69.98|32.07|-0.05213|-0.00427|30|30|-0.024670351758794|4.8962753768844
2024-02-10 05:18:32|DAILY|07675|1141902|/equities/microport-endovascular-medtech-ltd|SHANGHAICOMP|152.28516102302|2|-0.00642|178|28.46|-0.02924|0.01088|35|35|0.075164493480441|4.8584383149448
2024-02-10 05:18:34|DAILY|07676|1088708|/equities/milkyway-chemical-supply-chain|SHANGHAICOMP|-43.716293679821|116|-0.49666|43.71|44.1|0.05491|0.09382|20|20|0.04344332998997|4.1378756268806
2024-02-10 05:18:35|DAILY|07677|100466|/equities/minfeng-paper|SHANGHAICOMP|-4.8151241328444|15|-0.29776|4.08|28.91|-0.05725|-0.02899|34|34|-0.012612838515547|3.1092347041123
2024-02-10 05:18:35|DAILY|07678|1118180|/equities/ming-yang-smart-energy-group|SHANGHAICOMP|-10.028914569635|118|-0.45097|9.07|40|0.03419|0.06297|22|22|0.00955667001003|4.0323871614845
2024-02-10 05:18:36|DAILY|07679|100585|/equities/kingray-tech|SHANGHAICOMP|-5.1863101167961|4|0.13043|4.94|27.61|-0.02613|0.00019|36|36|-0.034577733199599|2.4079799398195
2024-02-10 05:18:37|DAILY|07680|100326|/equities/minmetals-dev|SHANGHAICOMP|-8.9044402533816|5|0.04691|8.48|33.1|-0.00651|0.01494|30|30|0.035711133400201|3.2730210631896
2024-02-10 05:18:39|DAILY|07681|1141896|/equities/montage-technology-co-ltd|SHANGHAICOMP|-51.816492647099|32|-0.09977|49.9|30.19|-0.03048|0.00583|32|32|0.017052156469408|4.608813440321
2024-02-10 05:18:40|DAILY|07682|100559|/equities/hengfeng|SHANGHAICOMP|-6.731163065977|14|-0.16643|5.96|30.75|-0.03905|-0.01031|32|32|-0.0087763289869609|2.518592778335
2024-02-10 05:18:41|DAILY|07683|1072209|/equities/nacity-property-a|SHANGHAICOMP|-8.6514571589391|118|-0.41554|7.37|31.43|-0.04311|-0.01492|28|28|-0.045954864593781|3.422297893681
2024-02-10 05:18:42|DAILY|07684|994608|/equities/nancal-energy-saving-technology-co|SHANGHAICOMP|-33.266301181358|47|-0.116|32.92|27.97|-0.02768|0.00186|34|34|0.060926780341023|4.1741364092277
2024-02-10 05:18:42|DAILY|07685|1162071|/equities/nanhua-futures|SHANGHAICOMP|-11.380115700884|8|-0.10838|9.79|41|-0.00493|0.04162|24|24|-0.068262361251261|3.4395408678103
2024-02-10 05:18:44|DAILY|07686|1054853|/equities/nanjing-canatal-data-centre|SHANGHAICOMP|-6.6140872447423|47|-0.35814|5.95|31.7|0.01055|0.06165|30|30|-0.015221664994985|4.4879428284855
2024-02-10 05:18:45|DAILY|07687|100980|/equities/nanjing-fibre|SHANGHAICOMP|-4.0093226854057|44|-0.47107|3.2|33.71|-0.0091|0.03353|28|28|0.0037051671732523|3.8160050658561
2024-02-10 05:18:46|DAILY|07688|1162044|/equities/nanjing-chervon-auto-precision-tech|SHANGHAICOMP|-10.334369824472|37|-0.3911|8.89|31.83|-0.02921|0.03897|30|30|-0.013753784056509|4.7786861755802
2024-02-10 05:18:47|DAILY|07689|100680|/equities/chixia-develop|SHANGHAICOMP|-2.5118026961371|6|-0.17308|2.15|33.07|-0.00346|0.02392|30|30|-0.011409227683049|3.2584734202608
2024-02-10 05:18:48|DAILY|07690|100318|/equities/nanjing-gaoke|SHANGHAICOMP|5.7804952571902|1|0|6.34|28.49|-0.0278|0.0052|35|35|-0.026537612838515|2.0767101303912
2024-02-10 05:18:50|DAILY|07691|1024773|/equities/nanjing-huamai|SHANGHAICOMP|-10.194547281705|81|-0.50982|7.99|35.19|0.05877|0.09723|26|26|-0.018406030150754|3.7130110552764
2024-02-10 05:18:51|DAILY|07692|954958|/equities/nanjing-inform-storage-equipment-co|SHANGHAICOMP|-12.713765656363|6|-0.14687|9.41|32.7|-0.02122|0.01819|30|30|0.06326369168357|3.7419442190669
2024-02-10 05:18:52|DAILY|07693|100499|/equities/nanjing-steel|SHANGHAICOMP|3.6221072270488|10|0.09358|4.09|33.93|-0.01749|0.01482|29|29|0.038702920443102|2.6416505538771
2024-02-10 05:18:53|DAILY|07694|942826|/equities/kangnijidiani|SHANGHAICOMP|-4.8549929930818|15|-0.16824|4.4|35.11|-0.03769|-0.00241|28|28|0.0023921765295888|2.6155857572718
2024-02-10 05:18:53|DAILY|07695|1031224|/equities/nanjing-king-friend-bio|SHANGHAICOMP|11.733097866989|2|-0.03403|13.91|36.89|-0.0258|0.01385|27|27|-0.027912738214644|3.9935907723169
2024-02-10 05:18:55|DAILY|07696|1024786|/equities/nanjing-olo-home|SHANGHAICOMP|-7.1312404020175|104|-0.59366|5.9|40.64|0.02596|0.07455|22|22|-0.029474423269809|3.5803029087262
2024-02-10 05:18:56|DAILY|07697|942813|/equities/nanjing-panda|SHANGHAICOMP|-10.237953501974|52|-0.40263|8.62|33.79|-0.01218|0.02851|28|28|0.021001003009027|3.7710812437312
2024-02-10 05:18:57|DAILY|07698|100824|/equities/nanjing-pharma|SHANGHAICOMP|-4.5191059849772|37|-0.11429|4.34|36.96|-0.01547|0.0087|26|26|0.010859578736209|2.5675406218656
2024-02-10 05:18:58|DAILY|07699|1081737|/equities/nanjing-securities-co|SHANGHAICOMP|7.1692698239463|2|-0.00501|7.94|36.89|-0.0226|0.00728|27|27|-0.022301905717151|3.0180341023069
2024-02-10 05:18:58|DAILY|07700|1162075|/equities/nanjing-tanker-corp|SHANGHAICOMP|-3.1714075754106|5|0.07719|3.07|37.92|0.01311|0.05043|26|26|0.044049494949495|3.4509191919192
2024-02-10 05:19:00|DAILY|07701|100458|/equities/nanjing-textil|SHANGHAICOMP|-8.3104077732269|35|-0.48509|6.56|34.39|-0.00054|0.04581|28|28|0.04657372116349|3.8708986960883
2024-02-10 05:19:01|DAILY|07702|1121156|/equities/nanjing-well-pharmaceutical-co|SHANGHAICOMP|-22.939151968465|32|-0.22244|20.1|30.19|-0.03682|-0.00285|32|32|0.01632998996991|3.9787131394183
2024-02-10 05:19:02|DAILY|07703|942808|/equities/nanjing-dept|SHANGHAICOMP|-6.364074765778|32|-0.18499|6.08|32.2|-0.01052|0.0214|30|30|-0.020751253761284|3.2470401203611
2024-02-10 05:19:03|DAILY|07704|100823|/equities/nanning-dep|SHANGHAICOMP|-3.8817425251088|38|-0.51163|3.15|36.92|0.00715|0.05002|26|26|-0.072846539618856|3.6732888665998
2024-02-10 05:19:04|DAILY|07705|953928|/equities/nantong-acetic-acid-chemical-co-ltd|SHANGHAICOMP|-10.794588399461|125|-0.41602|9.77|36.38|-0.00924|0.02909|24|24|-0.01640220661986|3.1485245737212
2024-02-10 05:19:06|DAILY|07706|1162094|/equities/nantong-haixing-electronics|SHANGHAICOMP|-11.580571380421|32|-0.25774|10.31|32|-0.01923|0.02233|30|30|-0.03322805247225|3.5001654894046
2024-02-10 05:19:07|DAILY|07707|100584|/equities/jiangshan-chem|SHANGHAICOMP|-13.932359277828|119|-0.39991|13.85|36.21|0.01187|0.04506|24|24|0.011405268490375|4.1323120567376
2024-02-10 05:19:07|DAILY|07708|994561|/equities/nantong-square-cold-chain-equipment|SHANGHAICOMP|-10.009014830625|44|-0.2321|8.9|34.07|-0.01228|0.00596|28|28|0.02067703109328|3.1410541624875
2024-02-10 05:19:08|DAILY|07709|100598|/equities/nari-tech|SHANGHAICOMP|20.617214619147|3|0.01491|22.47|43.26|0.00365|0.04021|23|23|0.055069207622869|3.5143741223671
2024-02-10 05:19:09|DAILY|07710|100351|/equities/nbtm-new-mat|SHANGHAICOMP|10.174139462406|1|0|13.27|36.93|0.01957|0.0589|27|27|0.090839518555667|4.5114553660983
2024-02-10 05:19:11|DAILY|07711|100838|/equities/neusoft-corp|SHANGHAICOMP|-7.9127815707644|6|0.03187|7.77|31|-0.01837|0.01628|32|32|-0.01079037111334|3.2346820461384
2024-02-10 05:19:12|DAILY|07712|1054842|/equities/new-east-new-materials|SHANGHAICOMP|-17.301382463968|43|-0.47029|14.62|43.32|0.05726|0.10333|22|22|0.063860301507538|4.0542582914573
2024-02-10 05:19:13|DAILY|07713|100771|/equities/besttone-holdi|SHANGHAICOMP|-10.539992271931|4|-0.05344|8.68|35.5|-0.01306|0.02735|28|28|-0.063418254764293|4.3005486459378
2024-02-10 05:19:14|DAILY|07714|101166|/equities/neway-valve|SHANGHAICOMP|-13.927468432492|14|0.01267|13.59|35.14|-0.0081|0.0168|28|28|0.025222668004012|3.569705115346
2024-02-10 05:19:14|DAILY|07715|100377|/equities/ningbo-bird|SHANGHAICOMP|-3.4113291464772|44|-0.40166|2.89|34.07|-0.0237|0.00942|28|28|0.011070210631896|3.6872547642929
2024-02-10 05:19:17|DAILY|07716|101038|/equities/powerway-alloy|SHANGHAICOMP|-14.203213374186|14|-0.00564|14.1|35.14|0.01571|0.0567|28|28|0.067812437311936|4.3472106318957
2024-02-10 05:19:17|DAILY|07717|101116|/equities/ningbo-constru|SHANGHAICOMP|-3.8603167854521|6|-0.0436|3.51|33.07|-0.01027|0.03896|30|30|0.032839518555667|3.3582688064193
2024-02-10 05:19:18|DAILY|07718|100878|/equities/ningbo-fubang|SHANGHAICOMP|-8.2362447732935|17|-0.38954|6.77|35.04|-0.00652|0.02827|28|28|-0.033978936810431|3.156109327984
2024-02-10 05:19:19|DAILY|07719|100834|/equities/ningbo-fuda|SHANGHAICOMP|-4.4692714946952|6|-0.02394|3.67|33.07|0.00391|0.04135|30|30|0.032066198595787|3.2199077231695
2024-02-10 05:19:20|DAILY|07720|994598|/equities/ningbo-gaofa-automotive-control-sys|SHANGHAICOMP|-11.369175794031|72|-0.44191|9.8|28.94|-0.03198|-0.00044|32|32|-0.021836509528586|3.151630892678
2024-02-10 05:19:22|DAILY|07721|994523|/equities/ningbo-haitian-precision-machinery|SHANGHAICOMP|21.515480434124|4|0.04748|25.15|39.76|0.0259|0.07635|25|25|0.17316750250752|4.4954513540622
2024-02-10 05:19:23|DAILY|07722|1057311|/equities/ningbo-heli-mould-a|SHANGHAICOMP|-12.75219560426|44|-0.40944|10.76|36.69|0.08238|0.12325|26|26|0.055872617853561|4.411740220662
2024-02-10 05:19:24|DAILY|07723|945938|/equities/ningbo-jifeng-auto-parts|SHANGHAICOMP|-11.659847309609|47|-0.145|11.38|39.63|0.03237|0.07791|24|24|0.087889669007021|4.8893370110331
2024-02-10 05:19:25|DAILY|07724|1162036|/equities/ningbo-jintian-copper-group|SHANGHAICOMP|-5.8782044224115|16|-0.09904|5.64|28.44|-0.03188|-0.00902|32|32|-0.028402162162162|2.920427027027
2024-02-10 05:19:26|DAILY|07725|100817|/equities/joyson-electro|SHANGHAICOMP|13.268100142486|1|0|15.85|26.95|-0.00648|0.02485|37|37|0.037686058174524|4.2689488465396
2024-02-10 05:19:28|DAILY|07726|1056002|/equities/ningbo-lehui-engineering-a|SHANGHAICOMP|-22.01900023352|126|-0.52311|20.22|31.14|-0.03452|0.0223|28|28|0.044878635907723|4.9754292878636
2024-02-10 05:19:28|DAILY|07727|100902|/equities/ningbo-marine|SHANGHAICOMP|-3.3717377097105|5|-0.05975|2.99|31.03|-0.02323|0.0105|32|32|0.018488465396189|3.3421203610832
2024-02-10 05:19:29|DAILY|07728|1008683|/equities/ningbo-menovo-pharmaceutical-co-ltd|SHANGHAICOMP|-13.8111152512|78|-0.32799|12.15|32.86|0.00077|0.05642|28|28|-0.0090150451354063|4.4590521564694
2024-02-10 05:19:30|DAILY|07729|942596|/equities/ningbo-orient-wires-and-cables|SHANGHAICOMP|-40.298355038508|53|-0.00075|39.88|39.38|0.06225|0.10751|24|24|0.17779137412237|4.6561815446339
2024-02-10 05:19:31|DAILY|07730|996092|/equities/ningbo-peacebird-fashion-co-ltd|SHANGHAICOMP|-17.391437010571|16|-0.05637|15.4|40.92|0.04248|0.07455|24|24|0.040636910732196|4.1713550651956
2024-02-10 05:19:33|DAILY|07731|1141893|/equities/ningbo-ronbay-new-energy-tech-ltd|SHANGHAICOMP|24.994645889735|1|0|31.71|28.49|-0.05534|0.01399|35|35|0.07992778335005|5.5964503510532
2024-02-10 05:19:34|DAILY|07732|101091|/equities/sanxing-electr|SHANGHAICOMP|20.141015629917|58|0.30669|23.05|30.32|0.00896|0.0414|31|31|0.15987863590772|4.160409227683
2024-02-10 05:19:35|DAILY|07733|100975|/equities/shanshan-co|SHANGHAICOMP|9.5865945872782|2|0.04497|11.85|43.3|0.04782|0.07734|23|23|0.038708124373119|4.3305677031093
2024-02-10 05:19:36|DAILY|07734|999086|/equities/ningbo-shenglong-automotive-power|SHANGHAICOMP|-32.298818823932|23|-0.29611|26.79|32.5|0.04142|0.09634|30|30|0.14452357071214|4.7721253761284
2024-02-10 05:19:37|DAILY|07735|994529|/equities/ningbo-techmation-co-ltd|SHANGHAICOMP|-7.0707803257917|16|-0.34685|5.8|30.69|-0.02933|0.01048|32|32|0.031631895687061|3.858370110331
2024-02-10 05:19:38|DAILY|07736|101010|/equities/ningbo-thermal|SHANGHAICOMP|-3.8566294915386|5|-0.03056|3.49|27.58|-0.03183|-0.00253|36|36|0.050340020060181|3.2776760280843
2024-02-10 05:19:39|DAILY|07737|996077|/equities/ningbo-tianlong-electronics-co-ltd|SHANGHAICOMP|-20.140812332364|50|-0.44512|16.48|29.63|0.00551|0.047|32|32|0.08998294884654|3.9247883650953
2024-02-10 05:19:40|DAILY|07738|994521|/equities/ningbo-tuopu-group-co-ltd|SHANGHAICOMP/EMCONSGROWTH|-54.350586372678|26|-0.23186|52.31|30.38|-0.02518|0.01706|32|32|0.16763991975928|5.2924704112337
2024-02-10 05:19:41|DAILY|07739|100321|/equities/ningbo-united|SHANGHAICOMP|-6.0214868411849|7|-0.14332|5.26|29.12|0.00539|0.0318|34|34|0.019573293172691|2.8164819277108
2024-02-10 05:19:42|DAILY|07740|1118182|/equities/mingbo-water-meter-co|SHANGHAICOMP|-11.05689426916|14|-0.20665|9.79|25.89|-0.04886|-0.01529|38|38|-0.032802407221665|3.1304493480441
2024-02-10 05:19:44|DAILY|07741|1024778|/equities/ningbo-xusheng-auto|SHANGHAICOMP|-14.672140351036|24|-0.17374|14.6|24.35|-0.10211|0.04326|40|40|0.059026078234704|4.6366268806419
2024-02-10 05:19:45|DAILY|07742|1162069|/equities/ningbo-yongxin-optics|SHANGHAICOMP|-74.969757781721|24|-0.16731|73.16|34.57|-0.02409|0.02163|28|28|0.12883047426842|4.656824419778
2024-02-10 05:19:46|DAILY|07743|100566|/equities/yunsheng|SHANGHAICOMP|-5.9022092511046|25|-0.20604|5.78|40.54|0.02734|0.06503|24|24|0.027851554663992|3.9178686058175
2024-02-10 05:19:47|DAILY|07744|100952|/equities/hit-shouchuang|SHANGHAICOMP|-7.3142854427979|31|-0.35543|5.93|37.19|-0.01829|0.01264|26|26|-0.01838816449348|3.235998996991
2024-02-10 05:19:48|DAILY|07745|101033|/equities/ningbo-port|SHANGHAICOMP|-3.7382183604144|2|0.01475|3.44|31.13|-0.03579|-0.01105|32|32|0.00081243731193581|2.0735677031093
2024-02-10 05:19:50|DAILY|07746|1162074|/equities/ningxia-baofeng-energy-group|SHANGHAICOMP|-14.341239865565|47|0.0122|14.11|33.75|0.01189|0.04334|28|28|0.073783047426842|3.5523864783047
2024-02-10 05:19:52|DAILY|07747|100620|/equities/ningxia-buildi|SHANGHAICOMP|-15.047750439598|17|-0.18908|14.11|30.31|0.01267|0.04071|32|32|0.055188640973631|3.2040649087221
2024-02-10 05:19:53|DAILY|07748|1031217|/equities/ningxia-jiaze-renewables|SHANGHAICOMP|2.8748690102526|1|0|3.34|34.38|-0.00751|0.02135|29|29|0.019186559679037|3.3229007021063
2024-02-10 05:19:54|DAILY|07749|100398|/equities/xinri-hengli|SHANGHAICOMP|-2.1514374552823|115|-0.58|1.68|49.06|0.1248|0.19556|18|18|-0.029685055165496|4.4735406218656
2024-02-10 05:19:55|DAILY|07750|945173|/equities/zhejiang-noblelift-equipment|SHANGHAICOMP|-16.834080369857|44|-0.11855|16.06|34.07|-0.01168|0.03456|28|28|0.034770310932798|3.9356188565697
2024-02-10 05:19:57|DAILY|07751|100914|/equities/n.-china-pharm|SHANGHAICOMP|-4.7490709034555|36|-0.21477|4.68|34.04|0.05059|0.07769|28|28|-0.029088056680162|3.6848653846154
2024-02-10 05:19:58|DAILY|07752|100419|/equities/electro-optic|SHANGHAICOMP|-9.1257973633442|38|-0.21982|8.66|32|-0.04142|-0.00918|30|30|0.003135406218656|3.4125707121364
2024-02-10 05:19:58|DAILY|07753|100483|/equities/north-joint|SHANGHAICOMP|-15.321169998304|16|-0.25224|13.34|37.77|-0.0186|0.02259|26|26|-0.0033691073219659|3.5124734202608
2024-02-10 05:19:59|DAILY|07754|100615|/equities/north-navigati|SHANGHAICOMP|-9.0062381658651|25|-0.15254|9|34.75|-0.00983|0.01285|28|28|0.039916750250752|3.3863791374122
2024-02-10 05:20:00|DAILY|07755|101149|/equities/northern-unite|SHANGHAICOMP|-6.0849850786411|33|-0.32617|5.02|40.21|0.04425|0.08473|24|24|0.023940822467402|3.765109327984
2024-02-10 05:20:02|DAILY|07756|100365|/equities/china-kinwa|SHANGHAICOMP|-4.5069922351808|49|-0.24232|4.44|36.19|0.03291|0.07181|26|26|0.04890596562184|4.5272841253792
2024-02-10 05:20:03|DAILY|07757|100725|/equities/offshore-oil|SHANGHAICOMP|5.2662257345153|2|0.01007|6.02|28.46|-0.0213|-0.00135|35|35|-0.0019157472417252|2.7728124373119
2024-02-10 05:20:05|DAILY|07758|1008997|/equities/olympic-circuit-technology-co-ltd|SHANGHAICOMP|-14.5812847512|46|-0.1426|14.49|31.63|-0.03513|0.00875|30|30|0.045135814889336|4.5213873239437
2024-02-10 05:20:11|DAILY|07759|999088|/equities/oppein-home-group-inc|SHANGHAICOMP/EMCONSGROWTH|-66.633849228874|88|-0.29887|65.24|32.5|-0.0337|0.00147|28|28|0.01104112337011|4.1017382146439
2024-02-10 05:20:11|DAILY|07760|994569|/equities/opple-lighting-co-ltd|SHANGHAICOMP|-16.488990052864|63|-0.17829|15.44|33.39|-0.03269|-0.00569|28|28|-0.041466399197593|2.7558114343029
2024-02-10 05:20:13|DAILY|07761|100913|/equities/orient-group|SHANGHAICOMP|-1.7142359319815|59|-0.27149|1.61|35.73|0.00878|0.03714|26|26|-0.053367781155015|2.7633920972644
2024-02-10 05:20:14|DAILY|07762|100495|/equities/orient-int|SHANGHAICOMP|-6.5957088514545|7|-0.15442|5.64|30.94|-0.0345|-0.00669|32|32|-0.047707831325301|2.5788514056225
2024-02-10 05:20:15|DAILY|07763|948390|/equities/orient-securities-co-ltd|SHANGHAICOMP|8.0168702299248|12|-0.00921|8.61|36.3|0.01597|0.04483|27|27|0.0069243188698285|3.2182926337033
2024-02-10 05:20:16|DAILY|07764|101042|/equities/pacific-sec|SHANGHAICOMP|-3.463375054279|33|-0.08101|3.29|32.17|-0.01194|0.00989|30|30|0.013995987963892|2.9464904714142
2024-02-10 05:20:17|DAILY|07765|100843|/equities/pci-suntek-tec|SHANGHAICOMP|4.0363342133646|1|0|4.91|30.21|-0.02943|-0.00415|33|33|-0.039877632898696|3.0955977933801
2024-02-10 05:20:19|DAILY|07766|942794|/equities/pengxin-international-mining|SHANGHAICOMP|-2.4819680843107|120|-0.28655|2.44|25.82|-0.02175|0.01487|34|34|-0.02143630892678|3.7178866599799
2024-02-10 05:20:20|DAILY|07767|1152811|/equities/people's-insurance-of-china-ltd|SHANGHAICOMP|4.7517317839362|11|0.00196|5.11|36.56|-0.01013|0.00463|27|27|-0.028401203610833|2.1646449348044
2024-02-10 05:20:21|DAILY|07768|101150|/equities/people.cn|SHANGHAICOMP|-23.6213932176|78|-0.2954|21.73|32.86|-0.00946|0.02823|28|28|0.057863590772317|4.1461775325978
2024-02-10 05:20:21|DAILY|07769|1073384|/equities/perfect-group-a|SHANGHAICOMP|-22.624021471559|13|-0.1749|18.87|35.18|-0.03008|0.01226|28|28|-0.0096740220661986|3.5330571715145
2024-02-10 05:20:22|DAILY|07770|102949|/equities/phenix-optical|SHANGHAICOMP|-19.664655616696|4|0.05974|17.03|35.29|0.06519|0.11384|28|28|0.092750756811302|4.4729212916246
2024-02-10 05:20:24|DAILY|07771|101102|/equities/tianan-coal|SHANGHAICOMP|10.956177444944|2|0.00411|12.23|43.3|0.01998|0.07386|23|23|0.1632627883651|4.2561775325978
2024-02-10 05:20:25|DAILY|07772|996091|/equities/pnc-process-systems-co-ltd|SHANGHAICOMP|-25.550068188438|8|0.03896|24.8|30.94|-0.01625|0.02076|32|32|0.029918756268806|4.7293530591775
2024-02-10 05:20:26|DAILY|07773|100391|/equities/baoshuo|SHANGHAICOMP|-7.6256785871993|35|-0.10501|7.5|34.39|-0.01973|0.01017|28|28|-0.029263791374122|3.3435506519559
2024-02-10 05:20:27|DAILY|07774|1155962|/equities/postal-savings-bank-of-china|SHANGHAICOMP|4.4951789217246|25|0.05157|4.69|31.39|-0.01787|0.00575|31|31|-0.010735205616851|2.2413069207623
2024-02-10 05:20:28|DAILY|07775|996558|/equities/poten-environment-group-co-ltd|SHANGHAICOMP|-1.1329334019211|4|-0.04762|1|27.06|0.04645|0.08229|36|36|-0.15747287615148|4.4913940634596
2024-02-10 05:20:30|DAILY|07776|101104|/equities/cn-power-const|SHANGHAICOMP|4.7543179013204|11|-0.01394|4.95|28.2|-0.01184|0.01133|35|35|0.042085255767302|3.1094022066199
2024-02-10 05:20:31|DAILY|07777|1056007|/equities/proya-cosmetics-a|SHANGHAICOMP/EMCONSGROWTH|-89.152783666648|49|-0.14667|85.41|26.36|-0.09298|-0.03382|36|36|0.039076228686058|3.8729277833501
2024-02-10 05:20:31|DAILY|07778|953920|/equities/pulike-biological-engineering-inc|SHANGHAICOMP|12.993720559409|1|0|16.74|43.35|0.00653|0.04465|23|23|0.027813440320963|4.1566088264794
2024-02-10 05:20:32|DAILY|07779|100500|/equities/qian-water|SHANGHAICOMP|-11.478269271629|72|-0.20916|10.7|27.18|-0.02554|0.01198|34|34|0.037959798994975|3.2355306532663
2024-02-10 05:20:33|DAILY|07780|994532|/equities/qianhe-condiment-and-food-co-ltd|SHANGHAICOMP|-15.370113273557|45|-0.06422|15.3|36.65|0.02598|0.06931|26|26|0.059589769307924|3.9351584754263
2024-02-10 05:20:35|DAILY|07781|1043307|/equities/qibu|SHANGHAICOMP|-1.5422246722902|18|-0.37619|1.31|27.19|0.02976|0.065|36|36|-0.14114357429719|3.748734939759
2024-02-10 05:20:36|DAILY|07782|996089|/equities/qijing-machinery-co-ltd|SHANGHAICOMP|-11.048792157922|14|-0.30107|9.17|32.7|-0.03354|0.00397|30|30|-0.0066267605633803|3.0984989939638
2024-02-10 05:20:37|DAILY|07783|100473|/equities/qingdao-soda|SHANGHAICOMP|-6.5995037865036|34|-0.27848|5.7|60.25|0.05517|0.08235|16|16|-0.0039548645937813|2.9025015045135
2024-02-10 05:20:38|DAILY|07784|994599|/equities/qingdao-copton-technology-co-ltd|SHANGHAICOMP|-8.8879058292178|16|-0.31531|6.71|32.73|-0.058|-0.0103|30|30|-0.037264794383149|3.3841303911735
2024-02-10 05:20:38|DAILY|07785|100810|/equities/qingdao-haier|SHANGHAICOMP/EMCONSGROWTH|21.943357793871|25|0.11864|23.95|42.22|0.01026|0.03286|23|23|0.042585929648241|3.1806964824121
2024-02-10 05:20:40|DAILY|07786|1114560|/equities/qingdao-hiron-commercial-cold-chain|SHANGHAICOMP|12.224029002437|1|0|14.3|43.35|0.0136|0.06413|23|23|0.025581745235707|4.0873550651956
2024-02-10 05:20:41|DAILY|07787|994576|/equities/qingdao-huijintong-power-equipment|SHANGHAICOMP|-7.15920324732|25|-0.45253|5.94|37.42|-0.0043|0.02349|26|26|0.010188565697091|3.4409327983952
2024-02-10 05:20:42|DAILY|07788|1008680|/equities/qingdao-liqun-department-store|SHANGHAICOMP|-4.5019471037848|33|-0.28704|3.85|37.12|0.00261|0.01946|26|26|-0.027810431293882|1.98018555667
2024-02-10 05:20:43|DAILY|07789|1118181|/equities/quingdao-port-international|SHANGHAICOMP|6.5517631974334|48|0.15127|7.23|41.17|-0.00143|0.02478|23|23|0.015967806841046|2.1286247484909
2024-02-10 05:20:44|DAILY|07790|1162073|/equities/qingdao-richen-food|SHANGHAICOMP|-19.188467638053|49|-0.39943|16.93|39.29|0.0063|0.03728|24|24|-0.058178607467205|4.6702189707366
2024-02-10 05:20:46|DAILY|07791|994567|/equities/qingdao-topscomm-communication-inc|SHANGHAICOMP|-7.3851425712925|34|-0.29131|6.69|37.08|0.00692|0.03467|26|26|-0.036963891675025|3.2001995987964
2024-02-10 05:20:46|DAILY|07792|1162048|/equities/qingdao-victall-railway|SHANGHAICOMP|-5.1787840322065|43|-0.34869|4.24|28.8|-0.00607|0.01686|29|30|-0.13151434878587|2.7843675496689
2024-02-10 05:20:47|DAILY|07793|1117999|/equities/qingdao-vland-biotech-co-ltd|SHANGHAICOMP|-10.551996664426|30|-0.41547|8.99|30.25|-0.0428|-0.02264|32|32|-0.047730190571715|2.9801725175527
2024-02-10 05:20:48|DAILY|07794|100835|/equities/jinrui-mineral|SHANGHAICOMP|-6.7199305240558|16|-0.4033|5.43|32.73|-0.02797|0.01429|30|30|0.037482447342026|3.9932326980943
2024-02-10 05:20:49|DAILY|07795|942798|/equities/qh-sunshiny|SHANGHAICOMP|-5.9883350719067|38|-0.35309|5.02|34.29|0.03666|0.08624|28|28|0.05888665997994|4.8181003009027
2024-02-10 05:20:51|DAILY|07796|1043297|/equities/qinhuangdao-port|SHANGHAICOMP|-3.0600328196531|4|0.10701|3|35.5|-0.00452|0.01671|28|28|0.0072377131394183|2.2664483450351
2024-02-10 05:20:52|DAILY|07797|1161399|/equities/quectel-wireless-solutions-co-ltd|SHANGHAICOMP|-38.552714584058|25|-0.23079|36.63|30.41|-0.03129|0.02869|32|32|-0.038303911735206|4.3924794383149
2024-02-10 05:20:53|DAILY|07798|951039|/equities/qumei-furniture-group-co-ltd|SHANGHAICOMP|-3.9317596802612|36|-0.39851|3.23|37|0.00297|0.02671|26|26|-0.06611334002006|3.8453440320963
2024-02-10 05:20:54|DAILY|07799|1141897|/equities/railway-signal-communication-ltd|SHANGHAICOMP|4.2284788774595|11|-0.01706|4.61|42.91|0.00515|0.02768|23|23|-0.026425275827482|2.0372377131394
2024-02-10 05:20:54|DAILY|07800|1008743|/equities/raisecom-technology-co-ltd|SHANGHAICOMP|-5.7325291181202|36|-0.43938|4.67|30.06|-0.04201|0.00479|32|32|-0.059898696088265|3.8118605817452
2024-02-10 05:20:56|DAILY|07801|1141891|/equities/raytron-technology-co-ltd|SHANGHAICOMP|33.368828744543|2|-0.02357|38.94|32.13|-0.03261|0.00747|31|31|0.052931795386158|4.7917632898696
2024-02-10 05:20:57|DAILY|07802|1084854|/equities/red-avenue-new-materials-group|SHANGHAICOMP|21.24601192465|1|0|26.36|36.93|0.04143|0.10212|27|27|0.098516549648947|4.8565486459378
2024-02-10 05:20:58|DAILY|07803|1062254|/equities/red-star-macalline-a|SHANGHAICOMP|2.8805724957988|1|0|3.6|34.21|0.00693|0.04565|29|29|-0.0839375|2.6214022177419
2024-02-10 05:20:59|DAILY|07804|1011026|/equities/ribo-fashion-group-co-ltd|SHANGHAICOMP|-9.7328995984616|155|-0.6137|7.78|29.75|0.02985|0.06602|28|28|0.023161094224924|4.4560324214792
2024-02-10 05:21:00|DAILY|07805|100532|/equities/guodong-constr|SHANGHAICOMP|-1.2548914480621|17|-0.40361|0.99|28.82|-0.02336|2.0E-5|34|34|-0.048502008032129|3.3170431726908
2024-02-10 05:21:01|DAILY|07806|100480|/equities/rising-nonferr|SHANGHAICOMP|25.250186516622|2|0.00937|29.1|34.34|0.01205|0.05189|29|29|0.026916750250752|4.0557061183551
2024-02-10 05:21:02|DAILY|07807|994551|/equities/riyue-heavy-industry-co-ltd|SHANGHAICOMP|8.7769787771278|1|0|10.4|32.16|-0.07962|0.05942|31|31|0.05625075225677|4.5883811434303
2024-02-10 05:21:03|DAILY|07808|100288|/equities/rizhao-port|SHANGHAICOMP|-2.7901710727525|4|0.06615|2.74|31.06|-0.02959|-0.00836|32|32|0.0052006018054163|2.1666599799398
2024-02-10 05:21:04|DAILY|07809|1031227|/equities/roadmaint|SHANGHAICOMP|-29.836024436489|5|-0.17025|23.15|29.21|-0.02135|0.01647|34|34|0.018899699097292|3.3709658976931
2024-02-10 05:21:05|DAILY|07810|100558|/equities/routon-elect|SHANGHAICOMP|-3.1420764864953|34|-0.48117|2.48|32.13|-0.02545|0.03609|30|30|0.018956870611835|4.2917813440321
2024-02-10 05:21:07|DAILY|07811|101036|/equities/sailun|SHANGHAICOMP|11.989070404316|3|0.04102|13.45|39.8|0.00573|0.03873|25|25|0.15334302908726|4.3048756268806
2024-02-10 05:21:08|DAILY|07812|100820|/equities/sanan-optoelec|SHANGHAICOMP|-12.305603848126|164|-0.29988|11.86|32.08|-0.01758|0.02962|26|26|-0.0012477432296892|4.0768856569709
2024-02-10 05:21:09|DAILY|07813|101037|/equities/sanjiang-shopp|SHANGHAICOMP|-9.7578891743904|7|-0.04922|8.5|29.15|-0.04139|0.00056|34|34|-0.0058786359077232|3.5232477432297
2024-02-10 05:21:10|DAILY|07814|994585|/equities/sanxiang-advanced-materials-co-ltd|SHANGHAICOMP|-11.10909200375|7|-0.08219|9.38|30.97|-0.00837|0.06409|32|32|0.020064192577733|4.0707803410231
2024-02-10 05:21:10|DAILY|07815|100300|/equities/sany|SHANGHAICOMP|12.806573879254|1|0|14.17|36.93|0.01794|0.05103|27|27|0.0066750250752259|3.2344302908726
2024-02-10 05:21:12|DAILY|07816|100695|/equities/urban-const|SHANGHAICOMP|-2.0576891484375|33|-0.34848|1.72|30.16|-0.02884|0.01456|32|32|-0.095061183550652|3.2719157472417
2024-02-10 05:21:13|DAILY|07817|100312|/equities/sinotex-invest|SHANGHAICOMP|-7.0075331740788|4|0.09121|6.7|38.23|-0.01611|0.02546|26|26|-0.055336008024072|2.6499077231695
2024-02-10 05:21:14|DAILY|07818|100977|/equities/huajing|SHANGHAICOMP|13.098482272211|9|0.02032|14.06|52.05|0.00907|0.02898|19|19|0.059112337011033|2.5958234704112
2024-02-10 05:21:15|DAILY|07819|100992|/equities/sdic-zhonglu|SHANGHAICOMP|-10.324702139183|6|-0.16078|8.56|35.43|-0.04913|-0.00549|28|28|0.046213640922768|4.1172146439318
2024-02-10 05:21:16|DAILY|07820|994513|/equities/future-land-holdings-co-ltd|SHANGHAICOMP|-10.490028268672|7|-0.01016|9.74|27.53|-0.02493|0.00924|36|36|-0.096302908726179|3.8709187562688
2024-02-10 05:21:18|DAILY|07821|942601|/equities/sec-electric-machinery-co-ltd|SHANGHAICOMP|-8.1330762196905|15|-0.36802|6.68|34.75|0.0178|0.06546|28|28|0.014477203647416|3.9601033434651
2024-02-10 05:21:19|DAILY|07822|1162047|/equities/senci-electric-machinery|SHANGHAICOMP|-13.971420266125|17|-0.24069|12.84|27.14|-0.05655|0.00906|36|36|-0.023978851963746|4.2154592145015
2024-02-10 05:21:19|DAILY|07823|100404|/equities/sh-belling|SHANGHAICOMP|-13.569394273004|7|-0.03563|11.64|33.03|-0.00447|0.03677|30|30|0.009716148445336|3.8178294884654
2024-02-10 05:21:20|DAILY|07824|100550|/equities/aerospace-pwr|SHANGHAICOMP|-8.4429972162353|22|-0.25638|7.28|32.53|-0.03021|0.00688|30|30|0.012781344032096|3.619777331996
2024-02-10 05:21:21|DAILY|07825|100577|/equities/sx-baoguang|SHANGHAICOMP|-8.3835990505811|14|-0.16315|7.54|32.8|-0.02808|0.01866|30|30|0.083424272818455|4.4333570712136
2024-02-10 05:21:23|DAILY|07826|101058|/equities/shaanxi-coal|SHANGHAICOMP|22.399683772189|55|0.26982|24.19|32.52|-0.04019|-0.00142|29|29|0.1293259779338|3.3531273821464
2024-02-10 05:21:24|DAILY|07827|101012|/equities/shaanxi-constr|SHANGHAICOMP|-2.6732028131617|88|-0.49657|2.2|37.92|0.00064|0.05359|24|24|-0.11288665997994|4.2606559679037
2024-02-10 05:21:24|DAILY|07828|942819|/equities/shaanxi-heimao|SHANGHAICOMP|-3.8675085500827|24|-0.14747|3.7|26.89|-0.04728|0.00155|36|36|0.082571140262361|4.1694228052472
2024-02-10 05:21:25|DAILY|07829|1031323|/equities/shaanxi-kanghui-pharma|SHANGHAICOMP|-12.766796266316|34|-0.45316|10.39|32.13|-0.03769|0.00435|30|30|-0.019091273821464|3.5367863590772
2024-02-10 05:21:26|DAILY|07830|100931|/equities/broadcast---tv|SHANGHAICOMP|-4.0782125218224|34|-0.40893|3.44|34.43|-0.04619|-0.00756|28|28|-0.070568706118355|3.4774663991976
2024-02-10 05:21:28|DAILY|07831|100456|/equities/yanchang-petro-ss|SHANGHAICOMP|-4.0229350088422|5|0.06971|3.99|35.04|-0.00818|0.01957|28|28|0.016072081218274|3.3550172588832
2024-02-10 05:21:29|DAILY|07832|100552|/equities/yangquan-coal|SHANGHAICOMP|-10.091866530252|14|0.09624|9.91|32.8|-0.00399|0.03565|30|30|0.11448746238716|3.9183901705115
2024-02-10 05:21:30|DAILY|07833|100990|/equities/bohai-piston|SHANGHAICOMP|-3.2749811041457|36|-0.3145|2.79|37|-0.00491|0.03734|26|26|0.027972918756269|3.7456860581745
2024-02-10 05:21:31|DAILY|07834|100995|/equities/bohui|SHANGHAICOMP|4.4140695106395|1|0|5.6|30.18|-0.03058|0.0077|33|33|0.033326305220884|3.6796516064257
2024-02-10 05:21:32|DAILY|07835|994607|/equities/shandong-buchang-pharmaceuticals-co|SHANGHAICOMP/EMCONSGROWTH|15.235192667747|3|0.03692|16.85|43.26|0.02186|0.05533|23|23|0.0027181544633902|2.7715065195587
2024-02-10 05:21:33|DAILY|07836|1031321|/equities/shandong-cynda-chemical|SHANGHAICOMP|-4.1780960361279|38|-0.38435|3.54|34.29|0.00043|0.03389|28|28|-0.12309829488465|3.1560230692076
2024-02-10 05:21:34|DAILY|07837|1056004|/equities/shandong-daye-a|SHANGHAICOMP|-8.9099278287898|45|-0.40291|7.38|36.65|-0.00118|0.03399|26|26|0.0064533600802407|3.434852557673
2024-02-10 05:21:35|DAILY|07838|1056013|/equities/shandong-donghong-pipe-a|SHANGHAICOMP|-11.410888751839|8|-0.10875|10.08|35.36|-0.0238|0.01463|28|28|0.031916750250752|3.4969388164493
2024-02-10 05:21:36|DAILY|07839|100697|/equities/shandong-gold|SHANGHAICOMP|-21.816865982856|44|-0.04302|21.8|23.83|-0.03592|-0.00823|40|40|0.013802208835341|2.4976014056225
2024-02-10 05:21:37|DAILY|07840|1031320|/equities/shandong-gold-phoenix|SHANGHAICOMP|-16.496029616671|7|-0.12483|13.04|35.39|-0.00405|0.03056|28|28|-0.00160481444333|3.1792908726179
2024-02-10 05:21:39|DAILY|07841|100553|/equities/sd-expressway|SHANGHAICOMP|7.39043204428|47|0.14723|7.87|32.79|-0.00292|0.01644|29|29|0.064549648946841|2.4929157472417
2024-02-10 05:21:39|DAILY|07842|100848|/equities/sd-hiking|SHANGHAICOMP|-5.3496991191561|14|-0.3184|4.26|41|-0.01759|0.02062|24|24|-0.010252758274824|3.5656389167503
2024-02-10 05:21:40|DAILY|07843|100632|/equities/homey-aquatic|SHANGHAICOMP|-2.169484221587|36|-0.17373|1.95|26.72|-0.05973|-0.02604|36|36|-0.00010330992978936|3.0290120361083
2024-02-10 05:21:41|DAILY|07844|100610|/equities/hualu-hs-chem|SHANGHAICOMP|23.346904812519|1|0|26.45|58.65|0.05971|0.10301|17|17|0.08486258776329|3.8962337011033
2024-02-10 05:21:42|DAILY|07845|951031|/equities/shandong-huapeng-glass-co-ltd|SHANGHAICOMP|-4.1016149465429|17|-0.46128|3.2|34.32|-0.03566|0.00346|28|28|-0.059398157625384|3.5025527123848
2024-02-10 05:21:44|DAILY|07846|100521|/equities/huatai-paper|SHANGHAICOMP|-3.2654848054107|6|0.01286|3.15|27.56|-0.00661|0.01688|36|36|-0.015653961885657|2.3576048144433
2024-02-10 05:21:45|DAILY|07847|1024776|/equities/shandong-huifa|SHANGHAICOMP|-10.481631400485|25|-0.37262|8.25|30.41|-0.0235|0.02801|32|32|-0.041173520561685|4.6172026078235
2024-02-10 05:21:46|DAILY|07848|100293|/equities/shandong-iron|SHANGHAICOMP|1.2690362979004|2|0|1.4|34.34|-0.01359|0.00563|29|29|0.014974924774323|2.6254242728185
2024-02-10 05:21:47|DAILY|07849|100728|/equities/jinjing|SHANGHAICOMP|-6.1551427484653|14|0.00169|5.94|28.94|0.01096|0.05027|34|34|0.13065797392177|4.3542337011033
2024-02-10 05:21:48|DAILY|07850|994525|/equities/shandong-linglong-tyre-co-ltd|SHANGHAICOMP/EMCONSGROWTH|19.058572872358|29|0.10972|21.34|41.96|0.06568|0.08808|23|23|0.030097683786506|4.0927180261833
2024-02-10 05:21:50|DAILY|07851|100842|/equities/lubei-chemical|SHANGHAICOMP|-5.1279007029024|15|-0.26797|4.48|32.73|-0.03353|-0.00097|30|30|-0.013100401606426|3.2305883534137
2024-02-10 05:21:51|DAILY|07852|100895|/equities/lukang-pharm|SHANGHAICOMP|-6.0957510807516|51|-0.24904|5.88|33.82|-0.00226|0.04384|28|28|0.0019779338014042|2.7612286860582
2024-02-10 05:21:51|DAILY|07853|100447|/equities/ns-aluminium|SHANGHAICOMP|-2.9669170304239|15|0.02807|2.93|28.91|-0.01091|0.01274|34|34|0.055006018054163|3.1477823470411
2024-02-10 05:21:52|DAILY|07854|100686|/equities/pharm-glass|SHANGHAICOMP|22.777508645182|2|-0.03033|26.22|34.34|-0.01084|0.03302|29|29|0.029015045135406|3.8948585757272
2024-02-10 05:21:53|DAILY|07855|1056001|/equities/shandong-publishing-a|SHANGHAICOMP|8.6305658763545|10|-0.00204|9.77|31.87|-0.01425|0.0174|31|31|0.048820461384152|2.4642437311936
2024-02-10 05:21:55|DAILY|07856|953914|/equities/shandong-shida-shenghua-chemical-gr|SHANGHAICOMP|-38.209311148118|14|-0.08342|37.25|37.85|0.13069|0.17626|26|26|0.070176529588766|4.8177001003009
2024-02-10 05:21:56|DAILY|07857|994534|/equities/shandong-swan-cotton-industrial-mac|SHANGHAICOMP|-17.674728588275|31|-0.2386|15.19|36.81|-0.00744|0.07552|26|26|0.056298885511651|3.9819412360689
2024-02-10 05:21:57|DAILY|07858|100884|/equities/xinchao-indust|SHANGHAICOMP|-2.9333081261939|14|0.01481|2.74|37.85|-0.0084|0.03869|26|26|0.061957873620863|3.4557091273821
2024-02-10 05:21:58|DAILY|07859|101034|/equities/yulong-steelpi|SHANGHAICOMP|-8.6949203365963|41|-0.18738|8.5|28.15|-0.0152|0.01575|34|34|0.079760280842527|3.5159949849549
2024-02-10 05:21:59|DAILY|07860|100941|/equities/sgsb-group|SHANGHAICOMP|-4.7232160011587|7|-0.19348|3.96|38.12|0.00212|0.02896|26|26|-0.04532296890672|2.7889007021063
2024-02-10 05:22:01|DAILY|07861|101184|/equities/sgsb-group-b|SHANGHAICOMP|-0.29654315590247|4|0.07463|0.288|38.23|-0.01319|0.01128|26|26|-0.037356068204614|2.133370110331
2024-02-10 05:22:02|DAILY|07862|100812|/equities/yatong|SHANGHAICOMP|-5.9483251975329|3|-0.13458|4.63|35.54|-0.00374|0.03317|28|28|-0.0021785356068205|3.0515356068205
2024-02-10 05:22:02|DAILY|07863|1057306|/equities/shanghai-ace-a|SHANGHAICOMP|-15.257977691778|7|-0.09498|13.15|30.78|-0.04965|-0.02466|32|32|0.035634712411705|3.7395055499495
2024-02-10 05:22:03|DAILY|07864|1073388|/equities/shanghai-aiyingshi-a|SHANGHAICOMP|-12.591331384638|32|-0.33188|10.71|34.5|-0.03842|0.01525|28|28|-0.091736208625878|3.9349588766299
2024-02-10 05:22:04|DAILY|07865|100774|/equities/aj-corp|SHANGHAICOMP|-4.8825655583923|7|-0.04017|4.54|33.03|-0.01625|0.00505|30|30|-0.061438314944835|2.2359408224674
2024-02-10 05:22:06|DAILY|07866|996093|/equities/shanghai-athub-co-ltd|SHANGHAICOMP|-16.983876206921|36|-0.16431|16.53|37|0.01667|0.05866|26|26|-0.0024653961885656|4.1872387161484
2024-02-10 05:22:07|DAILY|07867|100927|/equities/friendship|SHANGHAICOMP/EMCONSGROWTH|8.1585520826203|2|0.01285|9.46|30.18|0.00249|0.04509|33|33|0.050355065195587|3.7163490471414
2024-02-10 05:22:08|DAILY|07868|101183|/equities/friendship-b|SHANGHAICOMP|0.47025079416112|11|0.00784|0.514|51.95|0.02729|0.05732|19|19|-0.035570712136409|2.2246359077232
2024-02-10 05:22:09|DAILY|07869|1010848|/equities/shanghai-baolong-automotive-corp|SHANGHAICOMP|-46.395396653018|46|-0.2138|45.34|47.6|0.09218|0.13914|20|20|0.087085255767302|4.7594623871615
2024-02-10 05:22:10|DAILY|07870|100943|/equities/baosight|SHANGHAICOMP|-44.353793592227|22|-0.05624|42.62|48.75|0.0101|0.05579|20|20|0.086873493975904|3.6706787148594
2024-02-10 05:22:12|DAILY|07871|101185|/equities/baosight-b|SHANGHAICOMP|1.8833700581613|11|-0.0034|2.049|31.81|-0.0036|0.03596|31|31|0.056111445783132|2.4347680722892
2024-02-10 05:22:13|DAILY|07872|954956|/equities/shanghai-baosteel-packaging-co-ltd|SHANGHAICOMP|-5.3370463225833|4|0.01399|4.35|49.6|0.03887|0.07928|20|20|0.013523618090452|3.4607366834171
2024-02-10 05:22:14|DAILY|07873|942822|/equities/shanghai-beite-technology|SHANGHAICOMP|-11.342074776666|20|-0.24106|9.13|34.93|-0.00159|0.04052|28|28|0.085266800401204|4.0880341023069
2024-02-10 05:22:14|DAILY|07874|996068|/equities/shanghai-carthane-co-ltd|SHANGHAICOMP|-15.729720119653|28|-0.3258|13.43|25.53|-0.06941|-0.02366|38|38|0.0039899699097292|3.4900090270812
2024-02-10 05:22:15|DAILY|07875|994614|/equities/shanghai-chengdi-construction-corp|SHANGHAICOMP|-5.3558486897526|38|-0.47672|4.27|32|-0.02461|0.01881|30|30|-0.077229689067202|3.9982046138415
2024-02-10 05:22:17|DAILY|07876|100763|/equities/jinling|SHANGHAICOMP|-15.674690857367|7|-0.06581|13.06|38.12|-0.02411|0.02679|26|26|0.026967903711133|3.7506589769308
2024-02-10 05:22:18|DAILY|07877|101171|/equities/chlor-alkali-b|SHANGHAICOMP|-0.4901572192967|4|0.06951|0.477|38.23|0.0008|0.0234|26|26|-0.0050341023069208|2.1228846539619
2024-02-10 05:22:19|DAILY|07878|994528|/equities/shanghai-chuangli-group-co-ltd|SHANGHAICOMP|-5.1782058551037|32|-0.15587|4.82|34.5|-0.01767|4.0E-5|28|28|-0.047107321965898|2.4842046138415
2024-02-10 05:22:20|DAILY|07879|100403|/equities/shanghai-const|SHANGHAICOMP|-2.4706046530943|4|0.10268|2.47|38.23|0.00036|0.02247|26|26|-0.023078234704112|1.9928475426279
2024-02-10 05:22:21|DAILY|07880|1031225|/equities/shanghai-daimay-automotive|SHANGHAICOMP|-14.121971441405|79|-0.15031|13.85|45.95|0.00141|0.03431|20|20|0.030193580742227|4.6316970912738
2024-02-10 05:22:23|DAILY|07881|100661|/equities/sh-energy|SHANGHAICOMP|14.146402999129|11|0.01221|14.92|29.91|-0.02966|0.00978|33|33|0.079686058174524|2.9880210631896
2024-02-10 05:22:24|DAILY|07882|100767|/equities/sh-dazhong|SHANGHAICOMP|-2.9404328727925|5|0.0696|2.92|33.1|-0.02139|-0.00112|30|30|-0.039410230692076|2.2860712136409
2024-02-10 05:22:25|DAILY|07883|100937|/equities/sh-diesel-eng|SHANGHAICOMP|-4.3313771652352|7|-0.29375|3.39|30.63|-0.00473|0.02324|32|32|-0.040861054766734|3.5337160243408
2024-02-10 05:22:25|DAILY|07884|101180|/equities/diesel-engine|SHANGHAICOMP|-0.22040750000975|4|0.01531|0.199|40.96|-0.01401|0.03333|24|24|-0.067093306288032|2.5419117647059
2024-02-10 05:22:26|DAILY|07885|100760|/equities/sh-dragon|SHANGHAICOMP|-14.286048854702|4|-0.14421|9.91|27.61|-0.04477|-0.00495|36|36|0.076729187562688|3.8329739217653
2024-02-10 05:22:28|DAILY|07886|101087|/equities/great-wisdom|SHANGHAICOMP|-8.0651459352494|5|-0.0372|6.73|31.03|-0.02579|0.01385|32|32|0.019073219658977|3.7162858575727
2024-02-10 05:22:29|DAILY|07887|101112|/equities/sh-electric-ss|SHANGHAICOMP|-4.1947428377343|4|0.06316|4.04|38.23|-0.01841|-7.0E-5|26|26|-0.0018124373119358|2.6242186559679
2024-02-10 05:22:30|DAILY|07888|100292|/equities/shanghai-elec|SHANGHAICOMP|7.5526016655618|11|0.01838|8.31|31.84|-0.01658|0.0175|31|31|0.03844332998997|3.3093189568706
2024-02-10 05:22:31|DAILY|07889|1024783|/equities/shanghai-emperor|SHANGHAICOMP|-17.835547282154|17|-0.22903|15.35|32.7|0.00909|0.06293|30|30|0.057779338014042|4.5179458375125
2024-02-10 05:22:32|DAILY|07890|1006194|/equities/shanghai-environment-group-co-ltd|SHANGHAICOMP|-9.0399397800096|5|0.06763|8.84|31.03|-0.02959|-0.00455|32|32|-0.011382146439318|2.0857963891675
2024-02-10 05:22:34|DAILY|07891|100752|/equities/sh-fenghwa|SHANGHAICOMP|-9.9955091555189|15|-0.2516|8.18|32.37|-0.03559|0.00314|30|30|0.0042832487309645|3.8162741116751
2024-02-10 05:22:35|DAILY|07892|1054846|/equities/shanghai-fengyuzhu-exhibition|SHANGHAICOMP|-12.944681761405|17|-0.0202|11.64|35.04|-0.03377|0.03774|28|28|0.072147442326981|4.5637552657974
2024-02-10 05:22:35|DAILY|07893|994519|/equities/shanghai-film-co-ltd|SHANGHAICOMP|-26.350270323387|32|-0.12664|20.69|34.5|0.02785|0.06311|28|28|0.081062186559679|4.1051534603811
2024-02-10 05:22:36|DAILY|07894|994611|/equities/shanghai-flyco-electrical-appliance|SHANGHAICOMP|-47.779605089879|98|-0.29109|47.32|50|0.00722|0.04767|18|18|0.053726178535607|3.8142998996991
2024-02-10 05:22:37|DAILY|07895|100430|/equities/fosun-pharm|SHANGHAICOMP|21.356079668442|2|0.00419|23.95|32.13|0.01615|0.05591|31|31|0.032569709127382|3.6472668004012
2024-02-10 05:22:39|DAILY|07896|100766|/equities/fudan-forward|SHANGHAICOMP|-4.936805050391|34|-0.25699|4.25|37.08|-0.03578|0.00393|26|26|-0.060730190571715|2.9476158475426
2024-02-10 05:22:40|DAILY|07897|953927|/equities/shanghai-golden-bridge-infotech-co|SHANGHAICOMP|-15.595972550976|7|-0.1093|12.55|29.15|-0.01639|0.02672|34|34|0.096698094282849|4.663223671013
2024-02-10 05:22:41|DAILY|07898|1162040|/equities/shanghai-golden-union-commercial|SHANGHAICOMP|-5.1144529005267|7|-0.20921|4.12|31.72|-0.0123|0.01402|28|29|-0.079417926565875|2.9315853131749
2024-02-10 05:22:42|DAILY|07899|102096|/equities/dajiang|SHANGHAICOMP|-0.7343800677156|44|-0.82105|0.51|37.79|0.10403|0.16421|14|14|-0.34290384615385|4.7941486013986
2024-02-10 05:22:43|DAILY|07900|102098|/equities/dajiang-b|SHANGHAICOMP|-0.037493323569078|120|-0.84699|0.028|37.75|0.01939|0.05488|12|12|-0.32435314685315|3.711006993007
2024-02-10 05:22:44|DAILY|07901|101094|/equities/guangdian-elec|SHANGHAICOMP|-2.8703665631116|15|-0.27164|2.44|32.77|-0.02817|-0.0018|30|30|-0.0013751253761284|2.93525777332
2024-02-10 05:22:45|DAILY|07902|100947|/equities/haixin-group|SHANGHAICOMP|-5.6193638389177|34|-0.26172|4.88|40.17|-0.02648|0.00898|24|24|-0.029679037111334|3.1796138415246
2024-02-10 05:22:46|DAILY|07903|101174|/equities/haixin-group-b|SHANGHAICOMP|-0.32369511766613|14|0.02007|0.305|54.67|0.02034|0.04416|18|18|-0.017446339017051|2.1482096288867
2024-02-10 05:22:47|DAILY|07904|100756|/equities/highly|SHANGHAICOMP|-5.5876495576427|7|-0.102|4.93|35.39|0.00405|0.0289|28|28|-0.022751253761284|3.2301083249749
2024-02-10 05:22:48|DAILY|07905|101175|/equities/sh-highly-b|SHANGHAICOMP|-0.28566438191309|4|0.09449|0.278|45.18|-0.00698|0.01802|22|22|-0.078874623871615|2.0095095285858
2024-02-10 05:22:50|DAILY|07906|953924|/equities/shanghai-hile-bio-technology-co-ltd|SHANGHAICOMP|-8.1356798690174|35|-0.26667|7.81|40.13|0.0309|0.07669|24|24|-0.0020401203610832|4.1092066198596
2024-02-10 05:22:51|DAILY|07907|100688|/equities/hongda-mining|SHANGHAICOMP|-1.1551739685846|42|-0.93645|0.72|36.75|0.1013|0.14125|20|20|-0.051680412371134|4.6712048969072
2024-02-10 05:22:52|DAILY|07908|100765|/equities/double-coin-a|SHANGHAICOMP|-6.2311237397146|5|0.07206|6.1|33.1|-0.01312|0.02414|30|30|0.01420962888666|2.8640401203611
2024-02-10 05:22:53|DAILY|07909|101172|/equities/double-coin-b|SHANGHAICOMP|0.40737498157917|21|0.09828|0.447|46.52|0.01739|0.0442|21|21|-0.014671013039117|2.2540130391174
2024-02-10 05:22:54|DAILY|07910|994546|/equities/shanghai-hugong-electric-group-co-l|SHANGHAICOMP|-13.134570027328|14|-0.21487|10.56|32.8|0.0115|0.05162|30|30|0.023988966900702|4.4171564694082
2024-02-10 05:22:55|DAILY|07911|1162072|/equities/shanghai-huide-science-tech|SHANGHAICOMP|-14.711859172809|16|-0.39286|11.9|32.53|0.01231|0.03574|30|30|-0.050212916246216|3.5753884964682
2024-02-10 05:22:56|DAILY|07912|101196|/equities/shanghai-huili|SHANGHAICOMP|-0.39087072912017|4|0.07101|0.362|49.7|-0.0075|0.04883|20|20|-0.042157472417252|2.7488114343029
2024-02-10 05:22:57|DAILY|07913|100744|/equities/huitong-energy|SHANGHAICOMP|-18.83572275725|14|-0.36135|14.74|40.79|0.05012|0.08613|24|24|0.10188407258065|3.5989294354839
2024-02-10 05:22:58|DAILY|07914|100862|/equities/sh-ind-develop|SHANGHAICOMP|-3.7177559411779|5|-0.08876|3.08|33.1|-0.02372|0.0172|30|30|-0.037269809428285|3.0927943831494
2024-02-10 05:22:59|DAILY|07915|100282|/equities/sh-airport|SHANGHAICOMP|32.240237005174|15|0.05562|35.3|33.52|-0.01445|0.02268|29|29|-0.054422920892495|2.9681470588235
2024-02-10 05:23:01|DAILY|07916|100518|/equities/shanghai-jahwa|SHANGHAICOMP/EMCONSGROWTH|16.595370166563|2|0.00533|18.85|36.89|0.0167|0.04147|27|27|-0.018033099297894|3.3592838515547
2024-02-10 05:23:02|DAILY|07917|100804|/equities/jiao-yun|SHANGHAICOMP|-3.7399308578769|6|-0.14402|3.15|31|-0.02656|0.00291|32|32|-0.01106519558676|2.8503470411234
2024-02-10 05:23:03|DAILY|07918|100866|/equities/jinjiang-hotel|SHANGHAICOMP/EMCONSGROWTH|-28.045100453999|41|-0.13296|26.28|36.81|-0.02053|0.00249|26|26|0.029815446339017|4.4201634904714
2024-02-10 05:23:05|DAILY|07919|101754|/equities/jinjiang-hotel-b|SHANGHAICOMP|1.329753826|21|0.16144|1.518|39.08|0.015|0.03307|25|25|-0.011357071213641|1.9856629889669
2024-02-10 05:23:07|DAILY|07920|100779|/equities/jin-jiang-inv|SHANGHAICOMP|-8.4392212400527|6|-0.17261|7.19|35.43|-0.0238|0.007|28|28|-0.013605817452357|2.7418986960883
2024-02-10 05:23:11|DAILY|07921|101762|/equities/jin-jiang-inv-b|SHANGHAICOMP|-0.49462918516346|4|0.04213|0.47|49.7|0.02824|0.04794|20|20|-0.054127382146439|1.9142938816449
2024-02-10 05:23:12|DAILY|07922|100753|/equities/jinfeng-wine|SHANGHAICOMP|-5.4229933055492|7|-0.1065|4.95|29.15|-0.02844|0.01857|34|34|0.043318956870612|3.8122467402207
2024-02-10 05:23:15|DAILY|07923|101188|/equities/jinjiang-trvl|SHANGHAICOMP|1.1519149654254|19|0.02015|1.266|36.26|-0.00534|0.02602|27|27|-0.012911735205617|2.0745616850552
2024-02-10 05:23:16|DAILY|07924|100770|/equities/jinqiao|SHANGHAICOMP|-13.812187449011|2|0.02536|11.32|31.13|-0.02246|0.0107|32|32|0.0049157472417252|2.7470471414243
2024-02-10 05:23:17|DAILY|07925|101176|/equities/jinqiao-export|SHANGHAICOMP|-0.97239753053333|8|0.072|0.938|35.36|-0.01246|0.01016|28|28|0.0062246740220662|1.4770100300903
2024-02-10 05:23:20|DAILY|07926|100936|/equities/join-buy|SHANGHAICOMP|-7.7206526670023|7|-0.04798|6.35|29.15|-0.04142|-0.01343|34|34|0.030608826479438|3.3389297893681
2024-02-10 05:23:21|DAILY|07927|100490|/equities/kaikai-indust|SHANGHAICOMP|-10.774949157781|8|-0.28045|8.39|29.12|-0.0071|0.0368|34|34|0.062708124373119|3.7797532597793
2024-02-10 05:23:22|DAILY|07928|101757|/equities/kaikai-indust-b|SHANGHAICOMP|0.42494271163515|12|-0.03043|0.446|46.95|-0.03209|0.01436|21|21|0.0085636910732197|2.7525677031093
2024-02-10 05:23:23|DAILY|07929|100346|/equities/kaichuang-mari|SHANGHAICOMP|-9.3582611127096|4|-0.17301|7.17|27.61|-0.04452|-0.0073|36|36|-0.0033691073219659|3.1746549648947
2024-02-10 05:23:24|DAILY|07930|997893|/equities/shanghai-kelai-mechatronics-eng|SHANGHAICOMP|18.727668873749|11|0.59712|21.05|36.48|0.02501|0.05544|27|27|0.041570854271357|4.7162542713568
2024-02-10 05:23:26|DAILY|07931|994625|/equities/shanghai-kindly-enterprise-developm|SHANGHAICOMP|-7.6000688276812|41|-0.30508|6.97|39.88|-0.00097|0.04047|24|24|0.021032096288867|4.4913159478435
2024-02-10 05:23:27|DAILY|07932|1031322|/equities/shanghai-koal-software|SHANGHAICOMP|-11.076987318432|8|-0.1819|8.95|30.94|-0.02255|0.01778|32|32|-0.025132397191575|4.5188585757272
2024-02-10 05:23:28|DAILY|07933|994581|/equities/shanghai-laimu-electronics-co-ltd|SHANGHAICOMP|-7.094872780829|38|-0.29902|6.47|47.7|0.06355|0.09799|20|20|0.015911200807265|4.3213905146317
2024-02-10 05:23:29|DAILY|07934|994595|/equities/shanghai-laiyifen-co-ltd|SHANGHAICOMP|-12.082570913724|41|-0.17709|10.92|36.81|0.0058|0.06359|26|26|0.037651955867603|4.3716228686058
2024-02-10 05:23:30|DAILY|07935|102965|/equities/lianming-machi|SHANGHAICOMP|-9.2073141223999|44|-0.44256|7.57|26.22|-0.033|0.00721|36|36|0.0015673758865249|3.5818318135765
2024-02-10 05:23:31|DAILY|07936|100946|/equities/autom-instru|SHANGHAICOMP|9.1691932548095|1|0|11.26|32.16|-0.02703|0.00105|31|31|-0.060849548645938|2.4651033099298
2024-02-10 05:23:32|DAILY|07937|101187|/equities/autom-instrume|SHANGHAICOMP|0.55405330976861|11|0.03448|0.63|42.91|0.02821|0.0431|23|23|-0.074316950852558|1.7426379137412
2024-02-10 05:23:33|DAILY|07938|101206|/equities/lingyun-b|SHANGHAICOMP|0.38280461149979|10|-0.03271|0.414|39.52|0.00515|0.04209|25|25|-0.0092738214643931|2.7053811434303
2024-02-10 05:23:34|DAILY|07939|948392|/equities/longyun-advertising-media|SHANGHAICOMP|-20.324668414727|29|-0.5428|15.17|28.44|-0.00668|0.03139|34|34|0.034547738693467|3.6593396984925
2024-02-10 05:23:35|DAILY|07940|100790|/equities/lujiazui|SHANGHAICOMP|-9.6182873853264|6|0.07701|9.23|28.88|-0.01606|0.00203|34|34|-0.020844984802432|2.3656443768997
2024-02-10 05:23:37|DAILY|07941|101190|/equities/lujiazui-devel|SHANGHAICOMP/MSCI_EEM|0.35841387146063|28|0.19881|0.404|41.74|0.01848|0.04106|23|23|-0.076347517730496|1.8344174265451
2024-02-10 05:23:38|DAILY|07942|945172|/equities/zhejiang-jasan-holding-group|SHANGHAICOMP/EMCONSGROWTH|-34.16332570876|41|-0.08338|33.75|43.5|0.02053|0.04209|22|22|-0.011397191574724|3.4266479438315
2024-02-10 05:23:39|DAILY|07943|100309|/equities/maling|SHANGHAICOMP|-6.4441706397285|7|0.00987|6.14|35.39|-0.00737|0.02049|28|28|-0.0051273821464393|2.7290411233701
2024-02-10 05:23:40|DAILY|07944|100922|/equities/sh-trading|SHANGHAICOMP|-10.386452332058|8|-0.18557|8.69|38.08|0.00376|0.05098|26|26|0.018214643931795|3.3444653961886
2024-02-10 05:23:41|DAILY|07945|101186|/equities/sh-trading-b|SHANGHAICOMP|-0.43636173024118|9|0|0.402|44.95|0.04453|0.07384|22|22|-0.011518555667001|2.488961885657
2024-02-10 05:23:42|DAILY|07946|100935|/equities/sh-mechanical|SHANGHAICOMP|10.229263412828|1|0|11.88|36.93|-0.00525|0.03002|27|27|-0.015047141424273|2.6803500501505
2024-02-10 05:23:43|DAILY|07947|101763|/equities/sh-mechanical-b|SHANGHAICOMP|0.89146653122365|12|0.04423|0.968|39.44|0.00472|0.02405|25|25|-0.034410230692076|1.8657081243731
2024-02-10 05:23:44|DAILY|07948|100964|/equities/dacheng-pestic|SHANGHAICOMP|-14.638035567158|14|-0.07847|13.27|34.57|0.03512|0.07696|28|28|0.043344546381243|4.6369622833843
2024-02-10 05:23:45|DAILY|07949|1010634|/equities/shanghai-moons-electric-co-ltd|SHANGHAICOMP|-42.322159612447|28|-0.33694|40.5|34.64|0.01407|0.08186|28|28|0.19600702106319|5.2516208625878
2024-02-10 05:23:46|DAILY|07950|100762|/equities/huangpu-estate|SHANGHAICOMP|-4.7528507717705|8|-0.23913|3.85|35.36|-0.02038|0.0115|28|28|-0.028206619859579|3.3541664994985
2024-02-10 05:23:48|DAILY|07951|100759|/equities/new-world|SHANGHAICOMP|-6.7703804459017|6|-0.02299|5.95|31|-0.00746|0.02391|32|32|-0.022320962888666|2.7140561685055
2024-02-10 05:23:49|DAILY|07952|100933|/equities/no.-1-pharmacy|SHANGHAICOMP|-10.235345219857|20|-0.22633|8.99|32.6|-0.02443|0.0138|30|30|0.032518555667001|3.3833289869609
2024-02-10 05:23:50|DAILY|07953|100769|/equities/bestv-new-medi|SHANGHAICOMP|-7.3017600855367|5|0.05795|7.12|41.38|-0.01313|0.02072|24|24|-0.017921765295888|2.3069759277834
2024-02-10 05:23:51|DAILY|07954|101092|/equities/shanghai-pharm|SHANGHAICOMP|15.876794259556|11|0.04454|17.59|34.03|-0.0051|0.01502|29|29|0.013526579739218|2.4762788365095
2024-02-10 05:23:51|DAILY|07955|100807|/equities/jinshan-devp|SHANGHAICOMP|-10.590793369181|8|-0.30495|8.57|30.63|-0.02155|0.0166|32|32|-0.0086534954407295|2.9813191489362
2024-02-10 05:23:53|DAILY|07956|101173|/equities/jinshan-devp-b|SHANGHAICOMP|-0.32070241466337|6|0.03125|0.297|44.64|-0.00677|0.02094|22|22|-0.029811550151976|2.0975815602837
2024-02-10 05:23:54|DAILY|07957|100501|/equities/pudong-cons|SHANGHAICOMP|-7.0065049374663|5|-0.031|5.94|29.18|-0.02697|0.00491|34|34|0.012823293172691|2.4659156626506
2024-02-10 05:23:55|DAILY|07958|1054849|/equities/shanghai-putailai-new-energy|SHANGHAICOMP|-17.966562064501|117|-0.53205|16.72|29.37|-0.08866|-0.00198|30|30|-0.054340020060181|4.702555667001
2024-02-10 05:23:56|DAILY|07959|100786|/equities/qiangsheng|SHANGHAICOMP|-4.7001145391295|7|0.04505|4.64|28.82|-0.03615|-0.00116|34|34|0.0317261663286|3.0858904665314
2024-02-10 05:23:57|DAILY|07960|996083|/equities/shanghai-rongtai-health-technology|SHANGHAICOMP|-19.392257870015|14|-0.1284|17.65|49.2|0.03004|0.06738|20|20|-0.034267803410231|3.2414002006018
2024-02-10 05:23:59|DAILY|07961|953915|/equities/shanghai-runda-medical-technology-c|SHANGHAICOMP|-17.0127344767|34|-0.2655|15.05|28.35|-0.00553|0.02339|34|34|0.087109327983952|4.4005656970913
2024-02-10 05:24:00|DAILY|07962|100802|/equities/sanmao-group|SHANGHAICOMP|-10.125958708669|6|-0.27962|7.6|29.18|-0.05807|-0.01709|34|34|0.010359077231695|3.5167241725175
2024-02-10 05:24:00|DAILY|07963|101182|/equities/sanmao-textile|SHANGHAICOMP|-0.51871879785477|4|0.02402|0.469|41.42|-0.01223|0.01173|24|24|-0.017197592778335|2.7126118355065
2024-02-10 05:24:01|DAILY|07964|100758|/equities/shenda|SHANGHAICOMP|-3.0408310184322|6|-0.24051|2.4|27.56|-0.04431|-0.00845|36|36|-0.067403209628887|3.0941504513541
2024-02-10 05:24:02|DAILY|07965|100750|/equities/shenqi-phar|SHANGHAICOMP|-6.1892204211216|39|-0.28844|5.6|34.25|0.02214|0.06826|28|28|0.019184553660983|3.6796750250752
2024-02-10 05:24:04|DAILY|07966|101169|/equities/shenqi-b|SHANGHAICOMP|-0.66317178878929|48|-0.12845|0.631|52.78|0.05127|0.10592|18|18|0.0017141424272818|3.0343049147442
2024-02-10 05:24:05|DAILY|07967|100934|/equities/shentong-metro|SHANGHAICOMP|-7.6825789139413|6|-0.12817|6.53|26.11|-0.01464|0.02357|38|38|0.021942828485456|2.9920842527583
2024-02-10 05:24:06|DAILY|07968|942803|/equities/erfangji|SHANGHAICOMP|-4.569820198466|7|-0.00937|4.23|33.03|-0.0315|0.00157|30|30|-0.047615847542628|3.1272477432297
2024-02-10 05:24:07|DAILY|07969|942837|/equities/shibei-hi-tech|SHANGHAICOMP|0.15366363728554|11|-0.04651|0.164|47|0.00837|0.03|21|21|-0.075479438314945|2.2419338014042
2024-02-10 05:24:08|DAILY|07970|100923|/equities/sh-shi-mao|SHANGHAICOMP|-1.1571155858965|6|-0.04673|1.02|41.29|0.03998|0.07607|24|24|-0.11767469879518|3.2055291164659
2024-02-10 05:24:10|DAILY|07971|1052667|/equities/shanghai-shine-link|SHANGHAICOMP|-9.6339145695654|8|-0.38293|7.59|33|-0.00938|0.01511|30|30|-0.00058274824473418|2.7799899699097
2024-02-10 05:24:11|DAILY|07972|1056005|/equities/shanghai-shuixing-textile-a|SHANGHAICOMP|14.254266111969|18|0.04609|15.66|39.2|-0.02839|-0.00229|25|25|0.016501504513541|2.818001003009
2024-02-10 05:24:12|DAILY|07973|100605|/equities/modern-pharm|SHANGHAICOMP|-8.9874006680844|5|0.06522|8.82|35.46|-0.02172|0.01333|28|28|0.020537612838515|2.8380972918756
2024-02-10 05:24:13|DAILY|07974|1117911|/equities/shanghai-sinotec-co|SHANGHAICOMP|-7.3167021606207|18|-0.34594|5.88|37.69|0.00589|0.03957|26|26|-0.098109327983952|3.6856399197593
2024-02-10 05:24:14|DAILY|07975|100778|/equities/chengtou-holdi|SHANGHAICOMP|-3.7957094041399|6|0.03458|3.59|33.07|-0.00438|0.0149|30|30|-0.033242728184554|2.2273671013039
2024-02-10 05:24:15|DAILY|07976|1054850|/equities/shanghai-smith-adhesive|SHANGHAICOMP|-8.5262258111944|17|-0.35239|6.91|32.7|-0.02665|0.01653|30|30|0.0067001003009027|4.0555386158475
2024-02-10 05:24:16|DAILY|07977|1054847|/equities/shanghai-sunglow-packaging|SHANGHAICOMP|-11.267213172729|8|-0.2364|8.56|29.12|-0.04945|-0.00294|34|34|0.011465396188566|3.921668004012
2024-02-10 05:24:17|DAILY|07978|100757|/equities/tianchen-co|SHANGHAICOMP|-7.9343229181529|78|-0.41918|6.54|41.82|-0.01421|0.02618|22|22|0.027582748244734|3.4846700100301
2024-02-10 05:24:18|DAILY|07979|996181|/equities/shanghai-tianyang-hot-melt-adhesiv|SHANGHAICOMP|-6.6004822842105|14|-0.26176|5.02|32.8|-0.04775|0.02636|30|30|-0.01255667001003|4.7582026078235
2024-02-10 05:24:19|DAILY|07980|1062259|/equities/shanghai-tianyong-engineering-a|SHANGHAICOMP|-18.785313153395|8|-0.38385|14.27|35.36|-0.01667|0.03574|28|28|-0.0043480441323973|4.0908335005015
2024-02-10 05:24:21|DAILY|07981|100776|/equities/sh-tongda|SHANGHAICOMP|-10.988008067148|7|-0.24574|9.3|32.13|0.0031|0.05129|30|30|1.4432989690706E-5|3.7187474226804
2024-02-10 05:24:21|DAILY|07982|100944|/equities/tongji-tech|SHANGHAICOMP|-9.3921939502951|32|-0.07503|8.63|30.13|-0.04032|-0.00352|32|32|0.012385929648241|2.7290683417085
2024-02-10 05:24:22|DAILY|07983|994535|/equities/shanghai-trendzone-construction-dec|SHANGHAICOMP|-2.4297369489148|7|-0.12602|2.15|29.09|-0.04494|0.00428|34|34|-0.057872361809045|3.6805768844221
2024-02-10 05:24:23|DAILY|07984|100920|/equities/sh-tunnel-eng|SHANGHAICOMP|-6.154720873467|4|0.09222|6.04|29.24|-0.02353|-0.00461|34|34|0.0096409227683049|2.0574884653962
2024-02-10 05:24:24|DAILY|07985|1024784|/equities/shanghai-vohringer|SHANGHAICOMP|-4.5680845162262|17|-0.43417|3.61|32.7|-0.03262|-0.0004|30|30|-0.077398194583751|3.2609608826479
2024-02-10 05:24:26|DAILY|07986|100777|/equities/wai-gaoqiao|SHANGHAICOMP|-10.807370830923|8|-0.11933|9.52|35.36|-0.01996|0.00956|28|28|-0.046227683049147|2.07544332999
2024-02-10 05:24:27|DAILY|07987|101177|/equities/wai-gaoqiao-b|SHANGHAICOMP|0.65954763515824|29|0.12069|0.715|57|0.01514|0.04511|17|17|-0.047534603811434|1.5294262788365
2024-02-10 05:24:28|DAILY|07988|100772|/equities/sh-wanye|SHANGHAICOMP|-12.604125336692|36|-0.27839|11.82|40.08|0.04379|0.08053|24|24|0.025349047141424|4.8377001003009
2024-02-10 05:24:29|DAILY|07989|996070|/equities/shanghai-weaver-network-co-ltd|SHANGHAICOMP|-36.437534642437|134|-0.49768|35.78|35.92|0.00772|0.04188|24|24|0.035218090452261|4.2721547738693
2024-02-10 05:24:30|DAILY|07990|994549|/equities/shanghai-wondertek-software-corp-lt|SHANGHAICOMP|-11.15612302894|36|-0.47525|9.01|40.08|0.01983|0.06786|24|24|-0.023842527582748|4.0254363089268
2024-02-10 05:24:31|DAILY|07991|100785|/equities/xin-nanyang|SHANGHAICOMP|-8.1858894327795|38|-0.31369|7.57|40|0.02324|0.06298|24|24|-0.034058174523571|3.8854914744233
2024-02-10 05:24:32|DAILY|07992|100925|/equities/sh-xinhua-medi|SHANGHAICOMP|-5.0668009493332|2|0.03342|4.02|29.29|-0.04631|-0.01111|34|34|-0.0061594784353059|3.5951965897693
2024-02-10 05:24:33|DAILY|07993|100845|/equities/xinmei|SHANGHAICOMP|-16.73503761591|8|-0.0527|14.02|29.09|0.0275|0.08072|34|34|0.12997590361446|5.2238002008032
2024-02-10 05:24:34|DAILY|07994|953912|/equities/shanghai-xintonglian-packaging-co-l|SHANGHAICOMP|-8.3657401276343|16|-0.2619|7.13|40.92|-0.00778|0.02048|24|24|-0.026475426278837|3.7637993981946
2024-02-10 05:24:35|DAILY|07995|994547|/equities/shanghai-yahong-moulding-co-ltd|SHANGHAICOMP|-12.949808753286|7|-0.23197|10.33|38.04|-0.02177|0.01845|26|26|0.023309547738694|3.7685125628141
2024-02-10 05:24:37|DAILY|07996|100924|/equities/yimin|SHANGHAICOMP|-3.9180218341027|15|-0.11413|3.26|28.62|-0.0212|0.00522|34|34|0.016216818642351|2.598937183384
2024-02-10 05:24:38|DAILY|07997|1162070|/equities/shanghai-yongguan-adhesive-products|SHANGHAICOMP|-12.176934326041|15|-0.20526|11.19|37.58|-0.0041|0.03504|26|26|-0.055156407669021|3.5629192734612
2024-02-10 05:24:39|DAILY|07998|100783|/equities/yuyuan-tourist|SHANGHAICOMP/EMCONSGROWTH|6.2639830121605|11|0.06386|6.83|31.84|0.00328|0.03544|31|31|0.0082306920762287|2.7597101303912
2024-02-10 05:24:39|DAILY|07999|100985|/equities/zhangjiang|SHANGHAICOMP|-17.989198359355|7|0.08636|17.36|30.97|-0.0118|0.01769|32|32|0.050119358074223|3.4070020060181
2024-02-10 05:24:40|DAILY|08000|100531|/equities/zhenhua-heavy|SHANGHAICOMP|2.9068249259136|2|-0.00606|3.28|39.84|-0.00383|0.02256|25|25|0.0065215646940823|2.5388836509529
2024-02-10 05:24:42|DAILY|08001|101199|/equities/sh-zhenhua-b|SHANGHAICOMP|0.18332316401275|11|0.03061|0.202|58.06|0.0249|0.04142|17|17|-0.041433299899699|2.0972116349047
2024-02-10 05:24:43|DAILY|08002|100441|/equities/zijiang|SHANGHAICOMP|4.0722132500215|2|0.01978|4.64|30.18|0.00503|0.03737|33|33|0.053716148445336|3.157852557673
2024-02-10 05:24:44|DAILY|08003|101085|/equities/dongfeng-print|SHANGHAICOMP|-3.6854104960596|43|-0.15038|3.39|27.91|-0.03393|0.00474|34|34|-0.040110998990918|2.9295065590313
2024-02-10 05:24:45|DAILY|08004|100696|/equities/shanxi-coal|SHANGHAICOMP|-17.866158239104|16|0.05254|17.83|32.73|-0.02576|0.02218|30|30|0.16179739217653|4.9981935807422
2024-02-10 05:24:46|DAILY|08005|100854|/equities/shanxi-coking|SHANGHAICOMP|4.2910631696515|1|0|4.87|26.95|-0.03158|-0.00095|37|37|0.049363089267803|3.4541735205617
2024-02-10 05:24:48|DAILY|08006|100754|/equities/lian-hua-fibre|SHANGHAICOMP|-3.509604667359|6|-0.11561|3.06|41.33|0.01329|0.05011|24|24|-0.016803410230692|3.189109327984
2024-02-10 05:24:49|DAILY|08007|101178|/equities/lianhua-fibre|SHANGHAICOMP|0.22759096686407|10|-0.00778|0.255|52|0.02999|0.06328|19|19|-0.014889669007021|3.2244332998997
2024-02-10 05:24:50|DAILY|08008|100498|/equities/taiyuan-chemic|SHANGHAICOMP|-3.11796037348|16|-0.44144|2.48|37.77|-0.01328|0.02467|26|26|-0.013444332998997|3.6233951855567
2024-02-10 05:24:51|DAILY|08009|100372|/equities/lanhua-sci-tec|SHANGHAICOMP|-11.8598878567|1|0|10.65|29.32|-0.04065|-0.00623|34|34|0.096101303911735|3.4494613841525
2024-02-10 05:24:52|DAILY|08010|101108|/equities/luan-env-ener|SHANGHAICOMP|21.628722206702|10|0.00682|23.61|34.07|0.01828|0.06144|29|29|0.16454764292879|3.8687893681043
2024-02-10 05:24:53|DAILY|08011|100890|/equities/shanxi-fenjiu|SHANGHAICOMP/EMCONSGROWTH|202.48917492335|3|0.02457|225.2|36.85|0.07199|0.10988|27|27|0.16641223671013|3.9871293881645
2024-02-10 05:24:54|DAILY|08012|100912|/equities/shenma-indu|SHANGHAICOMP|4.9552772672903|1|0|6.35|43.3|0.04525|0.0719|23|23|0.012913654618474|3.4232580321285
2024-02-10 05:24:55|DAILY|08013|100773|/equities/shenergy|SHANGHAICOMP|6.8445779164691|43|0.20259|7.42|41.52|0.00407|0.02108|23|23|0.041337011033099|2.4804924774323
2024-02-10 05:24:56|DAILY|08014|100587|/equities/tiancheng|SHANGHAICOMP|7.9706223929233|2|0.07037|9.43|34.34|0.04979|0.08965|29|29|0.054277833500502|4.1470682046138
2024-02-10 05:24:57|DAILY|08015|100418|/equities/shengyi-tech|SHANGHAICOMP|-16.04652324845|24|-0.09311|15|30.44|-0.03304|0.00105|32|32|-0.012568706118355|3.3179709127382
2024-02-10 05:24:59|DAILY|08016|100747|/equities/jinbei-automot|SHANGHAICOMP|-3.8376366738792|30|-0.29713|3.43|53.78|0.07045|0.09968|18|18|0.026531594784353|4.0604643931795
2024-02-10 05:25:00|DAILY|08017|100590|/equities/jinshan|SHANGHAICOMP|-2.4343548846223|6|-0.09583|2.17|29.12|-0.0075|0.03465|34|34|0.060610050251256|3.7469628140704
2024-02-10 05:25:01|DAILY|08018|994610|/equities/shenyang-toly-bread-co-ltd|SHANGHAICOMP/EMCONSGROWTH|-6.9058638325398|48|-0.1529|6.87|47.5|0.00324|0.05082|20|20|-0.11584954864594|3.5918776328987
2024-02-10 05:25:02|DAILY|08019|951038|/equities/shenzhen-ellassay-fashion|SHANGHAICOMP|-8.0032110168664|33|-0.21499|7.12|43.86|-0.00991|0.03126|22|22|-0.050379137412237|3.17844332999
2024-02-10 05:25:02|DAILY|08020|100698|/equities/sz-expressway|SHANGHAICOMP|-9.4526712620329|2|0.02931|8.78|33.2|-0.01548|0.01262|30|30|-0.014480441323972|2.1333009027081
2024-02-10 05:25:04|DAILY|08021|101052|/equities/shenzhen-gas|SHANGHAICOMP|-6.6564483892011|33|-0.04913|6.58|37.12|0.00576|0.03383|26|26|0.0037301905717151|2.7879217652959
2024-02-10 05:25:11|DAILY|08022|945935|/equities/shenzhen-gongjin-electronics|SHANGHAICOMP|-6.960992888188|36|-0.23826|6.65|28.29|-0.02979|-0.00615|34|34|-0.015998996990973|3.4934633901705
2024-02-10 05:25:12|DAILY|08023|994548|/equities/shenzhen-huiding-technology-co-ltd|SHANGHAICOMP|49.576167554042|1|0|57.86|34.38|0.01707|0.0507|29|29|-0.095174523570712|3.5855636910732
2024-02-10 05:25:13|DAILY|08024|100396|/equities/heungkong-hold|SHANGHAICOMP|-1.6518219332514|6|-0.09938|1.45|35.43|-0.03441|0.00593|28|28|-0.022937813440321|2.8920110330993
2024-02-10 05:25:13|DAILY|08025|1031218|/equities/shenzhen-hopewind-electric|SHANGHAICOMP|-21.605945198452|9|-0.06361|20.61|38.04|0.00912|0.05096|26|26|0.1400591775326|5.0488696088265
2024-02-10 05:25:15|DAILY|08026|100630|/equities/kingdom-ss|SHANGHAICOMP|10.25493179882|12|0.07511|12.31|42.43|-0.01181|0.02564|23|23|-0.015598784194529|3.6436778115502
2024-02-10 05:25:16|DAILY|08027|996075|/equities/shenzhen-kinwong-electronic-co-ltd|SHANGHAICOMP|16.016451362582|2|0.02736|19.15|26.92|-0.04676|-0.01394|37|37|-0.021466399197593|3.4941735205617
2024-02-10 05:25:17|DAILY|08028|997535|/equities/shanghai-originaldow-advanced-comp|SHANGHAICOMP|-34.949541779449|48|-0.41|29.5|31.67|-0.04466|-0.01837|30|30|0.094849548645938|4.201629889669
2024-02-10 05:25:18|DAILY|08029|1031229|/equities/shenzhen-sunxing-light-alloys|SHANGHAICOMP|-11.257747388827|15|-0.43389|8.82|30.72|-0.01509|0.02491|32|32|-0.06443630892678|3.9549769307924
2024-02-10 05:25:19|DAILY|08030|1008681|/equities/shijiazhuang-kelin-electric-co-ltd|SHANGHAICOMP|-16.527098221284|14|-0.09527|15.29|41|0.02041|0.0763|24|24|0.080224674022066|4.102627883651
2024-02-10 05:25:20|DAILY|08031|100729|/equities/shinva-medical|SHANGHAICOMP|-21.740235087778|34|-0.14804|20.89|32.13|0.01541|0.05263|30|30|0.085803410230692|4.3591995987964
2024-02-10 05:25:21|DAILY|08032|100637|/equities/shuangliang|SHANGHAICOMP|6.3268032548966|1|0|7.72|32.16|0.05086|0.08284|31|31|0.13273620862588|4.0893761283852
2024-02-10 05:25:22|DAILY|08033|951034|/equities/dalian-energas-gas-system|SHANGHAICOMP|-6.7677261831535|33|-0.20321|5.96|36.69|-0.00097|0.04091|26|26|-0.022084178498986|3.921069979716
2024-02-10 05:25:23|DAILY|08034|100940|/equities/changhong-elec|SHANGHAICOMP|-4.5313138803731|70|-0.2029|4.4|38.67|0.02199|0.05433|24|24|0.073210631895687|3.37174222668
2024-02-10 05:25:24|DAILY|08035|100797|/equities/chuantou-ener|SHANGHAICOMP|14.661771999303|11|0.02735|15.4|36.56|-0.01748|0.00235|27|27|0.057871614844534|2.2303861584754
2024-02-10 05:25:26|DAILY|08036|101065|/equities/em-technology|SHANGHAICOMP|8.1920740102628|1|0|9.87|32.16|-0.03766|0.01139|31|31|0.11432296890672|4.3604784353059
2024-02-10 05:25:27|DAILY|08037|101046|/equities/sichuan-expres|SHANGHAICOMP|4.1229907966204|11|-0.03104|4.37|34.03|-0.01967|0.00218|29|29|0.021521564694082|2.3801785356068
2024-02-10 05:25:28|DAILY|08038|1162078|/equities/sichuan-furong-tech|SHANGHAICOMP|-10.097807012332|34|-0.28695|9.07|43.55|0.03908|0.07761|22|22|-0.079524722502523|3.714702320888
2024-02-10 05:25:29|DAILY|08039|100806|/equities/gold-summit|SHANGHAICOMP|-5.088395231354|37|-0.53961|4.01|34.32|-0.00929|0.03896|28|28|-0.038929789368104|3.4618104312939
2024-02-10 05:25:29|DAILY|08040|101156|/equities/hebang-corp|SHANGHAICOMP|2.3360717445776|74|0.05462|2.51|40.17|0.02115|0.0692|23|23|0.084396188565697|3.3597693079238
2024-02-10 05:25:31|DAILY|08041|1024789|/equities/sichuan-huati-lighting|SHANGHAICOMP|-10.456185505152|13|-0.35928|8.15|27.36|-0.06001|-0.02361|36|36|-0.090936810431294|3.9927091273821
2024-02-10 05:25:32|DAILY|08042|100383|/equities/sc-langsha|SHANGHAICOMP|-13.07717775077|34|-0.39669|10.92|34.43|-0.04345|-0.00568|28|28|-0.0054653961885657|3.4378415245737
2024-02-10 05:25:33|DAILY|08043|100642|/equities/dikang-pharm|SHANGHAICOMP|-0.54065520082553|20|-0.57895|0.4|43.78|0.06336|0.10358|18|18|-0.32261710037175|3.6755501858736
2024-02-10 05:25:34|DAILY|08044|100353|/equities/mingxing-elect|SHANGHAICOMP|-7.1263524245864|17|-0.17189|6.6|27.25|-0.04625|-0.02483|36|36|0.020911735205617|3.165110330993
2024-02-10 05:25:35|DAILY|08045|100306|/equities/sichuan-road|SHANGHAICOMP|7.5273708716871|11|-0.00376|7.95|33.62|-0.02084|0.03408|29|29|0.11845177664975|3.1398964467005
2024-02-10 05:25:37|DAILY|08046|101159|/equities/star-cable|SHANGHAICOMP|-4.9218822266435|9|-0.25049|3.83|30.59|0.00907|0.05716|32|32|-0.050398176291793|4.0028723404255
2024-02-10 05:25:37|DAILY|08047|100887|/equities/swellfun|SHANGHAICOMP/EMCONSGROWTH|-50.01733340063|48|-0.16586|46.82|36.54|0.04697|0.07962|26|26|0.034633901705115|4.0266870611835
2024-02-10 05:25:38|DAILY|08048|1162050|/equities/sichuan-teway-food-group|SHANGHAICOMP|10.899663061291|2|-0.00796|12.46|43.3|0.06257|0.09106|23|23|-0.024756268806419|4.1830641925777
2024-02-10 05:25:39|DAILY|08049|100819|/equities/tuopaishede-wi|SHANGHAICOMP|-84.890509236153|24|-0.10898|75.71|30.38|0.07135|0.11631|32|32|0.15044422110553|4.5512030150754
2024-02-10 05:25:40|DAILY|08050|100385|/equities/western-resour|SHANGHAICOMP|-0.88678307487019|2|-0.05128|0.74|37.95|0.11297|0.14666|20|20|-0.14422894736842|4.5748802631579
2024-02-10 05:25:42|DAILY|08051|100667|/equities/xichang-power|SHANGHAICOMP|-6.6887492607341|16|-0.30227|5.54|35.07|-0.02607|0.02428|28|28|-0.014028084252758|3.9600571715145
2024-02-10 05:25:43|DAILY|08052|945936|/equities/silvery-dragon-prestressed-mat|SHANGHAICOMP|-5.0498707739992|24|-0.1769|4.56|34.79|-0.02163|0.02715|28|28|0.041896690070211|3.4987622868606
2024-02-10 05:25:44|DAILY|08053|1056015|/equities/sino-agri-leading-biosciences-a|SHANGHAICOMP|-18.850541232391|6|-0.05179|15.93|38.15|-0.03988|0.01421|26|26|0.059438314944834|3.7800100300903
2024-02-10 05:25:45|DAILY|08054|100624|/equities/sino-platinum|SHANGHAICOMP|12.108191757783|2|0.00661|13.71|31.94|0.00945|0.04987|31|31|0.052492431886983|3.5081241170535
2024-02-10 05:25:45|DAILY|08055|100658|/equities/sinochem|SHANGHAICOMP|3.6099081771663|2|0.0314|4.27|32.13|0.00482|0.03243|31|31|0.0010310932798395|2.8972798395186
2024-02-10 05:25:47|DAILY|08056|100360|/equities/sinolink-sec|SHANGHAICOMP|7.9825769440842|2|0.0045|8.93|34|-0.0169|0.01961|29|29|0.023403242147923|3.0831114488348
2024-02-10 05:25:48|DAILY|08057|942827|/equities/sinoma-jieneng|SHANGHAICOMP|-6.9986684969242|4|-0.1543|5.7|27.61|-0.04093|0.00045|36|36|0.061127382146439|3.7374242728185
2024-02-10 05:25:49|DAILY|08058|100998|/equities/sinoma-engine|SHANGHAICOMP|9.9378006723541|28|0.18048|11.25|45.14|0.00971|0.04741|21|21|0.082801025641026|3.6764707692308
2024-02-10 05:25:50|DAILY|08059|100544|/equities/sinomach-auto|SHANGHAICOMP|-7.8759631622369|5|0.0793|7.35|27.58|-0.04366|0.0007|36|36|0.080575727181545|4.5342266800401
2024-02-10 05:25:51|DAILY|08060|100629|/equities/guotong|SHANGHAICOMP|-12.077155534468|5|-0.16737|9.85|33.1|-0.03138|-0.00733|30|30|0.031716148445336|3.6848054162487
2024-02-10 05:25:53|DAILY|08061|100963|/equities/s-yizheng-chem|SHANGHAICOMP|1.65183187988|2|0|1.84|34.34|-0.01651|-0.00507|29|29|-0.003332998996991|2.6448615847543
2024-02-10 05:25:54|DAILY|08062|20144|/equities/sinopec-shanghai-petrochemical-co|SHANGHAICOMP|-2.8030305441262|4|0.15226|2.8|33.13|-0.02883|0.0068|30|30|-0.012874623871615|2.6344674022066
2024-02-10 05:25:54|DAILY|08063|1162082|/equities/sinosoft|SHANGHAICOMP|-26.247622580322|50|-0.16068|26.17|33.86|0.00242|0.02162|28|28|-0.030438314944835|3.4204694082247
2024-02-10 05:25:55|DAILY|08064|1122728|/equities/sinotrans-a|SHANGHAICOMP|5.1068193331567|11|-0.01897|5.69|29.91|-0.02609|0.01502|33|33|0.055009027081244|3.0639077231695
2024-02-10 05:25:56|DAILY|08065|994593|/equities/skshu-paint-co-ltd|SHANGHAICOMP|-38.764399696945|114|-0.49891|36.93|36.83|0.04299|0.09593|24|24|0.033118355065196|4.368037111334
2024-02-10 05:25:58|DAILY|08066|1073385|/equities/hunan-salt-a|SHANGHAICOMP|-5.6767669740474|37|-0.128|5.45|29.88|-0.02775|-0.00131|32|32|0.0067691532258065|3.1758679435484
2024-02-10 05:25:59|DAILY|08067|1056014|/equities/sobute-new-materials-a|SHANGHAICOMP|-8.6321764977891|45|-0.32985|7.7|34.04|-0.02067|0.01733|28|28|-0.019241725175527|4.0490661985958
2024-02-10 05:26:00|DAILY|08068|101164|/equities/sunrain-energy|SHANGHAICOMP|-4.8494163037929|14|-0.20518|4.3|27.33|-0.05248|-0.01262|36|36|0.011919759277834|3.8147331995988
2024-02-10 05:26:01|DAILY|08069|101088|/equities/soochow-securi|SHANGHAICOMP|6.3090028845287|2|0.00996|7.1|33.93|-0.01153|0.01646|29|29|-0.0060192893401015|2.7859411167513
2024-02-10 05:26:02|DAILY|08070|994524|/equities/southern-publishing-and-media-co-lt|SHANGHAICOMP|-12.475456028473|34|-0.16096|11.52|40.17|0.04318|0.06692|24|24|0.059050150451354|3.2614994984955
2024-02-10 05:26:04|DAILY|08071|100569|/equities/sw-securities|SHANGHAICOMP|3.5098490857469|2|0.0102|3.96|32.13|-0.02869|-0.00402|31|31|-0.0077101303911735|2.6134533600802
2024-02-10 05:26:05|DAILY|08072|100508|/equities/jiulong-elec|SHANGHAICOMP|-5.316203762082|6|-0.12121|4.64|27.56|-0.02018|0.00325|36|36|0.01361183550652|3.1831414242728
2024-02-10 05:26:05|DAILY|08073|945166|/equities/spring-airlines-co-ltd|SHANGHAICOMP/EMCONSGROWTH|50.304937501917|20|0.03937|55.18|36.22|-0.00983|0.0119|27|27|0.048969909729187|3.4973971915747
2024-02-10 05:26:06|DAILY|08074|100959|/equities/star-lake|SHANGHAICOMP|-4.2353450983617|44|-0.1785|4.05|31.43|-0.00465|0.0335|30|30|0.029392494929006|3.3900425963489
2024-02-10 05:26:07|DAILY|08075|1162037|/equities/starpower-semiconductor-ltd|SHANGHAICOMP|-147.96912186743|54|-0.1842|138.85|19.21|0.01348|0.07709|47|48|0.28216512820513|4.9197230769231
2024-02-10 05:26:09|DAILY|08076|100379|/equities/sc-minjiang|SHANGHAICOMP|13.615658305852|2|-0.01658|16.01|36.89|-0.01062|0.02552|27|27|0.01755667001003|4.1647622868606
2024-02-10 05:26:10|DAILY|08077|100675|/equities/zhixin-elect|SHANGHAICOMP|4.0720726529692|2|0.02548|4.83|34.34|-0.02118|0.00664|29|29|-0.023222668004012|3.2118415245737
2024-02-10 05:26:11|DAILY|08078|994577|/equities/suli-co-ltd|SHANGHAICOMP|-11.663460319595|14|-0.22668|10.03|30.75|-0.02369|0.00304|32|32|-0.057122367101304|2.5128074222668
2024-02-10 05:26:12|DAILY|08079|100827|/equities/changlin|SHANGHAICOMP|-7.7260776643601|4|0.12108|7.5|33.13|-0.02816|0.0041|30|30|0.05623370110331|3.1977813440321
2024-02-10 05:26:13|DAILY|08080|100328|/equities/sundy-land-inv|SHANGHAICOMP|-0.52170750668859|33|-0.80569|0.41|30.81|0.02434|0.06894|26|26|-0.18652941176471|3.8655786314526
2024-02-10 05:26:14|DAILY|08081|100930|/equities/sunny-loan-top|SHANGHAICOMP|-7.7038857345744|8|-0.24808|5.88|29.12|-0.02471|0.01397|34|34|0.043835506519559|3.4498916750251
2024-02-10 05:26:15|DAILY|08082|1031222|/equities/sunstone-develop|SHANGHAICOMP|-11.565487657945|17|-0.16593|11.26|25.53|-0.03905|0.00242|38|38|0.049921906693712|4.6655152129817
2024-02-10 05:26:16|DAILY|08083|100716|/equities/sunyard|SHANGHAICOMP|-10.393081863441|38|-0.48514|8.66|34.29|-0.00638|0.03268|28|28|0.037921765295888|4.0254252758275
2024-02-10 05:26:17|DAILY|08084|1057310|/equities/suzhou-chunqiu-electronic-a|SHANGHAICOMP|-8.046896234547|19|-0.32045|6.68|37.65|0.04349|0.07109|26|26|0.026039117352056|3.8661634904714
2024-02-10 05:26:18|DAILY|08085|994600|/equities/suzhou-douson-drilling---production|SHANGHAICOMP|-22.184069852863|48|-0.22644|21.01|31.6|-0.02361|0.01954|30|30|0.094217085427136|4.3623889447236
2024-02-10 05:26:20|DAILY|08086|1024790|/equities/suzhou-etron|SHANGHAICOMP|-18.670909047629|24|-0.25507|16.53|34.79|0.00155|0.03041|28|28|0.038567703109328|3.9945727181545
2024-02-10 05:26:21|DAILY|08087|1141906|/equities/suzhou-harmontronics-auto-tech-ltd|SHANGHAICOMP|-14.932981860228|45|-0.42921|12.74|43.32|0.06447|0.10453|22|22|-0.0519037111334|5.098925777332
2024-02-10 05:26:21|DAILY|08088|1141890|/equities/suzhou-hyc-technology-co-ltd|SHANGHAICOMP|-25.545123340413|24|-0.15206|25.15|28.65|-0.06186|-0.00193|34|34|-0.0089528585757272|4.1450852557673
2024-02-10 05:26:22|DAILY|08089|1052658|/equities/suzhou-institute-building|SHANGHAICOMP|-3.553198114523|108|-0.3843|2.98|27.81|-0.04284|-0.02219|32|32|-0.029704112337011|3.2158635907723
2024-02-10 05:26:23|DAILY|08090|1054854|/equities/suzhou-jin-hong-shun-auto|SHANGHAICOMP|-25.565751897913|8|-0.04996|23.2|32.57|-0.04339|-0.00173|30|30|0.078819105691057|4.1082926829268
2024-02-10 05:26:25|DAILY|08091|994584|/equities/suzhou-keda-technology-co-ltd|SHANGHAICOMP|-6.1642743649209|39|-0.54755|4.9|36.88|0.01984|0.05518|26|26|-0.049966900702106|3.4137833500501
2024-02-10 05:26:26|DAILY|08092|994605|/equities/suzhou-kelida-building---decoration|SHANGHAICOMP|-2.663974118405|15|-0.40805|2.06|27.31|-0.02923|0.0056|36|36|-0.059430290872618|3.3750180541625
2024-02-10 05:26:27|DAILY|08093|1118183|/equities/suzhou-longjie-special-fiber-co|SHANGHAICOMP|-7.839930263269|24|-0.43773|6.05|28.65|0.001|0.05087|34|34|-0.10549348044132|3.3862637913741
2024-02-10 05:26:28|DAILY|08094|994626|/equities/suzhou-medicalsystem-technology-co|SHANGHAICOMP|-10.937745000535|15|-0.20444|8.95|32.6|0.01252|0.06157|30|30|-0.050823588709677|4.9051068548387
2024-02-10 05:26:29|DAILY|08095|100849|/equities/suzhou-hi-tech|SHANGHAICOMP|-4.6617529851278|5|-0.00711|4.19|31.03|-0.03192|-0.00042|32|32|-0.00837111334002|2.729147442327
2024-02-10 05:26:31|DAILY|08096|1057305|/equities/suzhou-secote-a|SHANGHAICOMP|-67.405886467948|27|-0.07276|62.7|34.68|0.05672|0.11382|28|28|0.13665697091274|5.0866218655968
2024-02-10 05:26:31|DAILY|08097|1141892|/equities/suzhou-tztek-technology-co-ltd|SHANGHAICOMP|-28.119055051582|34|-0.25675|26.98|28.35|-0.03925|0.00154|34|34|0.037661985957874|4.4331594784353
2024-02-10 05:26:32|DAILY|08098|994620|/equities/suzhou-xingye-materials-technology|SHANGHAICOMP|-9.3381326004886|16|-0.33744|8.07|30.69|-0.02446|0.00937|32|32|-0.018637913741224|2.7654734202608
2024-02-10 05:26:33|DAILY|08099|100402|/equities/taiyuan-heavy|SHANGHAICOMP|-2.239219684475|5|0.0878|2.23|33.1|-0.0159|0.01035|30|30|0.017047141424273|2.9536629889669
2024-02-10 05:26:34|DAILY|08100|100792|/equities/tande|SHANGHAICOMP|-2.8534508012994|7|-0.29375|2.26|30.97|-0.04149|-0.01039|32|32|-0.016633901705115|3.2848726178536
2024-02-10 05:26:36|DAILY|08101|101006|/equities/tangshan-port|SHANGHAICOMP|3.854158699775|27|0.12698|4.26|29.42|-0.02983|-0.00429|33|33|0.066002006018054|2.5340130391174
2024-02-10 05:26:37|DAILY|08102|100600|/equities/tang-sanyou|SHANGHAICOMP|4.4851242904899|1|0|5.26|47.48|0.06713|0.11284|21|21|0.019859578736209|3.8554874623872
2024-02-10 05:26:38|DAILY|08103|1024794|/equities/tangshan-sunfar-silicon|SHANGHAICOMP|-14.387933433975|39|-0.25451|13.21|34.25|0.0635|0.10908|28|28|0.049981945837513|4.7729147442327
2024-02-10 05:26:39|DAILY|08104|998088|/equities/tanyuan-technology-co-ltd|SHANGHAICOMP|-5.440482522203|14|-0.27527|4.66|34.86|-0.03365|0.01887|28|28|-0.12726794742164|3.982298281092
2024-02-10 05:26:40|DAILY|08105|100689|/equities/tasly-pharmace|SHANGHAICOMP|13.791659607236|2|-0.01366|15.89|34.34|-0.01794|0.00882|29|29|0.023843530591775|2.8630782347041
2024-02-10 05:26:41|DAILY|08106|100343|/equities/teba|SHANGHAICOMP|13.671953454138|30|0.05479|14.63|38.72|0.01025|0.05288|25|25|0.11728686058175|3.4680902708124
2024-02-10 05:26:42|DAILY|08107|100540|/equities/tdg-holding|SHANGHAICOMP|-6.9611562506752|38|-0.17988|6.93|36.92|0.03218|0.0658|26|26|0.032978936810431|4.2127071213641
2024-02-10 05:26:43|DAILY|08108|1054844|/equities/tederic-machinery|SHANGHAICOMP|-8.038624663331|32|-0.29461|6.8|40.25|0.00652|0.02868|24|24|-0.0009658976930792|3.5963941825476
2024-02-10 05:26:44|DAILY|08109|100733|/equities/tellhow|SHANGHAICOMP|-5.1158671309371|17|-0.21202|4.72|32.7|-0.0113|0.01335|30|30|0.0046399197592778|3.2359217652959
2024-02-10 05:26:45|DAILY|08110|100664|/equities/tengda-constr|SHANGHAICOMP|-2.2644006428849|6|-0.08036|2.06|29.18|-0.02635|0.00355|34|34|-0.0061785356068205|2.8431253761284
2024-02-10 05:26:47|DAILY|08111|994617|/equities/tesiro-jewelry-inc|SHANGHAICOMP|-4.6659273428472|14|-0.3602|3.89|35.11|-0.02472|0.01568|28|28|-0.056371485943775|3.3221054216867
2024-02-10 05:26:48|DAILY|08112|951037|/equities/xingguang-agricultural-machinery|SHANGHAICOMP|-7.0807143735351|33|-0.5166|5.68|32.17|0.01008|0.03274|30|30|-0.06372517552658|2.5725787362086
2024-02-10 05:26:49|DAILY|08113|1008996|/equities/thinkingdom-media-group-ltd|SHANGHAICOMP|-16.001456533001|32|-0.25654|14.2|43.91|0.00216|0.04709|22|22|-0.08737111334002|3.6947001003009
2024-02-10 05:26:49|DAILY|08114|1162099|/equities/three's-company-media-group|SHANGHAICOMP|-54.85780661147|34|-0.15133|52.94|23.49|0.02701|0.07758|36|37|0.054477827050998|4.6430365853659
2024-02-10 05:26:50|DAILY|08115|100724|/equities/tiandi-tech|SHANGHAICOMP|5.3701773269021|2|0.02534|6.07|34.34|-0.02476|0.00863|29|29|0.087820461384153|3.1319779338014
2024-02-10 05:26:52|DAILY|08116|100903|/equities/tianjin-global|SHANGHAICOMP|-2.6775561932769|32|-0.36639|2.3|30.19|-0.04694|-0.01401|32|32|-0.066264794383149|2.8202286860582
2024-02-10 05:26:53|DAILY|08117|1162034|/equities/tianfeng-securities|SHANGHAICOMP|-3.1060729261401|36|-0.00328|3.04|27.94|-0.02813|-0.00607|34|34|-0.054675126903553|2.7427289340102
2024-02-10 05:26:54|DAILY|08118|1072213|/equities/tianjin-712-a|SHANGHAICOMP|23.674681897883|2|0.02941|28|30.18|-0.03886|-0.0125|33|33|0.050385155466399|4.1736599799398
2024-02-10 05:26:55|DAILY|08119|100633|/equities/benefo|SHANGHAICOMP|-4.8657030977364|17|-0.17857|4.37|40.88|-0.00042|0.04325|24|24|0.057463390170512|3.8853289869609
2024-02-10 05:26:56|DAILY|08120|100968|/equities/tianjin-cap|SHANGHAICOMP|-5.3792123781433|5|0.0498|5.27|35.46|-0.03554|-0.01331|28|28|-0.016889669007021|2.2334874623872
2024-02-10 05:26:57|DAILY|08121|100333|/equities/hi-tech-devlp|SHANGHAICOMP|-2.7580436191666|7|-0.29677|2.18|33.03|0.00609|0.03178|30|30|-0.031140421263791|3.1959197592778
2024-02-10 05:26:58|DAILY|08122|100832|/equities/tianjin-port|SHANGHAICOMP|-4.3084524812896|4|0.0665|4.17|31.06|-0.03743|-0.00201|32|32|-0.028456369107322|1.9771675025075
2024-02-10 05:26:59|DAILY|08123|100533|/equities/tianjin-dev-ss|SHANGHAICOMP|-1.9651662082978|5|-0.12022|1.61|35.46|-0.00566|0.02937|28|28|-0.022893681043129|3.7823079237713
2024-02-10 05:27:00|DAILY|08124|101195|/equities/tianjin-marine|SHANGHAICOMP|0.15046744372016|11|-0.00606|0.164|42.91|0.00312|0.0366|23|23|-0.030884653961886|2.7972918756269
2024-02-10 05:27:01|DAILY|08125|100649|/equities/tianyao|SHANGHAICOMP|-3.9665899545716|37|-0.28911|3.59|32|-0.03199|-0.00022|30|30|0.005109437751004|2.646093373494
2024-02-10 05:27:03|DAILY|08126|100539|/equities/zhongxin-pharm|SHANGHAICOMP|24.440658621395|1|0|29.17|36.89|0.02443|0.05153|27|27|0.10927610441767|3.9256425702811
2024-02-10 05:27:04|DAILY|08127|999087|/equities/tianyu-ecology-landscape-co-ltd|SHANGHAICOMP|-6.2103095405888|14|-0.25749|4.96|30.75|-0.01829|0.01011|32|32|-0.022686058174524|3.5168986960883
2024-02-10 05:27:05|DAILY|08128|994510|/equities/tibet-huayu-mining-co-ltd|SHANGHAICOMP|-8.3098247902897|16|-0.20415|7.29|24.5|-0.04431|0.00644|40|40|0.032140703517588|4.2065557788945
2024-02-10 05:27:06|DAILY|08129|100442|/equities/tibet-pharma|SHANGHAICOMP|37.630186385007|2|0.00343|43.87|30.18|0.07533|0.13992|33|33|0.090916750250752|4.1650391173521
2024-02-10 05:27:07|DAILY|08130|100547|/equities/tibet-summit|SHANGHAICOMP|-9.5289857245044|53|-0.30384|8.89|29.53|-0.00498|0.0348|32|32|0.036066198595788|4.9737201604814
2024-02-10 05:27:08|DAILY|08131|100536|/equities/tibet-tianlu|SHANGHAICOMP|-3.5516212016271|44|-0.40354|3.03|34.07|-0.00446|0.03948|28|28|-0.054543630892678|3.3127001003009
2024-02-10 05:27:09|DAILY|08132|100863|/equities/tibet-tourism|SHANGHAICOMP|-10.381500899068|14|-0.20297|9.11|30.44|-0.01432|0.01007|32|32|0.035629179331307|3.859380952381
2024-02-10 05:27:10|DAILY|08133|100881|/equities/tibet-urban-in|SHANGHAICOMP|-9.6796350466351|51|-0.16167|9.23|33.82|0.02494|0.08224|28|28|0.10878034102307|4.867406218656
2024-02-10 05:27:11|DAILY|08134|1031223|/equities/tibet-weixinkang-medicine|SHANGHAICOMP|-8.173458037918|36|-0.30637|7.29|37|-0.01646|0.0305|26|26|-0.00028485456369113|3.6572908726179
2024-02-10 05:27:12|DAILY|08135|100701|/equities/time-publishin|SHANGHAICOMP|-11.620369562418|2|0.03922|9.54|33.2|-0.02746|0.0135|30|30|0.043848545636911|3.1835295887663
2024-02-10 05:27:14|DAILY|08136|100960|/equities/dongbao-pharm|SHANGHAICOMP/EMCONSGROWTH|8.9705373886004|2|-0.00763|10.4|36.89|-0.01602|0.01169|27|27|-0.0020972918756269|2.7600180541625
2024-02-10 05:27:15|DAILY|08137|100565|/equities/tonghua-wine|SHANGHAICOMP|-3.0303010991008|82|-0.38636|2.7|28.5|0.02084|0.05444|32|32|-0.0081893252769385|3.5782064451158
2024-02-10 05:27:16|DAILY|08138|101067|/equities/tongkun-group|SHANGHAICOMP|11.062340843496|2|0.01079|13.11|32.13|-0.00737|0.0203|31|31|0.01681444332999|3.5455305917753
2024-02-10 05:27:17|DAILY|08139|100720|/equities/tongling-jingd|SHANGHAICOMP|3.0626143959394|1|0|3.7|36.93|0.03116|0.07591|27|27|0.074946840521565|3.9387843530592
2024-02-10 05:27:18|DAILY|08140|100617|/equities/tongwei|SHANGHAICOMP/EMCONSGROWTH|-26.904867840518|7|0.11502|25.98|38.12|0.07092|0.10101|26|26|0.10984653961886|4.2616088264794
2024-02-10 05:27:19|DAILY|08141|100873|/equities/tc-medical-inv|SHANGHAICOMP/EMCONSGROWTH|-64.631381797309|53|-0.26214|61.22|36.35|0.06077|0.08928|26|26|-0.0013791374122368|4.3044653961886
2024-02-10 05:27:20|DAILY|08142|102961|/equities/top-energy|SHANGHAICOMP|-6.846046405132|43|-0.38852|6.39|29.84|-0.00867|0.02272|32|32|0.091175526579739|3.4084513540622
2024-02-10 05:27:21|DAILY|08143|994580|/equities/topscore-fashion-shoes-co-ltd|SHANGHAICOMP|-4.4980037793293|32|-0.28866|3.45|40.25|-0.02105|0.0271|24|24|-0.060346038114343|3.9744232698094
2024-02-10 05:27:22|DAILY|08144|1141901|/equities/traffic-control-technology-co-ltd|SHANGHAICOMP|-14.043660498927|38|-0.30663|12.55|32|-0.05412|-0.0021|30|30|-0.058271815446339|3.6504774322969
2024-02-10 05:27:23|DAILY|08145|994514|/equities/triangle-tyre-co-ltd|SHANGHAICOMP|12.95736429077|1|0|15.15|36.93|-0.02608|0.00761|27|27|0.015446339017051|2.358038114343
2024-02-10 05:27:25|DAILY|08146|100702|/equities/fangxing-sci|SHANGHAICOMP|-10.615633561058|24|-0.10781|10.51|30.44|-0.0114|0.02294|32|32|0.10415847542628|4.2551384152457
2024-02-10 05:27:26|DAILY|08147|100363|/equities/tongfang|SHANGHAICOMP|-6.1609744571105|46|-0.25258|5.8|43.27|0.02187|0.04799|22|22|-0.012441323971916|3.1195336008024
2024-02-10 05:27:26|DAILY|08148|100730|/equities/tsingtao-brew|SHANGHAICOMP/EMCONSGROWTH|68.808502814695|9|0.05439|78.12|47.1|0.05514|0.09236|21|21|0.073953861584754|3.7015967903711
2024-02-10 05:27:27|DAILY|08149|1043309|/equities/tvzone-media|SHANGHAICOMP|-22.900051883264|4|-0.19305|17.18|29.24|-0.04162|0.01593|34|34|0.034626880641926|5.4663961885657
2024-02-10 05:27:28|DAILY|08150|994579|/equities/ue-furniture-co-ltd|SHANGHAICOMP|-11.774788076575|8|0.00575|10.5|33|-0.01648|0.0139|30|30|0.019308926780341|3.7210641925777
2024-02-10 05:27:30|DAILY|08151|101059|/equities/universal-scie|SHANGHAICOMP|12.093950448427|2|0.00424|14.2|26.89|-0.03223|0.00808|37|37|0.003531124497992|3.5811385542169
2024-02-10 05:27:31|DAILY|08152|100514|/equities/v-v-food---bev|SHANGHAICOMP|-2.8552466359669|36|-0.1521|2.62|36.85|0.00032|0.02474|26|26|0.015418932527694|3.1021248741188
2024-02-10 05:27:32|DAILY|08153|100274|/equities/zhongyuan-unio|SHANGHAICOMP|-16.358174900167|33|-0.18627|15.77|28.38|-0.03892|-0.00678|34|34|0.028896690070211|3.691406218656
2024-02-10 05:27:33|DAILY|08154|100416|/equities/veken-elite|SHANGHAICOMP|-5.1320801036255|54|-0.44981|4.33|36.31|-0.00906|0.02422|26|26|0.01416850551655|4.5932908726179
2024-02-10 05:27:34|DAILY|08155|100954|/equities/wangfujing|SHANGHAICOMP/EMCONSGROWTH|-14.927175640984|118|-0.32844|14.64|35.96|0.12995|0.16841|24|24|0.050445918367347|3.9805979591837
2024-02-10 05:27:36|DAILY|08156|100522|/equities/yantai-wanhua|SHANGHAICOMP|67.939579794085|1|0|74.54|34.38|0.00812|0.03348|29|29|0.054082246740221|3.174372116349
2024-02-10 05:27:36|DAILY|08157|100313|/equities/wanwei-hi-tech|SHANGHAICOMP|3.2019273919695|1|0|3.9|36.89|0.03932|0.07915|27|27|0.03850702811245|3.5736044176707
2024-02-10 05:27:37|DAILY|08158|100571|/equities/wanxiang-donee|SHANGHAICOMP|-8.9121245533632|41|-0.2682|7.94|34.18|-0.04971|-0.01586|28|28|0.022464393179539|3.8451905717151
2024-02-10 05:27:38|DAILY|08159|1031315|/equities/warom-tech|SHANGHAICOMP|-17.881816769879|17|-0.045|17.19|44.59|0.0402|0.07372|22|22|0.08821664994985|3.9697572718155
2024-02-10 05:27:39|DAILY|08160|945937|/equities/well-lead-medical-co-ltd|SHANGHAICOMP|-11.73484059086|37|-0.21501|10.77|48.05|0.02585|0.06728|20|20|0.032116349047142|4.0711293881645
2024-02-10 05:27:41|DAILY|08161|101030|/equities/wenfeng-chain|SHANGHAICOMP|-2.2842294188476|34|-0.16803|2.03|37.08|-0.01111|0.01857|26|26|-0.025695085255767|2.4820792377131
2024-02-10 05:27:42|DAILY|08162|102957|/equities/zhongfa-suntec|SHANGHAICOMP|-17.78312969852|44|-0.52604|13.74|34.07|0.01373|0.07385|28|28|0.091075225677031|4.7826619859579
2024-02-10 05:27:43|DAILY|08163|1008995|/equities/western-mining-co|SHANGHAICOMP|13.727609140404|3|0.02297|15.14|39.8|0.03998|0.09107|25|25|0.12097592778335|3.6695205616851
2024-02-10 05:27:44|DAILY|08164|945167|/equities/western-region-gold-co-ltd|SHANGHAICOMP|-10.576954816704|78|-0.19408|10.34|32.46|-0.03337|0.00397|28|28|-0.01382860040568|2.8294097363083
2024-02-10 05:27:45|DAILY|08165|1141912|/equities/western-superconducting-tech-co-ltd|SHANGHAICOMP|34.831338089817|2|0.03459|41.88|34.34|-0.02515|0.01593|29|29|0.080043129388164|4.8829729187563
2024-02-10 05:27:46|DAILY|08166|1081731|/equities/wg-tech-jiangxi-a|SHANGHAICOMP|-23.51615103761|34|-0.37457|20.22|37.08|0.02034|0.05559|26|26|-0.0021725175526578|3.9874513540622
2024-02-10 05:27:47|DAILY|08167|101011|/equities/hefei-sanyo|SHANGHAICOMP|-7.8966113370645|14|-0.21824|6.77|35.04|0.00718|0.04606|28|28|0.069254527162978|3.4850905432596
2024-02-10 05:27:48|DAILY|08168|1009371|/equities/will-semiconductor-co-ltd-shanghai|SHANGHAICOMP|-89.148251298595|27|-0.11867|87.19|34.68|-0.01755|0.02792|28|28|-0.0010972918756269|4.3886489468405
2024-02-10 05:27:49|DAILY|08169|100859|/equities/join-in|SHANGHAICOMP|-35.434981140389|56|-0.27685|34.61|31.03|-0.01701|0.03796|30|30|-0.05404462474645|4.1934553752536
2024-02-10 05:27:50|DAILY|08170|102952|/equities/wintime-energy|SHANGHAICOMP|1.2649914582721|2|0.0073|1.38|36.74|-0.01917|0.00955|27|27|0.015851963746224|2.8830986908359
2024-02-10 05:27:52|DAILY|08171|100722|/equities/wolong|SHANGHAICOMP|8.9633635467407|2|0.01649|10.48|34.34|-0.01082|0.01672|29|29|0.021705115346038|3.6956890672016
2024-02-10 05:27:53|DAILY|08172|100406|/equities/wolong-real-es|SHANGHAICOMP|-4.0038998820736|7|-0.21445|3.37|33.03|-0.0076|0.0206|30|30|-0.013978936810431|3.4095947843531
2024-02-10 05:27:54|DAILY|08173|1162084|/equities/wpg|SHANGHAICOMP|-6.7288518665408|31|-0.2366|5.84|34.29|-0.0281|0.00189|28|28|-0.072710101010101|3.6574585858586
2024-02-10 05:27:55|DAILY|08174|100821|/equities/zhongda-group|SHANGHAICOMP/EMCONSGROWTH|4.146352823686|2|0.00655|4.61|36.89|0.01811|0.05057|27|27|0.0093139418254764|2.5599578736209
2024-02-10 05:27:55|DAILY|08175|102951|/equities/double-company|SHANGHAICOMP|-1.7412600948654|90|-0.44964|1.53|30.13|0.0067|0.04741|30|30|-0.16609566968781|4.388749244713
2024-02-10 05:27:57|DAILY|08176|100381|/equities/eastlake-tech|SHANGHAICOMP|-9.0251406420151|32|-0.11675|8.7|24.15|-0.03901|-0.00715|40|40|0.079807422266801|3.1863119358074
2024-02-10 05:27:58|DAILY|08177|100882|/equities/hangshang|SHANGHAICOMP|-7.0814469994162|17|-0.35658|5.72|34.93|-0.03904|-0.00999|28|28|-0.032368209255533|3.9093309859155
2024-02-10 05:27:59|DAILY|08178|100401|/equities/wuhan-sanzhen|SHANGHAICOMP|-5.8833073869712|16|-0.09121|5.48|32.73|-0.01537|0.00704|30|30|0.0016058174523571|2.5002698094283
2024-02-10 05:28:00|DAILY|08179|994590|/equities/wuhan-thalys-medical-technology-inc|SHANGHAICOMP|-7.5008121661086|33|-0.44475|6.08|32.17|-0.05063|0.00392|30|30|-0.062212637913741|3.9181213640923
2024-02-10 05:28:01|DAILY|08180|100879|/equities/xianglong-pow|SHANGHAICOMP|-7.2642265581357|20|-0.27882|6.13|37.62|-0.02938|0.01844|26|26|0.060519558676028|4.303295887663
2024-02-10 05:28:03|DAILY|08181|100551|/equities/yangtze-comm|SHANGHAICOMP|16.766293366743|2|-0.04926|19.88|31.81|-0.0174|0.0176|31|31|0.015290780141844|3.1985572441743
2024-02-10 05:28:04|DAILY|08182|1054851|/equities/wuxi-acryl-tech|SHANGHAICOMP|-37.890671894135|24|-0.31757|32.04|34.79|-0.02486|0.02192|28|28|0.043979939819458|4.4666008024072
2024-02-10 05:28:05|DAILY|08183|1076610|/equities/wuxi-apptec|SHANGHAICOMP|-60.140267604328|10|-0.19466|53.12|32.93|0.00101|0.03807|30|30|0.040435305917753|3.9811905717151
2024-02-10 05:28:05|DAILY|08184|100537|/equities/grand-orient|SHANGHAICOMP|-4.2165979409438|39|-0.29502|3.68|28.18|-0.02002|0.02369|34|34|0.047208835341365|3.424843373494
2024-02-10 05:28:08|DAILY|08185|994543|/equities/wuxi-hongsheng-heat-exchanger-manuf|SHANGHAICOMP|-17.628281764253|32|-0.34466|14.47|40.25|-0.00754|0.02942|24|24|0.025358074222668|4.0052647943831
2024-02-10 05:28:10|DAILY|08186|100645|/equities/huaguang-boil|SHANGHAICOMP|-10.4037439566|7|-0.02398|9.77|38.12|-0.00536|0.02406|26|26|0.054697091273821|3.2015145436309
2024-02-10 05:28:11|DAILY|08187|994530|/equities/wuxi-new-hongtai-electrical-technol|SHANGHAICOMP|-18.7471214124|14|-0.16286|16.5|41|0.02305|0.05689|24|24|0.029991975927783|4.2838184553661
2024-02-10 05:28:12|DAILY|08188|994502|/equities/wuxi-rural-commercial-bank-co-ltd|SHANGHAICOMP|-5.3601114141422|4|0.05955|5.16|31.06|-0.02192|-0.00164|32|32|0.0071123370110331|2.2830421263791
2024-02-10 05:28:12|DAILY|08189|1116315|/equities/wuxi-shangji-automation-co|SHANGHAICOMP|-27.933895532851|14|-0.10169|26.5|32.8|0.07297|0.12038|30|30|0.11625376128385|5.0956128385155
2024-02-10 05:28:13|DAILY|08190|100794|/equities/taiji-indust|SHANGHAICOMP|-5.8895967157335|38|-0.2095|5.66|34.29|-0.00241|0.03174|28|28|-0.0062788365095286|3.2265356068205
2024-02-10 05:28:15|DAILY|08191|994566|/equities/wuxi-xinje-electric-co-ltd|SHANGHAICOMP|-27.137335726598|38|-0.3045|25.49|36.92|0.03696|0.07972|26|26|0.040629889669007|4.5898024072217
2024-02-10 05:28:16|DAILY|08192|1141913|/equities/xi-an-bright-laser-tech-co-ltd|SHANGHAICOMP|-81.177023717677|19|-0.17107|77.82|32.63|-0.04656|0.02453|30|30|0.10258475426279|4.8597492477432
2024-02-10 05:28:17|DAILY|08193|100987|/equities/xiamen-airport|SHANGHAICOMP|-12.945885838002|6|0.07771|12.62|33.07|-0.03303|0.00745|30|30|-0.040114343029087|2.1155305917753
2024-02-10 05:28:18|DAILY|08194|102087|/equities/xiamen-c-d|SHANGHAICOMP|-10.403364746377|6|0.06073|10.13|41.33|0.01291|0.04557|24|24|0.037757271815446|3.007705115346
2024-02-10 05:28:19|DAILY|08195|100709|/equities/faratronic|SHANGHAICOMP|88.78636249142|18|0.12211|104.85|36.3|-0.00905|0.02986|27|27|0.12231193580742|4.4928054162487
2024-02-10 05:28:21|DAILY|08196|1031318|/equities/xiamen-goldenhome|SHANGHAICOMP|-21.419582284745|36|-0.17922|20.38|28.29|-0.04237|-0.00227|34|34|-0.011062186559679|4.1517211634905
2024-02-10 05:28:21|DAILY|08197|100867|/equities/xiamen-itg|SHANGHAICOMP|6.7674236837606|10|0.03239|7.33|31.84|-0.01297|0.01521|31|31|0.015261044176707|2.3953684738956
2024-02-10 05:28:22|DAILY|08198|100800|/equities/king-long-moto|SHANGHAICOMP|-6.319953983201|44|-0.25969|5.73|26.5|-0.0364|-0.01046|36|36|0.022949849548646|3.9479197592778
2024-02-10 05:28:23|DAILY|08199|1162093|/equities/xiamen-solex-high-tech-industries|SHANGHAICOMP|-16.15120566988|8|-0.15582|14.14|32.8|-0.03254|-0.00869|30|30|-0.0016619576185671|3.6563693239152
2024-02-10 05:28:24|DAILY|08200|100699|/equities/xiamen-tungst|SHANGHAICOMP|14.436387857122|2|-0.01022|16.47|34.34|0.00788|0.03926|29|29|0.058622868605818|3.6113881644935
2024-02-10 05:28:26|DAILY|08201|100316|/equities/xianmen-xiangy|SHANGHAICOMP|6.091566586396|10|0.0149|6.81|34.07|-0.00035|0.02849|29|29|0.074339017051153|3.2166339017051
2024-02-10 05:28:27|DAILY|08202|101032|/equities/longi-silicon|SHANGHAICOMP|-21.257180641686|9|-0.00931|20.21|32.97|0.01749|0.06395|30|30|0.055691073219659|4.0670280842528
2024-02-10 05:28:28|DAILY|08203|100825|/equities/qujiang-cultur|SHANGHAICOMP|-13.647834364722|32|-0.14592|11.94|25.42|-0.03281|0.00806|38|38|0.084425275827483|4.3952637913741
2024-02-10 05:28:29|DAILY|08204|101081|/equities/shaangu-power|SHANGHAICOMP|-7.6037803140182|14|0.05056|7.48|37.85|0.00513|0.04506|26|26|0.04787963891675|3.7324784353059
2024-02-10 05:28:29|DAILY|08205|100516|/equities/typical-ind|SHANGHAICOMP|-4.1503040793295|38|-0.47994|3.24|34.29|-0.02789|0.01209|28|28|-0.014126379137412|3.3551253761284
2024-02-10 05:28:31|DAILY|08206|100345|/equities/harbin-hi-tech|SHANGHAICOMP|-7.6028742712887|6|0.00141|7.08|33.03|-0.00043|0.04297|30|30|0.014110441767068|4.2176706827309
2024-02-10 05:28:32|DAILY|08207|1056011|/equities/xiangpiaopiao-food-a|SHANGHAICOMP|-14.157714742044|8|-0.04609|13.66|33|-0.04347|0.00434|30|30|-0.027445336008024|3.8759839518556
2024-02-10 05:28:33|DAILY|08208|1162038|/equities/xiangyang-changyuan-donggu-industry|SHANGHAICOMP|-15.258063392075|15|-0.1219|12.75|28.71|-0.02474|0.0187|30|31|-0.034050884955752|2.9976272123894
2024-02-10 05:28:34|DAILY|08209|1081730|/equities/xianhe-a|SHANGHAICOMP|12.085828923037|2|0.05568|14.6|52.42|0.06741|0.10256|19|19|0.036073219658977|3.9660290872618
2024-02-10 05:28:35|DAILY|08210|101155|/equities/xilinmen-furni|SHANGHAICOMP|-15.958830582368|83|-0.22993|15.44|41.59|0.03234|0.06348|22|22|0.037928786359077|4.5193931795386
2024-02-10 05:28:37|DAILY|08211|1008742|/equities/xinfengming-group-co-ltd|SHANGHAICOMP|11.636989463189|2|0.02618|13.72|34.34|0.00932|0.04834|29|29|0.041554663991976|3.6984834503511
2024-02-10 05:28:38|DAILY|08212|100439|/equities/xinhu-zhongbao|SHANGHAICOMP|1.9659941830426|2|0.00901|2.24|36.89|-0.01213|0.0114|27|27|-0.040063189568706|2.3994102306921
2024-02-10 05:28:39|DAILY|08213|994522|/equities/xinhua-winshare-publishing-medi-a|SHANGHAICOMP|-13.341652547705|4|0.08136|12.36|41.42|0.00764|0.03443|24|24|0.016680040120361|2.9682246740221
2024-02-10 05:28:39|DAILY|08214|994615|/equities/xinhuanet-co-ltd|SHANGHAICOMP|-22.000059452653|34|-0.2296|19.73|28.35|-0.0456|-0.00044|34|34|0.043974924774323|4.1349739217653
2024-02-10 05:28:41|DAILY|08215|100358|/equities/xining-steel|SHANGHAICOMP|-2.9033901236309|18|-0.11525|2.61|32.63|-0.02775|0.00866|30|30|-5.9236947791169E-5|3.4289317269076
2024-02-10 05:28:43|DAILY|08216|100723|/equities/ba-yi-steel|SHANGHAICOMP|-3.2465424542043|6|-0.03883|2.97|31|-0.01979|0.02087|32|32|0.023326980942828|3.9241444332999
2024-02-10 05:28:44|DAILY|08217|1088210|/equities/xinjiang-east-universe-group-gas|SHANGHAICOMP|-13.557382401502|37|-0.26983|12.15|40.04|-0.00539|0.02471|24|24|-0.023682046138415|3.0719548645938
2024-02-10 05:28:45|DAILY|08218|102089|/equities/guannong-fruit|SHANGHAICOMP|-8.1022056301485|7|-0.01173|7.58|33.03|-0.03382|0.0021|30|30|0.070730190571715|3.6960230692076
2024-02-10 05:28:45|DAILY|08219|100979|/equities/xinjiang-joinw|SHANGHAICOMP|6.1713853459649|1|0|7.11|31.97|-0.00154|0.02562|31|31|0.09127648839556|3.4917497477296
2024-02-10 05:28:46|DAILY|08220|100609|/equities/qingsong|SHANGHAICOMP|-3.7319735383589|5|0.04942|3.61|29.21|-0.04406|-0.00273|34|34|0.025196589769308|3.5297011033099
2024-02-10 05:28:48|DAILY|08221|100693|/equities/sayram-agri|SHANGHAICOMP|-4.1032777436489|5|-0.1275|3.49|26.08|-0.03075|0.01807|38|38|0.039146733668342|4.080424120603
2024-02-10 05:28:49|DAILY|08222|100560|/equities/talimu-agric|SHANGHAICOMP|-6.6607417410852|44|-0.17896|6.01|29.81|-0.04341|-0.00318|32|32|0.049214643931795|3.6726730190572
2024-02-10 05:28:50|DAILY|08223|100662|/equities/tianfu-thermo|SHANGHAICOMP|-5.5556356856729|23|-0.1984|5.01|34.82|-0.03229|0.02237|28|28|0.07811334002006|4.1875135406219
2024-02-10 05:28:51|DAILY|08224|100604|/equities/tianrun-dairy|SHANGHAICOMP|-10.795877192258|5|0.02667|10.01|35.25|-0.0359|-0.00432|28|28|0.0060090817356206|3.1258799192735
2024-02-10 05:28:52|DAILY|08225|102085|/equities/xinjiang-tiany|SHANGHAICOMP|3.1814613373492|1|0|3.95|26.92|-0.02956|0.00598|37|37|0.010833333333333|3.3078514056225
2024-02-10 05:28:54|DAILY|08226|1062256|/equities/xinjiang-torch-gas-a|SHANGHAICOMP|-13.688372955794|7|-0.13798|12.12|29.15|-0.02926|0.00514|34|34|0.0063570712136409|3.5389418254764
2024-02-10 05:28:55|DAILY|08227|994545|/equities/xinjiang-winka-times-department-sto|SHANGHAICOMP|-5.9598935857802|14|-0.26975|4.9|23.43|-0.09856|-0.02793|42|42|0.033753259779338|3.7539378134403
2024-02-10 05:28:55|DAILY|08228|994564|/equities/xinjiang-xintai-natural-gas-co-ltd|SHANGHAICOMP|-28.227043781558|14|0.00686|27.88|28.94|-0.0025|0.0433|34|34|0.091995987963892|3.5360581745236
2024-02-10 05:28:56|DAILY|08229|953917|/equities/xinjiang-xuefeng-sci-tech-group-co|SHANGHAICOMP|5.2240950780106|1|0|6.65|39.44|-0.03258|0.02279|25|25|0.07643509127789|3.8454939148073
2024-02-10 05:28:57|DAILY|08230|100431|/equities/yilite|SHANGHAICOMP|-20.212463175278|17|-0.00351|19.89|37.73|0.02834|0.05906|26|26|0.066890672016048|4.0998405215647
2024-02-10 05:28:59|DAILY|08231|100886|/equities/xj-youhao|SHANGHAICOMP|-4.6063219805727|14|-0.36057|3.6|32.8|-0.01673|0.00651|30|30|-0.0027833500501504|3.8957352056168
2024-02-10 05:29:00|DAILY|08232|102962|/equities/xinyu-iron|SHANGHAICOMP|3.3241083476287|11|0.02586|3.57|39.48|0.01829|0.0583|25|25|-0.009753259779338|2.9558274824473
2024-02-10 05:29:01|DAILY|08233|100507|/equities/strong-year|SHANGHAICOMP|-1.1345923966365|47|-0.78708|0.89|33.13|0.11995|0.17048|16|16|-0.27374479166667|4.6553420138889
2024-02-10 05:29:02|DAILY|08234|1062258|/equities/xuancheng-valin-precision-a|SHANGHAICOMP|-12.010831621417|14|-0.22066|9.96|34.96|-0.02492|0.01146|28|28|-0.0031129032258064|3.4509385080645
2024-02-10 05:29:03|DAILY|08235|1162053|/equities/xuelong-group|SHANGHAICOMP|-13.464531216716|43|-0.57065|11.03|39.7|0.04465|0.1059|22|23|0.03186387434555|4.2840471204188
2024-02-10 05:29:05|DAILY|08236|100554|/equities/yabao-pharm|SHANGHAICOMP|5.6158467646056|2|0.03758|6.35|36.89|0.02835|0.06381|27|27|0.045495486459378|3.4807522567703
2024-02-10 05:29:05|DAILY|08237|100811|/equities/dongxin-carbon|SHANGHAICOMP|-2.5499027395424|17|-0.20656|2.42|30.66|-0.00644|0.03067|32|32|0.052557673019057|3.5965155466399
2024-02-10 05:29:06|DAILY|08238|1089445|/equities/yangtze-optical-fibre-cable-joint|SHANGHAICOMP|-25.535615289054|39|-0.10463|25.33|34.25|-0.01468|0.02401|28|28|0.0038405215646941|3.4005476429288
2024-02-10 05:29:07|DAILY|08239|100444|/equities/yaxing-coach|SHANGHAICOMP|-5.8264502786065|33|-0.51801|4.55|40.21|-0.0204|0.02387|24|24|-0.0078806419257774|4.6024232698094
2024-02-10 05:29:08|DAILY|08240|996086|/equities/yantai-eddie-precision-machinery-co|SHANGHAICOMP|14.124125525228|4|0.05474|15.8|34.28|0.01474|0.0579|29|29|0.0083279839518556|3.6198425275827
2024-02-10 05:29:10|DAILY|08241|100876|/equities/yantai-yuanche|SHANGHAICOMP|-14.871301552101|31|-0.24485|12.46|23.13|-0.0297|0.00699|40|40|0.10897591623037|4.4047832460733
2024-02-10 05:29:11|DAILY|08242|100423|/equities/yanzhou-coal|SHANGHAICOMP|21.071835384391|53|0.11632|22.84|30.48|-0.01463|0.04191|31|31|0.14264994984955|4.1727713139418
2024-02-10 05:29:12|DAILY|08243|942814|/equities/syp-glass|SHANGHAICOMP|-4.6523770618286|15|-0.31927|3.71|27.31|-0.02002|0.01165|36|36|0.0049177532597794|3.3388916750251
2024-02-10 05:29:13|DAILY|08244|942838|/equities/syp-glass-b|SHANGHAICOMP|0.25849656586613|20|0.01487|0.273|39.12|0.0011|0.01708|25|25|-0.053776328986961|2.2820391173521
2024-02-10 05:29:14|DAILY|08245|1076663|/equities/yapp-automotive-systems|SHANGHAICOMP|-14.489653901915|46|-0.22827|13.76|28|-0.036|-0.0067|34|34|0.020208625877633|3.5389839518556
2024-02-10 05:29:16|DAILY|08246|101075|/equities/yechiu-metal-r|SHANGHAICOMP|-2.2537870333109|17|-0.164|2.09|44.59|0.06126|0.09684|22|22|0.053541624874624|3.9761213640923
2024-02-10 05:29:17|DAILY|08247|102963|/equities/yibin-paper|SHANGHAICOMP|-9.2270899201837|34|-0.32195|7.94|48.2|0.07131|0.10081|20|20|0.0087753259779338|3.8987191574724
2024-02-10 05:29:17|DAILY|08248|945718|/equities/yifeng-pharmacy-chain-co-ltd|SHANGHAICOMP/EMCONSGROWTH|37.843172489965|71|0.24177|42.63|40.3|-0.01758|0.03593|23|23|0.045737211634905|4.0682326980943
2024-02-10 05:29:18|DAILY|08249|1081718|/equities/yijiahe-technology|SHANGHAICOMP|-24.392222351441|47|-0.27818|22.16|27.97|-0.04784|0.00464|34|34|-0.061830491474423|4.5518104312939
2024-02-10 05:29:19|DAILY|08250|100893|/equities/xinhua-commer|SHANGHAICOMP|13.77138814366|58|0.12457|16.16|30.32|-0.01324|0.01227|31|31|0.04232296890672|3.6650501504514
2024-02-10 05:29:21|DAILY|08251|1052659|/equities/yindu-kitchen|SHANGHAICOMP|18.594006018319|1|0|25.11|30.21|-0.03611|0.01046|33|33|0.1243851554664|4.0032738214644
2024-02-10 05:29:22|DAILY|08252|1054845|/equities/yingkou-jinchen-machinery|SHANGHAICOMP|-45.116896961958|15|-0.24808|38.28|35.11|0.1399|0.1915|28|28|0.14161183550652|5.7392006018054
2024-02-10 05:29:23|DAILY|08253|101163|/equities/yingliu-electr|SHANGHAICOMP|8.567371974046|1|0|10.98|39.88|0.01315|0.04396|25|25|0.049092276830491|4.4287362086259
2024-02-10 05:29:24|DAILY|08254|101146|/equities/yonghui-stores|SHANGHAICOMP/EMCONSGROWTH|2.3256161380847|2|0.02308|2.66|39.84|0.00273|0.03203|25|25|-0.087331995987964|2.5941364092277
2024-02-10 05:29:25|DAILY|08255|994539|/equities/yongji-printing-co-ltd|SHANGHAICOMP|-7.0965528325525|17|-0.29385|6.2|40.88|0.0307|0.06753|24|24|0.019466399197593|3.6895646940822
2024-02-10 05:29:27|DAILY|08256|1024772|/equities/yongyue-science|SHANGHAICOMP|-4.2629448787647|14|-0.38657|3.38|41|0.08826|0.12496|24|24|-0.021401203610833|4.0930110330993
2024-02-10 05:29:28|DAILY|08257|100731|/equities/yonyou-softwar|SHANGHAICOMP|-12.425415625681|33|-0.32122|11.39|30.16|-0.03017|0.01568|32|32|-0.052166499498495|4.1326128385155
2024-02-10 05:29:28|DAILY|08258|100409|/equities/youngor-group|SHANGHAICOMP|6.8877923057708|11|0.11276|7.5|36.56|-0.00979|0.00647|27|27|0.013122367101304|1.6763289869609
2024-02-10 05:29:29|DAILY|08259|1155867|/equities/youyou-foods-co-ltd|SHANGHAICOMP|-7.406097975564|24|-0.25255|6.6|40.58|0.01428|0.04774|24|24|-0.02867001003009|3.8212938816449
2024-02-10 05:29:30|DAILY|08260|100464|/equities/dayang|SHANGHAICOMP|-12.275432057767|98|-0.16082|12.21|30|-0.0289|0.00189|30|30|0.025853560682046|3.4178014042126
2024-02-10 05:29:32|DAILY|08261|1162096|/equities/yuanli-chemical-group|SHANGHAICOMP|-15.966578049998|13|-0.25815|13.42|32.63|0.00431|0.03491|30|30|-0.048214934409687|3.6137759838547
2024-02-10 05:29:33|DAILY|08262|100993|/equities/yueyang-paper|SHANGHAICOMP|-5.118914763716|17|-0.15152|4.76|35.04|-0.00277|0.04812|28|28|0.052546639919759|3.9928204613842
2024-02-10 05:29:33|DAILY|08263|100965|/equities/bowin-tech|SHANGHAICOMP|-6.3977055339764|44|-0.34903|5.39|34.07|-0.04895|-0.01101|28|28|-0.011702106318957|3.4900661985958
2024-02-10 05:29:34|DAILY|08264|100653|/equities/yunnan-chihong|SHANGHAICOMP|4.448768066837|2|0|4.97|25.54|-0.06117|-0.0213|39|39|0.042555667001003|3.1300661985958
2024-02-10 05:29:35|DAILY|08265|100898|/equities/yunnan-coal-en|SHANGHAICOMP|-4.4324483615008|15|-0.2|3.72|27.31|-0.06132|-0.01999|36|36|0.055707121364092|3.9966740220662
2024-02-10 05:29:37|DAILY|08266|100460|/equities/yn-real-estate|SHANGHAICOMP|-2.562548654003|17|-0.16216|2.17|34.93|0.01427|0.06411|28|28|0.013759557344064|3.9547847082495
2024-02-10 05:29:38|DAILY|08267|101019|/equities/wenshan-elec|SHANGHAICOMP|8.4243957101231|2|-0.00315|9.5|33.97|0.03083|0.06883|29|29|0.053228194726166|3.2418194726166
2024-02-10 05:29:39|DAILY|08268|100347|/equities/yuntianhua|SHANGHAICOMP|15.213110313706|3|0.02727|16.95|36.85|0.05804|0.10634|27|27|0.16925576730191|4.3821384152457
2024-02-10 05:29:40|DAILY|08269|1024795|/equities/zbom-cabinets|SHANGHAICOMP|-15.968553875154|87|-0.33171|15.11|32.54|-0.02718|0.02969|28|28|0.049063189568706|4.9948806419258
2024-02-10 05:29:41|DAILY|08270|1162057|/equities/zhangjiagang-elegant-home-tech|SHANGHAICOMP|-8.569288650244|9|-0.26393|7|30.16|-0.04172|-0.0075|30|31|-0.077196182396607|2.8758663838812
2024-02-10 05:29:43|DAILY|08271|100899|/equities/freetrade-tech|SHANGHAICOMP|-3.6095147094546|6|-0.10955|3.17|33.07|-0.01254|0.01163|30|30|0.0010912738214644|2.7309979939819
2024-02-10 05:29:44|DAILY|08272|100616|/equities/pientzehuang|SHANGHAICOMP/EMCONSGROWTH|186.64201847724|2|0.01399|215.98|43.3|0.07554|0.10306|23|23|0.097711133400201|3.1876569709127
2024-02-10 05:29:45|DAILY|08273|100357|/equities/zj-dongri|SHANGHAICOMP|-6.7581750850251|44|-0.32536|5.64|31.8|-0.03348|0.00416|30|30|0.0045346038114343|2.9806038114343
2024-02-10 05:29:45|DAILY|08274|101151|/equities/aokang-shoes|SHANGHAICOMP|-4.416153828149|22|-0.30404|3.96|37.5|-0.02341|0.0043|26|26|-0.062677710843374|2.6737520080321
2024-02-10 05:29:46|DAILY|08275|1010633|/equities/zhejiang-ausun-pharmaceutical|SHANGHAICOMP|-10.417214766769|44|-0.26237|10.29|28.06|-0.05003|0.02358|34|34|0.052377131394183|5.0000862587763
2024-02-10 05:29:48|DAILY|08276|1024777|/equities/zhejiang-baida|SHANGHAICOMP|-10.227901509221|16|-0.28209|8.78|27.28|-0.04715|-0.01463|36|36|-0.0045536609829488|3.2819528585757
2024-02-10 05:29:49|DAILY|08277|1043301|/equities/zhejiang-cfmoto-power|SHANGHAICOMP|-97.279130787222|9|0.08339|97.18|38.04|0.08472|0.12382|26|26|0.12956068204614|5.0187191574724
2024-02-10 05:29:50|DAILY|08278|1056010|/equities/zhejiang-chenfeng-science-a|SHANGHAICOMP|-13.771834161215|32|-0.2007|11.39|43.82|0.01329|0.03704|22|22|0.0092934673366834|3.1158984924623
2024-02-10 05:29:51|DAILY|08279|997890|/equities/zhejiang-cheng-yi-pharmaceutical-co|SHANGHAICOMP|-7.7305575480659|168|-0.45413|7.03|34.58|-0.05214|0.00757|24|24|-0.017356068204614|3.9727502507523
2024-02-10 05:29:52|DAILY|08280|1024787|/equities/zhejiang-chengbang|SHANGHAICOMP|-4.7133714133107|16|-0.42146|3.72|32.73|0.01651|0.05013|30|30|-0.028088264794383|3.4345516549649
2024-02-10 05:29:54|DAILY|08281|945721|/equities/zhejiang-chimin-pharmaceutical|SHANGHAICOMP|-6.1613104018301|81|-0.42664|5.51|32.75|0.00541|0.04225|28|28|-0.1706850551655|3.8476539618857
2024-02-10 05:29:55|DAILY|08282|100896|/equities/textile-city|SHANGHAICOMP|-3.6381590266912|7|-0.05587|3.38|29.15|-0.03095|-0.00769|34|34|0.012335005015045|2.1384884653962
2024-02-10 05:29:56|DAILY|08283|101129|/equities/chint-electric|SHANGHAICOMP|-19.670271961841|14|-0.02101|19.57|37.85|0.00825|0.0363|26|26|0.0020531594784353|3.5639508525577
2024-02-10 05:29:56|DAILY|08284|100602|/equities/commo-city|SHANGHAICOMP|6.9752141757739|11|0.04427|8.02|34.03|0.00495|0.0448|29|29|0.10772918756269|3.5306459378134
2024-02-10 05:29:57|DAILY|08285|100717|/equities/conba|SHANGHAICOMP|4.2312507106383|1|0|4.87|34.38|-0.01935|0.00701|29|29|-0.0046288866599799|2.7807673019057
2024-02-10 05:29:59|DAILY|08286|1008741|/equities/zhejiang-dafeng-industrial-co-ltd|SHANGHAICOMP|-10.75699288124|14|-0.2521|8.9|37.85|-0.0152|0.02389|26|26|-0.032370110330993|3.3287472417252
2024-02-10 05:30:00|DAILY|08287|100761|/equities/zj-daily-media|SHANGHAICOMP|-10.839416732677|50|-0.2256|9.68|39.5|-0.01624|0.03539|24|24|0.04353259779338|4.0664874623872
2024-02-10 05:30:01|DAILY|08288|1024779|/equities/zhejiang-dayuan|SHANGHAICOMP|-21.83365384857|44|-0.06299|21.57|36.69|0.03787|0.06558|26|26|0.069983951855567|3.6490100300903
2024-02-10 05:30:02|DAILY|08289|994588|/equities/zhejiang-dehong-automotive-electric|SHANGHAICOMP|-11.084966273491|16|-0.29895|9.38|30.38|-0.0493|0.00889|32|32|0.045649442755826|4.2328186423506
2024-02-10 05:30:03|DAILY|08290|1009370|/equities/zhejiang-dibay-electric-co-ltd|SHANGHAICOMP|-10.942337551477|63|-0.46065|8.91|33.39|-0.02652|-0.00018|28|28|-0.005961885656971|3.4098936810431
2024-02-10 05:30:05|DAILY|08291|950056|/equities/zhejiang-dingli-machinery|SHANGHAICOMP|52.965764691042|2|0.00101|59.24|34.34|0.03218|0.07547|29|29|0.055123370110331|4.0172407221665
2024-02-10 05:30:06|DAILY|08292|100677|/equities/feida-environ|SHANGHAICOMP|-4.4724378684952|6|-0.09217|3.94|28.56|-0.01845|0.01613|34|34|0.0077653688524591|3.3621588114754
2024-02-10 05:30:07|DAILY|08293|100308|/equities/zhejiang-furun|SHANGHAICOMP|-1.7833915099088|36|-0.41948|1.55|34.29|0.00037|0.03559|28|28|-0.13844221105528|4.0138633165829
2024-02-10 05:30:08|DAILY|08294|100463|/equities/golden-eagle-ss|SHANGHAICOMP|-4.4700866151331|17|-0.38014|3.62|32.7|-0.03741|-0.01348|30|30|-0.032727181544634|3.0135055165496
2024-02-10 05:30:09|DAILY|08295|953919|/equities/zhejiang-goldensea-environment-tech|SHANGHAICOMP|-8.562448234482|14|-0.24947|7.13|28.94|-0.02696|0.00652|34|34|-0.0024724172517552|3.8656318956871
2024-02-10 05:30:10|DAILY|08296|1081733|/equities/zhejiang-grandwall-electric-a|SHANGHAICOMP|-17.065762449648|14|-0.09555|15.24|54.67|0.15366|0.1921|18|18|0.021370110330993|4.0169809428285
2024-02-10 05:30:12|DAILY|08297|1162063|/equities/zhejiang-great-shengda-packaging|SHANGHAICOMP|-9.9151994755392|14|-0.1759|8.48|32.6|-0.03282|0.00714|30|30|-0.019875882946519|3.6235327951564
2024-02-10 05:30:13|DAILY|08298|100322|/equities/zheguangsha|SHANGHAICOMP|-3.6009632555868|34|-0.37113|3.05|36.96|-0.02178|0.01622|26|26|-0.0061911468812878|3.6379748490946
2024-02-10 05:30:14|DAILY|08299|100317|/equities/guyuelongshan|SHANGHAICOMP|7.3410894492406|1|0|8.73|36.93|-0.02577|0.0155|27|27|0.035076228686058|3.2681895687061
2024-02-10 05:30:15|DAILY|08300|1141894|/equities/zhejiang-hangke-technology-co-ltd|SHANGHAICOMP|18.742626645798|2|0.00822|22.07|39.84|0.0515|0.1045|25|25|0.0072326980942828|5.164332998997
2024-02-10 05:30:17|DAILY|08301|101015|/equities/hangmin|SHANGHAICOMP|-7.481241021247|37|-0.18064|6.94|32.03|-0.0285|-0.00133|30|30|0.024708124373119|2.7579849548646
2024-02-10 05:30:18|DAILY|08302|1056009|/equities/zhejiang-henglin-chair-a|SHANGHAICOMP|-45.876180468119|8|0.03006|44.55|28.88|-0.03215|0.01888|34|34|0.040370070778564|3.4078988877654
2024-02-10 05:30:18|DAILY|08303|100485|/equities/hisun-pharm|SHANGHAICOMP|-7.8468539104075|18|-0.12528|7.82|34.64|0.00929|0.03813|28|28|0.013558257345491|3.4618733535968
2024-02-10 05:30:19|DAILY|08304|100682|/equities/huahai-pharma|SHANGHAICOMP|11.689813211281|2|-0.00665|13.45|32.13|-0.00064|0.03471|31|31|0.026362086258776|4.1228746238716
2024-02-10 05:30:20|DAILY|08305|1043302|/equities/zhejiang-huangma-tech|SHANGHAICOMP|-9.5041970209218|41|-0.13724|9.43|39.88|0.0082|0.03059|24|24|0.039134403209629|3.7046248746239
2024-02-10 05:30:22|DAILY|08306|953918|/equities/zhejiang-huatie-construction-safety|SHANGHAICOMP|5.0441541805885|1|0|6.14|32.16|-0.02931|0.03008|31|31|0.017273821464393|3.6521063189569
2024-02-10 05:30:23|DAILY|08307|945175|/equities/zhejiang-huayou-cobalt-co-ltd|SHANGHAICOMP|-26.879073856078|24|-0.1409|25.67|37.46|0.05988|0.11436|26|26|0.021134403209629|4.7695626880642
2024-02-10 05:30:24|DAILY|08308|945171|/equities/shanghai-m-g-stationery-inc|SHANGHAICOMP|-9.8870222997242|14|0.05915|9.67|49.2|-0.01768|0.00668|20|20|0.013953861584754|3.5457572718154
2024-02-10 05:30:25|DAILY|08309|994603|/equities/zhejiang-jiaao-enprotech-stock-co-l|SHANGHAICOMP|-20.673690740647|116|-0.42353|17.64|40.09|0.05599|0.10522|22|22|0.0014393179538616|4.2251715145436
2024-02-10 05:30:26|DAILY|08310|100491|/equities/huafang|SHANGHAICOMP|-8.0605230771292|22|-0.05054|7.89|34.86|0.00576|0.0405|28|28|-0.010526579739218|2.9264192577733
2024-02-10 05:30:27|DAILY|08311|100795|/equities/jianfeng-group|SHANGHAICOMP|-9.8153151199159|6|-0.07453|8.94|31|-0.01228|0.02113|32|32|-0.027764292878636|2.8067492477432
2024-02-10 05:30:28|DAILY|08312|1162065|/equities/zhejiang-jianye-chemical|SHANGHAICOMP|-18.494868891557|44|-0.26211|16.61|26.06|-0.01939|0.03282|34|35|0.024032460732984|3.5463633507853
2024-02-10 05:30:29|DAILY|08313|1162060|/equities/zhejiang-jiecang-linear-motion-tech|SHANGHAICOMP|-16.559393867695|15|-0.12011|16.41|32.77|0.00034|0.03916|30|30|0.0098856569709127|4.4597943831494
2024-02-10 05:30:30|DAILY|08314|1024785|/equities/zhejiang-jihua|SHANGHAICOMP|-3.7991379989262|13|-0.26014|3.1|32.83|-0.00964|0.00732|30|30|-0.086826479438315|2.1345677031093
2024-02-10 05:30:31|DAILY|08315|1054848|/equities/zhejiang-jinghua-laser|SHANGHAICOMP|-12.83750672716|16|-0.30098|10.66|24.53|-0.06401|-0.02694|40|40|-0.040503012048193|3.201781124498
2024-02-10 05:30:33|DAILY|08316|942595|/equities/zhejiang-jiuzhou-pharmaceutic|SHANGHAICOMP|16.554400118253|2|0.00956|20.07|28.46|-0.06275|-0.02819|35|35|0.090459378134403|4.9672758274825
2024-02-10 05:30:34|DAILY|08317|100417|/equities/ju-hua|SHANGHAICOMP|15.789032969885|3|0.06758|17.85|36.48|0.01052|0.0452|27|27|0.13102634245187|3.9663282674772
2024-02-10 05:30:35|DAILY|08318|997889|/equities/zhejiang-kanglongda-special-protect|SHANGHAICOMP|-21.670785764995|25|-0.34647|17.75|32.43|0.00883|0.06182|30|30|0.062919759277833|4.4046790371113
2024-02-10 05:30:36|DAILY|08319|994591|/equities/zhejiang-langdi-group-co-ltd|SHANGHAICOMP|-10.957080396428|34|-0.38482|9.16|37.08|0.01462|0.05926|26|26|0.013478435305918|3.4525386158475
2024-02-10 05:30:36|DAILY|08320|100555|/equities/longsheng|SHANGHAICOMP|7.88413017203|3|0.06204|8.73|43.26|0.01308|0.03944|23|23|-0.0358555667001|2.2087963891675
2024-02-10 05:30:38|DAILY|08321|100446|/equities/zhejiang-med|SHANGHAICOMP|8.3334895160372|2|0.02626|9.77|28.46|-0.04362|-0.01337|35|35|-0.0006980942828486|3.3379408224674
2024-02-10 05:30:39|DAILY|08322|1052660|/equities/zhejiang-meilun-elevator|SHANGHAICOMP|-6.4055987752815|16|-0.35149|5.24|37.77|-0.00301|0.02106|26|26|-0.022541624874624|2.8100601805416
2024-02-10 05:30:40|DAILY|08323|100369|/equities/zj-orient|SHANGHAICOMP|3.1436074025534|2|0.01381|3.67|28.46|-0.03115|-0.00409|35|35|-0.0096830491474423|2.5686339017051
2024-02-10 05:30:41|DAILY|08324|100900|/equities/qianjiang|SHANGHAICOMP|-4.7511653902564|6|-0.14493|4.13|30.66|-0.04726|-0.01067|32|32|-0.0025578093306288|3.1564949290061
2024-02-10 05:30:42|DAILY|08325|955761|/equities/zhejiang-red-dragonfly-footwear-co|SHANGHAICOMP|-5.3092251256054|8|-0.26565|4.34|30.94|-0.01597|0.01809|32|32|-0.01949147442327|3.0425025075226
2024-02-10 05:30:44|DAILY|08326|996072|/equities/zhejiang-rongsheng-environmental-pr|SHANGHAICOMP|-10.415699162642|14|-0.11727|9.71|27.33|-0.04851|-0.0142|36|36|-0.00050852557673016|3.2595897693079
2024-02-10 05:30:45|DAILY|08327|1162095|/equities/zhejiang-sanmei-chemical-industry|SHANGHAICOMP|33.510384268974|2|-0.00471|38|36.67|0.00491|0.05016|27|27|0.076621594349142|4.0285136226034
2024-02-10 05:30:45|DAILY|08328|994537|/equities/zhejiang-sanwei-rubber-item-co-ltd|SHANGHAICOMP|11.458474718183|1|0|13.71|39.88|0.01894|0.09127|25|25|0.077365095285858|3.8724152457372
2024-02-10 05:30:46|DAILY|08329|102966|/equities/shapuaisi-phar|SHANGHAICOMP|-10.423118701614|9|-0.17421|8.39|35.32|0.01077|0.04657|28|28|0.040215646940822|3.890186559679
2024-02-10 05:30:47|DAILY|08330|1043299|/equities/zhejiang-shengda-bio-pharm|SHANGHAICOMP|-10.304968416157|18|-0.40936|8.08|32.67|-0.03122|0.0091|30|30|-0.084057171514544|3.3011364092277
2024-02-10 05:30:49|DAILY|08331|951036|/equities/shengyang-science-technology|SHANGHAICOMP|-10.829473373471|32|-0.14273|9.91|34.14|0.00834|0.06627|28|28|0.0030587639311044|3.8932046605876
2024-02-10 05:30:50|DAILY|08332|1010635|/equities/zhejiang-shouxiangu-pharmaceutical|SHANGHAICOMP|-28.870240506524|85|-0.29416|28.29|41.5|0.00519|0.042|22|22|0.023100300902708|3.5392497492477
2024-02-10 05:30:51|DAILY|08333|994571|/equities/zhejiang-starry-pharmaceutical-co-l|SHANGHAICOMP|-10.210217665013|41|-0.384|9.24|34.18|-0.04447|0.00643|28|28|-0.062947843530592|4.6588294884654
2024-02-10 05:30:51|DAILY|08334|1052654|/equities/zhejiang-taihua-new-material|SHANGHAICOMP|-9.7020464195976|34|-0.22213|9.07|53.56|0.14883|0.19056|18|18|0.069763289869609|4.4220571715145
2024-02-10 05:30:52|DAILY|08335|997533|/equities/zhejiang-three-stars-new-materials|SHANGHAICOMP|-12.057116284645|94|-0.2896|10.72|37.46|-0.02949|0.00306|24|24|-0.0019667338709677|3.1236391129032
2024-02-10 05:30:54|DAILY|08336|955760|/equities/zhejiang-tiancheng-controls-co-ltd|SHANGHAICOMP|-7.503091296342|17|-0.26409|6.66|35.04|-0.00664|0.03152|28|28|0.021915747241725|4.2828304914744
2024-02-10 05:30:55|DAILY|08337|1043305|/equities/zhejiang-tiantai-xianghe|SHANGHAICOMP|-10.154652140578|14|-0.23451|8.65|41|0.02114|0.06283|24|24|0.034526579739218|3.7548124373119
2024-02-10 05:30:56|DAILY|08338|1010636|/equities/zhejiang-tieliu-clutch-co-ltd|SHANGHAICOMP|-8.7752916583508|16|-0.30093|7.55|35.07|-0.00397|0.01848|28|28|-0.01700702106319|3.1865636910732
2024-02-10 05:30:57|DAILY|08339|1024780|/equities/zhejiang-tony|SHANGHAICOMP|-21.243833478136|32|-0.48472|18.55|37.15|0.06353|0.11767|26|26|0.030230692076229|5.0401574724173
2024-02-10 05:30:57|DAILY|08340|996073|/equities/zhejiang-tuna-environmental-science|SHANGHAICOMP|-8.6421157383188|22|-0.40858|6.89|37.54|0.00313|0.03638|26|26|-0.0017382146439319|3.9072286860582
2024-02-10 05:30:59|DAILY|08341|942598|/equities/zhejiang-wansheng-co-ltd|SHANGHAICOMP|7.7665528603472|1|0|9.69|34.17|0.00835|0.04044|29|29|0.055149344096872|3.7923118062563
2024-02-10 05:31:00|DAILY|08342|996074|/equities/zhejiang-huazheng-new-material-co-l|SHANGHAICOMP|-20.890499499539|46|-0.50552|17.01|34|-0.0153|0.02851|28|28|-0.032499498495487|4.4587873620863
2024-02-10 05:31:01|DAILY|08343|953921|/equities/zhejiang-weiming-environment-protec|SHANGHAICOMP|15.566464386541|2|0.00454|17.71|28.46|-0.03503|-0.00205|35|35|0.025537612838516|3.1998996990973
2024-02-10 05:31:02|DAILY|08344|942802|/equities/zhejiang-whwh|SHANGHAICOMP|-6.5070154815091|33|-0.21698|5.81|47.7|0.04302|0.07096|20|20|0.054672413793103|3.9574208924949
2024-02-10 05:31:03|DAILY|08345|994586|/equities/zhejiang-xcc-group-co-ltd|SHANGHAICOMP|-15.287471388815|24|-0.31915|12.8|44.27|0.05427|0.09647|22|22|0.080215646940823|4.6326509528586
2024-02-10 05:31:05|DAILY|08346|996076|/equities/zhejiang-xiantong-rubber-plastic-co|SHANGHAICOMP|-12.301017040495|46|-0.29442|11.12|39.67|-0.00319|0.03346|24|24|0.035439317953862|4.0617492477432
2024-02-10 05:31:06|DAILY|08347|100737|/equities/xinan-chemical|SHANGHAICOMP|6.7916654084923|1|0|8.1|11.37|-0.2819|-0.19712|87|87|1.536213346815|3.8161921132457
2024-02-10 05:31:07|DAILY|08348|994616|/equities/zhejiang-xinao-textiles-inc|SHANGHAICOMP|-7.7199063870154|5|0.05444|7.36|38.19|-0.02078|0.04181|26|26|0.05722668004012|3.2251424272818
2024-02-10 05:31:08|DAILY|08349|1162080|/equities/zhejiang-xinhua-chemical|SHANGHAICOMP|-24.935897690752|22|-0.22378|23.31|30.31|-0.01456|0.01542|32|32|0.050327951564077|4.254629667003
2024-02-10 05:31:08|DAILY|08350|1088199|/equities/zhejiang-xinneng-photovoltaic-tech|SHANGHAICOMP|-9.0928943659935|14|-0.10373|8.9|37.85|0.02458|0.06426|26|26|0.077114343029087|4.5474964894684
2024-02-10 05:31:10|DAILY|08351|100482|/equities/yankon-group|SHANGHAICOMP|-2.8543251427184|44|-0.22449|2.66|34.07|-0.00342|0.01278|28|28|-0.042888665997994|2.3408014042126
2024-02-10 05:31:11|DAILY|08352|1162081|/equities/zhejiang-yongjin-metal-tech|SHANGHAICOMP|13.650605259091|1|0|16.32|36.81|-0.02616|0.03785|27|27|-0.0042193158953722|4.1699657947686
2024-02-10 05:31:12|DAILY|08353|1031314|/equities/zhejiang-yuancheng-landscape|SHANGHAICOMP|-5.635594033359|33|-0.48837|4.4|34.46|-0.01685|0.03497|28|28|-0.018994984954865|3.8644252758275
2024-02-10 05:31:13|DAILY|08354|1162054|/equities/zhejiang-yuejian-intelligent-equip|SHANGHAICOMP|-13.412515316433|18|-0.25744|11.48|28.53|-0.02302|-0.00255|32|32|-0.10001290322581|2.6458075268817
2024-02-10 05:31:14|DAILY|08355|100294|/equities/zheneng-elec-p|SHANGHAICOMP|4.8675397148348|28|0.10204|5.4|38.8|-0.00398|0.01624|25|25|0.044888665997994|2.3382467402207
2024-02-10 05:31:16|DAILY|08356|1024781|/equities/zhejiang-zomax|SHANGHAICOMP|-16.716484678453|2|0.01084|13.06|29.29|-0.03|0.01022|34|34|0.10350250752257|3.9138996990973
2024-02-10 05:31:17|DAILY|08357|1081728|/equities/zhende-medical-a|SHANGHAICOMP|16.397693024757|1|0|20.61|34.38|0.06576|0.12387|29|29|0.085241725175527|4.154186559679
2024-02-10 05:31:18|DAILY|08358|994606|/equities/zhengping-road-bridge-construction|SHANGHAICOMP|-2.3907214560304|15|-0.44444|1.85|32.77|-0.0086|0.03029|30|30|-0.056350050150451|3.4941695085256
2024-02-10 05:31:18|DAILY|08359|100370|/equities/zhengzhou-pwr|SHANGHAICOMP|-3.8588768087078|33|-0.19268|3.31|25.39|-0.00253|0.03947|38|38|0.094667001003009|4.3742738214644
2024-02-10 05:31:19|DAILY|08360|101110|/equities/zz-mining-mach|SHANGHAICOMP|12.240908341342|2|0.00654|13.85|36.81|-0.00836|0.04641|27|27|0.1215567839196|4.1776361809045
2024-02-10 05:31:21|DAILY|08361|102948|/equities/yutong-bus|SHANGHAICOMP|14.990287390027|27|0.21932|16.79|38.8|-0.00802|0.02354|25|25|0.043770080321285|3.2051305220884
2024-02-10 05:31:22|DAILY|08362|996085|/equities/zhenhai-petrochemical-engineering-c|SHANGHAICOMP|-6.7447855795991|7|-0.2248|5.69|32.97|-0.02787|-0.00059|30|30|-0.041956783919598|3.0594783919598
2024-02-10 05:31:23|DAILY|08363|1024791|/equities/zheshang-securities|SHANGHAICOMP|-10.155829985286|37|-0.08905|9.82|34.32|0.01739|0.04614|28|28|0.01781444332999|3.1556760280843
2024-02-10 05:31:24|DAILY|08364|101014|/equities/keda-group|SHANGHAICOMP|-4.6653175054886|35|-0.29524|4.44|34.39|-0.00264|0.03935|28|28|0.029534603811434|4.1157111334002
2024-02-10 05:31:25|DAILY|08365|102964|/equities/lugang-science|SHANGHAICOMP|-3.292109071261|26|-0.27366|2.84|34.54|-0.03381|0.00094|28|28|0.024803427419355|3.9945715725806
2024-02-10 05:31:27|DAILY|08366|100655|/equities/zhongjin-gold|SHANGHAICOMP|8.8073302762099|9|0.02304|9.77|29.97|-0.02647|0.00968|33|33|0.035449348044132|2.5443881644935
2024-02-10 05:31:27|DAILY|08367|100919|/equities/zhonglu|SHANGHAICOMP|-10.133225962458|7|-0.1802|8.28|38.12|0.05153|0.09079|26|26|0.023345035105316|4.5864653961886
2024-02-10 05:31:28|DAILY|08368|101179|/equities/zhonglu-b|SHANGHAICOMP|-0.49196384487222|4|0.09557|0.47|41.42|0.01833|0.06077|24|24|0.0062246740220662|3.4934012036108
2024-02-10 05:31:29|DAILY|08369|1056008|/equities/zhongman-petroleum-a|SHANGHAICOMP|-19.208414635752|4|0.09257|18.53|31.06|-0.04592|0.0035|32|32|0.079612838515547|3.9845847542628
2024-02-10 05:31:30|DAILY|08370|100397|/equities/fujian-nanzhi|SHANGHAICOMP|-4.0498452929716|37|-0.08102|3.97|34.32|-0.02901|0.00532|28|28|0.046954864593781|3.5211283851555
2024-02-10 05:31:32|DAILY|08371|100526|/equities/zhongken-agri|SHANGHAICOMP|6.0735294224507|8|-0.00296|6.73|36.67|-0.0117|0.02992|27|27|0.12987863590772|4.1882718154463
2024-02-10 05:31:33|DAILY|08372|1162148|/equities/zhongtai-securities|SHANGHAICOMP|-6.8916477438535|4|0.08914|6.72|21.83|-0.02644|0.01883|40|41|0.037471046770601|2.8775322939866
2024-02-10 05:31:34|DAILY|08373|994574|/equities/zhongtongguomai-communication-co-lt|SHANGHAICOMP|-5.6420821165293|38|-0.38491|4.89|36.81|0.03834|0.08291|26|26|-0.085725352112676|3.9522927565392
2024-02-10 05:31:35|DAILY|08374|101101|/equities/kibing-group|SHANGHAICOMP|5.4307164636813|1|0|6.45|34.38|0.02024|0.04775|29|29|0.068512537612838|4.4188936810431
2024-02-10 05:31:35|DAILY|08375|100635|/equities/qianjin|SHANGHAICOMP|-9.9786671998663|39|-0.11685|9.75|28.21|-0.03538|0.00234|34|34|0.035293881644935|2.7797813440321
2024-02-10 05:31:37|DAILY|08376|100991|/equities/zhuzhou-smelte|SHANGHAICOMP|8.1408537644022|51|0.24005|9.97|37.44|0.02815|0.06997|25|25|0.061630831643002|3.977799188641
2024-02-10 05:31:38|DAILY|08377|100623|/equities/times-new-mat|SHANGHAICOMP|-8.6673881354988|5|0.08571|8.36|38.19|-0.00526|0.03261|26|26|0.053780341023069|3.7854563691073
2024-02-10 05:31:39|DAILY|08378|101133|/equities/zijin-mining|SHANGHAICOMP|11.465976064519|1|0|12.5|26.95|-0.00652|0.02378|37|37|0.13317753259779|3.3400290872618
2024-02-10 05:31:40|DAILY|08379|1072212|/equities/zoy-home-a|SHANGHAICOMP|-13.309264873257|14|-0.35697|10.43|41|-0.00291|0.04517|24|24|-0.054770310932798|3.3459197592778
2024-02-10 05:31:41|DAILY|08380|41398|/equities/barclays-africa-group-ltd|JTOPI40/MSCI_EEM|-16548.036470583|42|0.02186|16313|37.96|-0.03702|0.00192|26|26|0.038932879377432|3.4973326848249
2024-02-10 05:31:43|DAILY|08381|41384|/equities/african-rainbow-minerals-ltd|JTOPI40/MSCI_EEM|-19074.057223612|19|-0.0246|17050|56.11|0.03253|0.07265|18|18|0.043336575875486|4.5424902723735
2024-02-10 05:31:44|DAILY|08382|41383|/equities/anglogold-ashanti-ltd-(j)|JTOPI40/MSCI_EEM|31329.824841094|9|-0.01321|33550|26.15|-0.01299|0.02835|39|39|0.05981420233463|4.012983463035
2024-02-10 05:31:44|DAILY|08383|41386|/equities/aspen-pharmacare-holdings-ltd|JTOPI40/MSCI_EEM|18671.378113197|68|0.08676|19040|45.76|0.01967|0.04804|21|21|0.069555447470817|3.5030340466926
2024-02-10 05:31:45|DAILY|08384|8990|/equities/bhp-billiton?cid=8990|JTOPI40|-52662.452630292|5|0.04517|50000|32.31|0.05164|0.08097|16|16|0.10541842610365|2.7101285988484
2024-02-10 05:31:46|DAILY|08385|41393|/equities/bidvest-group-ltd,-the|JTOPI40/MSCI_EEM|-24744.03843152|50|-0.04745|23249|40.79|-0.0525|-0.02233|24|24|0.03318579766537|3.2693959143969
2024-02-10 05:31:48|DAILY|08386|41367|/equities/british-american-tobacco?cid=41367|JTOPI40|54485.837817183|2|-0.01743|58224|29.34|-0.03878|-0.00896|35|35|0.0099630350194552|2.2290515564202
2024-02-10 05:31:48|DAILY|08387|50081|/equities/capital---counties-properties?cid=50081|JTOPI40|2947.0138834894|67|0.2099|3176|41.83|-0.00152|0.02668|23|23|-0.0085068093385214|3.8562217898833
2024-02-10 05:31:49|DAILY|08388|41379|/equities/discovery-holdings-ltd|JTOPI40/MSCI_EEM|13247.970807938|51|-0.02192|13566|42.52|0.0035|0.03219|23|23|0.03675486381323|3.4472110894942
2024-02-10 05:31:50|DAILY|08389|41391|/equities/exxaro-resources-ltd|JTOPI40/MSCI_EEM|-19819.395801261|6|-0.02479|17859|42.63|-0.02217|0.01054|24|24|0.060012645914397|3.8696410505837
2024-02-10 05:31:51|DAILY|08390|41358|/equities/firstrand-ltd-(j)|JTOPI40/MSCI_EEM|-6910.435986809|20|-0.04093|6467|38.81|-0.01498|0.01111|26|26|0.026948443579767|3.0185914396887
2024-02-10 05:31:52|DAILY|08391|41399|/equities/growthpoint-properties-ltd|JTOPI40/MSCI_EEM|1119.359704632|68|0.13404|1176|38.44|-0.03053|-0.00543|25|25|-0.036739299610895|3.2464747081712
2024-02-10 05:31:53|DAILY|08392|41390|/equities/impala-platinum-holdings-ltd|JTOPI40/MSCI_EEM|-7721.3938625981|20|-0.17405|6231|33.63|-0.00778|0.0374|30|30|-0.0048210116731517|5.2581254863813
2024-02-10 05:31:54|DAILY|08393|41387|/equities/imperial-holdings-ltd|JTOPI40/MSCI_EEM_SMALLCAP|6452.3235026674|231|0.29187|6595|45.43|-0.02019|0.01795|7|7|0.081222627737226|4.298802919708
2024-02-10 05:31:55|DAILY|08394|41370|/equities/investec?cid=41370|JTOPI40|11805.102875895|64|0.05329|11938|33.28|-0.00722|0.01971|29|29|0.071242217898833|3.5627714007782
2024-02-10 05:31:56|DAILY|08395|41359|/equities/investec-ltd-(j)|JTOPI40/MSCI_EEM_SMALLCAP|11761.872573815|64|0.06668|11966|38.6|-0.00352|0.02936|25|25|0.072449416342412|3.727436770428
2024-02-10 05:31:58|DAILY|08396|41392|/equities/kumba-iron-ore-ltd|JTOPI40/MSCI_EEM|50350.199466788|11|-0.07304|54333|32.84|9.0E-5|0.03532|31|31|0.072945525291829|4.3503336575876
2024-02-10 05:31:59|DAILY|08397|50185|/equities/life-healthcar|JTOPI40/MSCI_EEM_SMALLCAP|1760.1204365854|21|-0.0686|1765|53.05|-0.02231|0.0234|19|19|-0.0088190661478599|3.5669143968872
2024-02-10 05:31:59|DAILY|08398|41371|/equities/mond?cid=41371|JTOPI40|-35057.437660372|21|-0.05809|32120|29.65|-0.02711|-0.00586|34|34|0.0174046692607|2.7259581712062
2024-02-10 05:32:00|DAILY|08399|41382|/equities/mtn-group-ltd|JTOPI40/MSCI_EEM/EMCONSGROWTH|-10279.739478604|14|-0.12295|9231|56.39|0.10705|0.14624|18|18|0.054673151750973|3.8075564202335
2024-02-10 05:32:01|DAILY|08400|1123065|/equities/multichoice|JTOPI40/MSCI_EEM|8602.0373431032|7|0.04044|9879|68.13|0.01935|0.07932|15|15|0.0086536964980545|3.4735321011673
2024-02-10 05:32:02|DAILY|08401|41376|/equities/naspers-ltd|JTOPI40/MSCI_EEM/EMCONSGROWTH|317380.85139558|13|0.07454|342778|29.03|-0.01271|0.02859|35|35|0.080146887159533|3.1140243190661
2024-02-10 05:32:03|DAILY|08402|41360|/equities/nedbank-group-ltd-(j)|JTOPI40/MSCI_EEM|20400.528271431|67|0.0319|21931|41.83|-0.02306|0.00361|23|23|0.035827821011673|3.5746322957198
2024-02-10 05:32:04|DAILY|08403|41373|/equities/old-mutual?cid=41373|JTOPI40/MSCI_EEM|1166.7226238097|32|-0.05665|1199|47.48|-0.01315|0.01386|21|21|-0.019007782101167|3.5820943579766
2024-02-10 05:32:05|DAILY|08404|50078|/equities/reinet-invest?cid=50078|JTOPI40/MSCI_EEM|43661.467294839|67|0.14534|47188|38.48|-0.04026|-0.02046|25|25|0.066667315175097|3.2306984435798
2024-02-10 05:32:06|DAILY|08405|41381|/equities/remgro-ltd|JTOPI40/MSCI_EEM|14661.908394231|59|0.01754|15376|35.93|-0.02919|-0.007|27|27|-0.0045321011673153|2.7973083657588
2024-02-10 05:32:07|DAILY|08406|41365|/equities/compagnie-financiere-richemont-sa|JTOPI40|270246.63116828|17|0.13598|289711|32.65|0.3041|0.3338|31|31|0.99357490272374|2.7904610894942
2024-02-10 05:32:08|DAILY|08407|41380|/equities/rmb-holdings-ltd|JTOPI40|-46.738863461112|13|0.02703|38|72.57|0.00957|0.19763|14|14|-0.17476361867704|3.8161682879377
2024-02-10 05:32:09|DAILY|08408|41361|/equities/sanlam-ltd-(j)|JTOPI40/MSCI_EEM|6823.8721923963|59|0.0042|7175|38.8|-0.0208|0.0021|25|25|0.011349221789883|3.0782743190661
2024-02-10 05:32:10|DAILY|08409|41374|/equities/sasol-ltd-(j)|JTOPI40/MSCI_EEM|-16563.08056239|71|-0.39314|14655|43.59|0.08255|0.13066|22|22|0.044210884353742|5.1070417881438
2024-02-10 05:32:10|DAILY|08410|41363|/equities/shoprite-holdings-ltd-(j)|JTOPI40/MSCI_EEM/EMCONSGROWTH|25515.908051708|68|0.04337|26345|35.59|-0.04133|-0.0108|27|27|0.091017509727626|2.8609542801556
2024-02-10 05:32:12|DAILY|08411|41362|/equities/standard-bank-group-ltd-(j)|JTOPI40/MSCI_EEM|19392.983213651|80|0.03693|19909|41.26|-0.00863|0.017|23|23|0.041658560311284|3.187483463035
2024-02-10 05:32:13|DAILY|08412|41388|/equities/tiger-brands-ltd|JTOPI40/MSCI_EEM/EMCONSGROWTH|19541.900013933|77|0.26897|20900|63.47|0.011|0.04925|15|15|0.016946498054475|3.116236381323
2024-02-10 05:32:14|DAILY|08413|41394|/equities/vodacom-group-ltd|JTOPI40/MSCI_EEM/EMCONSGROWTH|-10316.063955093|12|-0.07268|9276|56.5|-0.02116|-0.00162|18|18|-0.0098093385214008|2.6820642023346
2024-02-10 05:32:15|DAILY|08414|41385|/equities/woolworths-holdings-ltd|JTOPI40/MSCI_EEM/EMCONSGROWTH|-7030.1403027027|58|-0.00329|6656|53.94|-0.00236|0.03021|18|18|0.05352626459144|3.4026721789883
2024-02-10 05:32:15|DAILY|08415|11719|/equities/a.othaim-markets|TADAWULALL/MSCI_EEM/EMCONSGROWTH|13.419771889426|71|0.04733|13.72|41.57|0.01658|0.04163|23|23|0.068641325536062|1.9227807017544
2024-02-10 05:32:17|DAILY|08416|997122|/equities/abdullah-saad-mohammed-abo-moati|TADAWULALL|-31.428938084488|16|0.05085|31|31.59|0.35264|0.38183|32|32|0.93911208576998|2.9804561403509
2024-02-10 05:32:18|DAILY|08417|11711|/equities/arab-cement-co|TADAWULALL/MSCI_EEM_SMALLCAP|-32.570957691455|27|-0.03927|31.8|31.25|0.01497|0.03574|32|32|-0.0023109161793372|1.7640009746589
2024-02-10 05:32:19|DAILY|08418|11705|/equities/adv-petrochemicals|TADAWULALL/MSCI_EEM|-40.108624535429|18|0.02933|38.6|36.04|0.02354|0.04304|28|28|0.0052475633528265|1.9818294346979
2024-02-10 05:32:20|DAILY|08419|11629|/equities/aicc|TADAWULALL|-15.811298414534|8|0.00951|14.86|50.95|0.10502|0.13937|20|20|0.010399610136452|2.7308664717349
2024-02-10 05:32:21|DAILY|08420|11641|/equities/al-alamiya|TADAWULALL|18.553051574044|62|0.14269|19.54|35.74|0.02021|0.05314|27|27|0.031409356725146|3.0925555555556
2024-02-10 05:32:23|DAILY|08421|962550|/equities/al-andalus-property-co-sjsc|TADAWULALL|22.165457224327|29|0.10795|23.4|28.51|-0.00697|0.01539|35|35|0.077208576998051|1.8866510721248
2024-02-10 05:32:24|DAILY|08422|1025124|/equities/al-aseel|TADAWULALL|4.2669786150337|1|0|4.65|35.38|0.02872|0.05829|29|29|0.057426900584795|2.7353304093567
2024-02-10 05:32:25|DAILY|08423|11731|/equities/al-baha|TADAWULALL|-0.16513486190721|153|-0.22222|0.14|30.14|0.01818|0.08968|28|29|0.078833333333333|3.9830886939571
2024-02-10 05:32:25|DAILY|08424|11630|/equities/trade-union|TADAWULALL|18.245818394922|27|0.04497|19.52|28.43|-0.00069|0.03067|35|35|0.057124387855044|2.0287904015671
2024-02-10 05:32:26|DAILY|08425|11650|/equities/qassim-agriculture|TADAWULALL|17.096620827446|4|-0.01824|18.3|33|0.04283|0.07865|31|31|0.076873294346979|3.0684844054581
2024-02-10 05:32:28|DAILY|08426|940928|/equities/al-hammadi-co|TADAWULALL/MSCI_EEM_SMALLCAP|62.242461686777|82|0.27985|68.6|41.09|0.02108|0.0484|23|23|0.16386257309942|2.8220038986355
2024-02-10 05:32:29|DAILY|08427|103950|/equities/al-hokair-group|TADAWULALL|2.6000204457712|52|0.18386|2.64|33.62|0.02133|0.06208|29|29|0.0073957115009747|3.1710331384016
2024-02-10 05:32:30|DAILY|08428|1025125|/equities/al-kathiri|TADAWULALL|-2.8818459805683|6|0.01124|2.7|39.27|0.10429|0.12257|26|26|0.028314814814815|2.812350877193
2024-02-10 05:32:31|DAILY|08429|1053058|/equities/al-matheer-reit|TADAWULALL|-9.3763129203507|16|-0.00545|9.13|24.85|0.00207|0.01536|40|40|0.0098919722497522|1.006414271556
2024-02-10 05:32:32|DAILY|08430|1062590|/equities/al-mashaar|TADAWULALL|4.4586804071785|28|-0.02597|4.5|39.36|0.0311|0.04547|25|25|-0.050297725024728|1.4469050445104
2024-02-10 05:32:34|DAILY|08431|1129465|/equities/al-moammar-info|TADAWULALL|135.12740095097|35|0.10629|147.8|39.68|0.07084|0.0949|25|25|0.20397076023392|2.9401072124756
2024-02-10 05:32:34|DAILY|08432|997124|/equities/al-omran-industrial-trading-co|TADAWULALL|41.309161500168|56|0.08612|45.4|38.72|0.01199|0.06331|25|25|0.063311827956989|3.5101495601173
2024-02-10 05:32:35|DAILY|08433|11665|/equities/al-rajhi-bank|TADAWULALL/MSCI_EEM|-92.306683557021|7|0.06548|89.5|26.84|0.00571|0.02665|38|38|0.087941520467836|1.7792846003899
2024-02-10 05:32:36|DAILY|08434|1090528|/equities/al-rajhi-reit|TADAWULALL|8.7324846359943|91|0.05344|8.87|23.97|-0.00131|0.00955|39|39|-0.00336|1.1110146341463
2024-02-10 05:32:37|DAILY|08435|980213|/equities/al-yamamah-steel-industries-co|TADAWULALL|29.800319099824|60|0.41921|32.5|38.68|0.07168|0.09926|25|25|0.075239766081871|2.6827865497076
2024-02-10 05:32:39|DAILY|08436|11704|/equities/al-babtain|TADAWULALL|28.08410136456|69|0.61026|31.4|24.56|0.0131|0.03044|39|39|0.039037037037037|2.2551081871345
2024-02-10 05:32:40|DAILY|08437|11706|/equities/alabdullatif|TADAWULALL|16.071951458796|3|0.04706|17.8|44.52|0.07854|0.11012|23|23|0.0627738791423|2.8680038986355
2024-02-10 05:32:40|DAILY|08438|1057695|/equities/alahli-reits|TADAWULALL|8.1988815802174|9|-0.03898|8.63|23.4|-0.00278|0.01255|43|43|-0.0021242603550296|1.3574911242604
2024-02-10 05:32:41|DAILY|08439|11666|/equities/bank-albilad|TADAWULALL/MSCI_EEM|43.367228105542|41|0.12304|46.55|29.88|0.01501|0.03521|33|33|0.10056920077973|2.3608752436647
2024-02-10 05:32:43|DAILY|08440|11738|/equities/aldrees|TADAWULALL/MSCI_EEM_SMALLCAP|-175.84736527095|23|0.00488|164.8|33.47|0.00509|0.02414|30|30|0.13345321637427|2.4625945419103
2024-02-10 05:32:45|DAILY|08441|11742|/equities/alhokair|TADAWULALL/MSCI_EEM_SMALLCAP|-18.008069943175|17|0.00713|16.94|33.67|0.00616|0.04283|30|30|-0.069228070175438|2.9441432748538
2024-02-10 05:32:46|DAILY|08442|11667|/equities/alinma|TADAWULALL/MSCI_EEM|40.871262305493|72|0.24891|43.15|30.81|0.00985|0.03855|31|31|0.093720272904483|1.9277319688109
2024-02-10 05:32:47|DAILY|08443|40411|/equities/tokio-marine-saudi-arabia|TADAWULALL|-14.685102550925|11|-0.05185|12.8|39.13|0.03659|0.07704|24|24|0.039065331928345|3.6686817702845
2024-02-10 05:32:48|DAILY|08444|996548|/equities/aljazira-mawten-reit|TADAWULALL|18.16607291536|10|0.02431|18.54|30.79|0.01449|0.04529|33|33|0.062820487804878|2.5453678048781
2024-02-10 05:32:48|DAILY|08445|48638|/equities/aljazira-takaful-taawuni-company|TADAWULALL|-18.012772662385|13|0.04091|17.3|33.8|0.00875|0.03839|30|30|0.048565302144249|2.4275526315789
2024-02-10 05:32:50|DAILY|08446|11654|/equities/jouf-agr-dev-co|TADAWULALL/MSCI_EEM_SMALLCAP|49.253484506311|4|0.00929|54.3|35.28|0.05501|0.08908|29|29|0.11464035087719|2.9818810916179
2024-02-10 05:32:51|DAILY|08447|1141641|/equities/alkhabeer-reit|TADAWULALL|6.2499056552586|27|0.04167|6.5|32|-0.00509|0.01109|31|31|-0.045389980353635|1.0382387033399
2024-02-10 05:32:52|DAILY|08448|11747|/equities/alkhaleej-trng|TADAWULALL|26.940879134943|73|0.50051|29.2|38.04|0.0604|0.08209|25|25|0.11567057673509|2.8543714565005
2024-02-10 05:32:53|DAILY|08449|1171243|/equities/alkhorayef-water-and-power-tech|TADAWULALL|201.65923213143|67|0.56443|223.4|35.16|-0.0241|-0.00287|19|19|0.13907765667575|2.6340027247956
2024-02-10 05:32:54|DAILY|08450|11617|/equities/allianz-sf|TADAWULALL|17.199087105219|31|0.06418|18.24|30.18|-0.00724|0.02826|33|33|0.03724171539961|2.7235964912281
2024-02-10 05:32:55|DAILY|08451|11628|/equities/acig|TADAWULALL|-14.500396647278|8|0.0372|13.94|36.21|0.02333|0.05917|28|28|0.0055406464250734|2.8180176297747
2024-02-10 05:32:56|DAILY|08452|11645|/equities/almarai-co.|TADAWULALL/MSCI_EEM/EMCONSGROWTH|-61.529717888909|12|0.01361|59.6|33.83|-0.01832|0.00297|30|30|0.031301169590643|1.9694259259259
2024-02-10 05:32:57|DAILY|08453|11636|/equities/alrajhi-takaful|TADAWULALL/MSCI_EEM_SMALLCAP|-68.241075339226|49|-0.07725|65.7|44.45|0.03487|0.07832|22|22|0.05240350877193|2.7576413255361
2024-02-10 05:32:58|DAILY|08454|11671|/equities/alsorayai-group|TADAWULALL|-65.421087411968|28|0.12299|63|31.22|0.03565|0.08142|32|32|0.095937621832359|3.5368615984406
2024-02-10 05:32:59|DAILY|08455|11691|/equities/alujain|TADAWULALL/MSCI_EEM_SMALLCAP|40.79670002843|44|0.04094|41.95|36.48|0.0344|0.07031|25|25|0.061300523560209|2.9105340314136
2024-02-10 05:33:01|DAILY|08456|19027|/equities/amana-insurance|TADAWULALL|-12.637306539136|36|-0.03554|11.94|32.97|0.0509|0.09628|30|30|-0.0037431640624999|3.9234072265625
2024-02-10 05:33:02|DAILY|08457|11690|/equities/amiantit|TADAWULALL|64.864243788315|57|0.61905|68|29.39|0.02229|0.05022|33|33|0.034481481481481|3.6355253411306
2024-02-10 05:33:03|DAILY|08458|1163395|/equities/amlak-intl-for-real-estate-finance|TADAWULALL|13.536901308719|2|0.02687|14.52|27.03|-0.0042|0.01865|33|33|-0.013601343784994|1.4449417693169
2024-02-10 05:33:03|DAILY|08459|11646|/equities/anaam-holding|TADAWULALL|-1.1898477689895|8|0.05714|1.11|36.39|0.28889|0.3383|27|28|0.11143859649123|3.314843079922
2024-02-10 05:33:04|DAILY|08460|11694|/equities/arabian-pipe|TADAWULALL|126.85717082962|73|0.52391|146.6|35.33|0.03668|0.07768|27|27|0.13630506822612|3.2259444444445
2024-02-10 05:33:06|DAILY|08461|997127|/equities/arab-sea-information-systems-co|TADAWULALL|-7.6890635279479|8|0.04219|7.41|33.93|0.07004|0.11758|30|30|0.16743414634146|3.7745941463415
2024-02-10 05:33:07|DAILY|08462|1131253|/equities/arabian-centres-co|TADAWULALL|-21.155360473094|18|0.01185|20.5|24.02|-0.01693|0.00616|42|42|-0.020038011695906|1.9236559454191
2024-02-10 05:33:08|DAILY|08463|1177730|/equities/arabian-internet-commun-services|TADAWULALL|326.09746083968|45|0.04644|347|42.08|-0.02184|0.0198|13|13|0.11830287648054|2.8959323181049
2024-02-10 05:33:09|DAILY|08464|11620|/equities/arabian-shield|TADAWULALL|18.418977906111|30|0.10458|20.28|36.93|0.02302|0.04409|27|27|0.065040935672515|2.6818274853801
2024-02-10 05:33:09|DAILY|08465|11733|/equities/arriyadh-dev|TADAWULALL/MSCI_EEM_SMALLCAP|-23.102748851366|7|0.02648|22.48|31.88|0.0191|0.04331|32|32|0.052030214424951|1.8143596491228
2024-02-10 05:33:11|DAILY|08466|11663|/equities/arab-national-bank|TADAWULALL/MSCI_EEM|24.542842285608|73|0.08586|25.8|25.78|-0.0206|-0.00241|37|37|0.011698830409357|2.1311656920078
2024-02-10 05:33:12|DAILY|08467|11727|/equities/assir-trading|TADAWULALL/MSCI_EEM_SMALLCAP|12.435705432756|55|0.16152|12.8|29.45|0.01916|0.05476|33|33|0.05675828460039|2.7164005847953
2024-02-10 05:33:13|DAILY|08468|19029|/equities/united-wire-factories|TADAWULALL|29.116850037614|70|0.16038|30.75|28.88|0.0237|0.06616|33|33|0.12920939334638|2.4439080234834
2024-02-10 05:33:14|DAILY|08469|11670|/equities/astra-indust|TADAWULALL|126.38757036204|5|0.04559|142.2|44.43|0.04739|0.08518|23|23|0.24376510721248|3.1435107212476
2024-02-10 05:33:15|DAILY|08470|1142328|/equities/ataa-educational-co|TADAWULALL|-81.995228902538|18|0.05228|78.5|36.04|-0.00687|0.01188|28|28|0.11635087719298|2.8827144249513
2024-02-10 05:33:16|DAILY|08471|11626|/equities/alahli-takaful|TADAWULALL|-35.485642752881|38|-0.15|34|29.38|-0.00131|0.02608|16|16|0.07949506903353|2.9441538461538
2024-02-10 05:33:17|DAILY|08472|11753|/equities/atheeb-telecom|TADAWULALL|-113.72443078661|4|-0.60661|69|24.67|0.01714|0.08063|29|30|0.22743876177658|4.0044777927322
2024-02-10 05:33:18|DAILY|08473|11638|/equities/axa-cooperative|TADAWULALL|30.822228504028|25|0.17025|32.65|34.55|-0.01935|0.01968|29|29|0.0460477582846|2.6941783625731
2024-02-10 05:33:19|DAILY|08474|11688|/equities/al-ahsa-dev.|TADAWULALL|17.360562930279|49|0.27322|18.64|31.55|0.00468|0.03815|31|31|0.070358674463938|2.6763528265107
2024-02-10 05:33:20|DAILY|08475|997125|/equities/baazeem-trading-co|TADAWULALL|64.303399815604|54|0.15246|70.3|42.3|0.09655|0.12253|23|23|0.079176413255361|3.141738791423
2024-02-10 05:33:22|DAILY|08476|11723|/equities/nat-shipping-co|TADAWULALL|23.291602987129|13|0.06867|24.9|30.73|-0.00083|0.02294|33|33|0.028134502923977|1.7489415204678
2024-02-10 05:33:23|DAILY|08477|11730|/equities/mubarrad|TADAWULALL|-2.1462271043965|7|0.00495|2.03|31.88|-0.01159|0.01832|32|32|0.030862573099415|2.6977933723197
2024-02-10 05:33:24|DAILY|08478|103949|/equities/bawan|TADAWULALL|45.581764366456|70|0.46176|49.7|30.87|0.03224|0.055|31|31|0.12770272904483|2.6466578947368
2024-02-10 05:33:24|DAILY|08479|11668|/equities/bci|TADAWULALL|31.998745255101|10|-0.01622|33.35|32.81|0.0021|0.02217|31|31|0.048962962962963|2.3398888888889
2024-02-10 05:33:25|DAILY|08480|1167201|/equities/bindawood-holding-co|TADAWULALL|6.182529299585|14|0.0313|6.59|33.92|0.00524|0.03278|23|24|-0.043944377267231|1.9621269649335
2024-02-10 05:33:27|DAILY|08481|11658|/equities/al-jazira-bank|TADAWULALL/MSCI_EEM|-21.288077561445|5|-0.004|19.92|30.06|0.02479|0.04394|34|34|0.041254385964912|1.9024532163743
2024-02-10 05:33:28|DAILY|08482|1141640|/equities/bonyan-reit|TADAWULALL|9.5370298959919|9|-0.03307|9.65|25.25|-0.00647|0.00284|39|40|0.0025746561886051|0.90884872298625
2024-02-10 05:33:29|DAILY|08483|11661|/equities/banque-sa-france|TADAWULALL/MSCI_EEM|-41.46034994441|3|-0.00782|38.05|30.12|-0.01047|0.02049|34|34|0.02369395711501|2.4883196881092
2024-02-10 05:33:30|DAILY|08484|11744|/equities/budget-saudi|TADAWULALL/MSCI_EEM_SMALLCAP|80.334580593718|70|0.25286|87.7|33|-0.00868|0.015|29|29|0.10236159844055|2.4709278752437
2024-02-10 05:33:31|DAILY|08485|11634|/equities/bupa-arabia|TADAWULALL/MSCI_EEM|-225.61574393395|7|0.03679|214.2|39.23|-0.00958|0.02139|26|26|0.11369688109162|2.5891179337232
2024-02-10 05:33:32|DAILY|08486|11640|/equities/buruj|TADAWULALL|-22.875127863344|6|0.06627|21.56|31.88|0.00905|0.03651|32|32|0.039727804878049|3.0134731707317
2024-02-10 05:33:33|DAILY|08487|40966|/equities/national-medical-care-co|TADAWULALL|180.06708167695|94|0.50677|200.4|34.56|0.01195|0.04143|27|27|0.16121539961014|2.8198099415205
2024-02-10 05:33:34|DAILY|08488|40409|/equities/saudi-airlines-catering|TADAWULALL/MSCI_EEM_SMALLCAP|114.22236154043|2|-0.01575|125|44.52|0.03318|0.05459|23|23|0.034069268292683|2.0894575609756
2024-02-10 05:33:35|DAILY|08489|11675|/equities/chemanol|TADAWULALL|-19.374520089926|24|-0.06409|18.4|27.86|0.01506|0.03815|36|36|0.042936647173489|2.6238684210526
2024-02-10 05:33:36|DAILY|08490|11637|/equities/ace-arabia-corporative|TADAWULALL|33.859429660277|64|0.90536|37.65|35.67|0.009|0.03984|27|27|0.11319883040936|3.0291296296296
2024-02-10 05:33:38|DAILY|08491|40408|/equities/city-cement-co|TADAWULALL/MSCI_EEM_SMALLCAP|-18.363738881073|27|-0.10685|17.72|31.19|-0.00728|0.08756|32|32|0.026662109375|2.130734375
2024-02-10 05:33:38|DAILY|08492|40965|/equities/dallah-healthcare-hold-co|TADAWULALL/MSCI_EEM_SMALLCAP|163.75968510527|1|0|182.2|41.04|0.02708|0.04936|25|25|0.1662865497076|2.7458099415205
2024-02-10 05:33:39|DAILY|08493|11748|/equities/dar-al-arkan|TADAWULALL/MSCI_EEM|-13.940392762217|37|-0.07183|13.18|35.36|0.02246|0.0549|28|28|0.037374269005848|2.4546744639376
2024-02-10 05:33:40|DAILY|08494|1073180|/equities/derayah-reit|TADAWULALL|7.6284769247612|9|-0.01493|7.92|44.26|0.00796|0.0256|23|23|-0.022356725146199|1.1412816764133
2024-02-10 05:33:41|DAILY|08495|1159097|/equities/dr-sulaiman-al-habib-medical|TADAWULALL/MSCI_EEM/EMCONSGROWTH|291.7997035919|74|0.25633|317.6|39.09|0.03382|0.0551|23|23|0.19538271604938|2.3583353909465
2024-02-10 05:33:43|DAILY|08496|11721|/equities/saudi-hotels|TADAWULALL/MSCI_EEM_SMALLCAP|25.190403072735|18|0.06299|27|35.52|0.01646|0.04581|27|27|0.033659836065574|2.5326352459016
2024-02-10 05:33:43|DAILY|08497|943613|/equities/elect-indus|TADAWULALL|3.1887682284252|74|0.63256|3.51|28.03|0.01315|0.04354|33|34|0.19370955165692|2.8576656920078
2024-02-10 05:33:44|DAILY|08498|11740|/equities/emaar-econ-city|TADAWULALL|7.641186742535|59|0.02835|7.98|35.85|0.0298|0.05526|27|27|-0.00089668615984404|2.3352719298246
2024-02-10 05:33:45|DAILY|08499|40410|/equities/saudi-enaya-cooperative-insurance|TADAWULALL|14.859188634639|28|0.0025|16.04|30.27|-0.00048|0.07816|33|33|-0.0088567251461989|3.8380545808967
2024-02-10 05:33:46|DAILY|08500|11717|/equities/cement-east|TADAWULALL/MSCI_EEM_SMALLCAP|-36.780649275384|23|-0.01626|36.3|29.41|0.01337|0.03992|34|34|0.01499217221135|1.6908571428571
2024-02-10 05:33:48|DAILY|08501|11751|/equities/etihad-etisala|TADAWULALL/MSCI_EEM/EMCONSGROWTH|49.630514332119|82|0.1696|53.1|63|0.05597|0.08067|15|15|0.086058479532164|2.2472261208577
2024-02-10 05:33:49|DAILY|08502|19031|/equities/united-electronics|TADAWULALL/MSCI_EEM_SMALLCAP|86.610127789537|91|0.16816|91|34.67|0.01848|0.03974|27|27|0.078518518518519|2.3733703703704
2024-02-10 05:33:49|DAILY|08503|11692|/equities/fipco|TADAWULALL|51.835514384878|45|0.1405|55.2|36.37|-0.02772|0.07038|27|27|0.10794054580897|2.9606003898635
2024-02-10 05:33:50|DAILY|08504|11736|/equities/ahmed-fitaihi|TADAWULALL|3.0231222382141|63|0.04452|3.05|35.7|0.03306|0.12429|27|27|0.0981783625731|3.0477573099415
2024-02-10 05:33:51|DAILY|08505|11683|/equities/natl-gas---industry|TADAWULALL/MSCI_EEM_SMALLCAP|75.515642011557|83|0.30016|82.3|34.96|-0.00244|0.01597|27|27|0.11133528265107|2.3353216374269
2024-02-10 05:33:53|DAILY|08506|11639|/equities/gulf-general|TADAWULALL|-7.7496383069206|13|-0.06049|7.3|36.21|0.04965|0.0756|28|28|0.027068226120858|2.790820662768
2024-02-10 05:33:54|DAILY|08507|11625|/equities/gulf-union|TADAWULALL|-16.057609648353|11|0.00131|15.32|39|0.02481|0.0745|26|26|0.0422734375|2.8214501953125
2024-02-10 05:33:55|DAILY|08508|11647|/equities/halwani-bros|TADAWULALL/MSCI_EEM_SMALLCAP|49.781869330854|55|0.08824|51.8|33.52|0.01791|0.0637|29|29|0.062073099415205|2.8121588693957
2024-02-10 05:33:56|DAILY|08509|19032|/equities/hail-cement|TADAWULALL|-11.770138019001|27|-0.04849|11.38|27.78|0.00043|0.02227|36|36|0.0084873294346978|1.8356003898635
2024-02-10 05:33:56|DAILY|08510|11648|/equities/herfy-foods|TADAWULALL/MSCI_EEM_SMALLCAP|-34.228388711014|8|0.00157|31.9|31.84|-0.00924|0.01844|32|32|-0.035364522417154|2.1826637426901
2024-02-10 05:33:59|DAILY|08511|1178933|/equities/international|TADAWULALL|-255.63609621656|27|0.01582|244|31|0.01286|0.06045|18|18|0.23577226027397|3.1465821917808
2024-02-10 05:34:00|DAILY|08512|11743|/equities/jabal-omar|TADAWULALL|-24.294061505671|5|0.0271|23.5|46.41|0.08966|0.12058|22|22|0.0075043902439024|2.4357619512195
2024-02-10 05:34:01|DAILY|08513|1010626|/equities/jadwa-reit-al-haramain-fund|TADAWULALL|6.3948338921662|9|-0.02691|6.51|34.69|0.02909|0.0457|29|29|-0.013857001972387|1.4150788954635
2024-02-10 05:34:02|DAILY|08514|1127827|/equities/jadwa-reit-al-haramain|TADAWULALL|12.925252231448|40|0.0061|13.2|24.02|-0.0223|-0.00279|41|41|0.0271533203125|1.6231943359375
2024-02-10 05:34:03|DAILY|08515|11737|/equities/jarir-mkting-c|TADAWULALL/MSCI_EEM/EMCONSGROWTH|-15.615409425131|16|0.01192|15.28|33.7|0.0105|0.02659|30|30|0.002640350877193|1.7089834307992
2024-02-10 05:34:04|DAILY|08516|11656|/equities/jazan-dev-co|TADAWULALL|14.286092478252|2|-0.00782|15.22|37.96|0.01672|0.04952|27|27|0.044205653021443|2.5431393762183
2024-02-10 05:34:05|DAILY|08517|19023|/equities/jouf-cement|TADAWULALL|-12.075647109598|19|-0.03188|11.54|36|0.00575|0.0359|28|28|0.0017095516569201|1.8217407407407
2024-02-10 05:34:06|DAILY|08518|19030|/equities/kec|TADAWULALL|-14.210143500971|17|0.03269|13.9|36.07|0.04571|0.07574|28|28|0.052176413255361|2.5409239766082
2024-02-10 05:34:07|DAILY|08519|11746|/equities/kingdom|TADAWULALL|-7.1531710403363|7|0.00287|7|34|-0.00408|0.01944|30|30|0.0034834307992203|1.5565662768031
2024-02-10 05:34:08|DAILY|08520|985835|/equities/lazurde-for-jewelry-co|TADAWULALL|14.155135904342|67|0.09389|14.68|33.1|0.0235|0.05399|29|29|0.024689083820663|2.5057631578947
2024-02-10 05:34:10|DAILY|08521|1097263|/equities/leejam-sports|TADAWULALL/MSCI_EEM_SMALLCAP|193.18659430806|6|0.0505|212.2|35.21|0.02506|0.06207|29|29|0.11856237816764|2.851269005848
2024-02-10 05:34:11|DAILY|08522|11669|/equities/maaden|TADAWULALL/MSCI_EEM|45.377958535133|2|-0.01505|49.1|26.28|0.00409|0.03217|39|39|0.14373001949318|2.8372816764133
2024-02-10 05:34:12|DAILY|08523|11696|/equities/natl-metal|TADAWULALL|-19.780257041116|17|0.0282|18.96|31.56|0.01564|0.04901|32|32|0.055502923976608|3.0004395711501
2024-02-10 05:34:13|DAILY|08524|11615|/equities/malath|TADAWULALL|17.300176467991|32|0.07176|18.22|43.26|0.10328|0.13932|23|23|0.091509746588694|3.223730994152
2024-02-10 05:34:13|DAILY|08525|11729|/equities/makkah-constru|TADAWULALL|76.502436455129|2|0.03965|83.9|43.91|0.0085|0.03675|23|23|0.021838773491592|1.9873175074184
2024-02-10 05:34:15|DAILY|08526|11616|/equities/medgulf|TADAWULALL|13.220514360017|1|0|14.8|31.03|0.00197|0.03565|33|33|0.0271005859375|3.00406640625
2024-02-10 05:34:16|DAILY|08527|1141642|/equities/mefic-reit|TADAWULALL|4.8309731865459|39|0.01022|4.94|51.68|0.06109|0.07106|19|19|-0.038702941176471|1.2061656862745
2024-02-10 05:34:17|DAILY|08528|11709|/equities/mesc|TADAWULALL|-21.95634248175|21|0.01434|21.22|33.5|0.06113|0.09234|30|30|0.10576390243902|2.8903131707317
2024-02-10 05:34:18|DAILY|08529|969107|/equities/middle-east-healthcare-co|TADAWULALL|109.94235626534|95|1.12395|126.8|26.63|0.02588|0.05151|35|35|0.16507407407407|2.6704015594542
2024-02-10 05:34:19|DAILY|08530|953109|/equities/middle-east-paper-co|TADAWULALL|36.424690687504|55|0.3289|40|42.26|0.06616|0.09573|23|23|0.15059064327485|2.8704639376218
2024-02-10 05:34:21|DAILY|08531|11720|/equities/mouwasat-med-serv|TADAWULALL/MSCI_EEM/EMCONSGROWTH|116.74500622898|70|0.20076|125.6|35.44|0.02008|0.05155|27|27|0.12348440545809|2.8036510721248
2024-02-10 05:34:21|DAILY|08532|1054997|/equities/mulkia-gulf|TADAWULALL|-6.1580814516501|19|0.00332|6.04|41.54|0.0135|0.02879|24|24|-0.044479802955665|0.93897536945813
2024-02-10 05:34:22|DAILY|08533|1054998|/equities/musharaka|TADAWULALL|-5.741619098583|20|-0.01056|5.62|35.93|0.02243|0.03474|28|28|-0.045698536585366|1.0472868292683
2024-02-10 05:34:23|DAILY|08534|11649|/equities/natl-agr-dev|TADAWULALL/MSCI_EEM_SMALLCAP|28.342488380467|47|0.19434|31.65|31.61|0.01785|0.05137|31|31|0.072530214424951|2.7153255360624
2024-02-10 05:34:24|DAILY|08535|40407|/equities/najran-cement|TADAWULALL|-10.666793163277|23|-0.05636|10.38|29.53|0.0163|0.0471|34|34|0.00067641325536061|1.8619766081871
2024-02-10 05:34:26|DAILY|08536|11695|/equities/nama-chems-co|TADAWULALL|32.378628970896|49|0.04219|33.35|31.55|-0.00705|0.02151|31|31|0.060380116959064|2.9509113060429
2024-02-10 05:34:27|DAILY|08537|942783|/equities/national-com-bnk|TADAWULALL/MSCI_EEM|-43.518920393328|3|0.02618|41.15|36.57|0.03165|0.05569|28|28|0.025448343079922|2.0240877192982
2024-02-10 05:34:28|DAILY|08538|1116144|/equities/national-company-learning|TADAWULALL|147.46470531127|59|0.52995|168.6|35.85|-0.00695|0.02683|27|27|0.19917738791423|3.2921656920078
2024-02-10 05:34:29|DAILY|08539|11684|/equities/nat-gypsum-co|TADAWULALL|-24.474295047972|13|0.03636|23.94|31.69|0.04143|0.07178|32|32|0.083768031189084|3.0146725146199
2024-02-10 05:34:30|DAILY|08540|48637|/equities/northern-region-cement-co|TADAWULALL|-10.239627349052|18|-0.01765|10.02|33.63|0.02412|0.04615|30|30|-0.0045224171539961|1.6656754385965
2024-02-10 05:34:32|DAILY|08541|11710|/equities/petro-rabigh|TADAWULALL/MSCI_EEM|-9.398408701099|32|-0.13953|8.88|31.09|0.02211|0.0652|32|32|-0.022079922027291|2.6934590643275
2024-02-10 05:34:32|DAILY|08542|11676|/equities/petrochem|TADAWULALL/MSCI_EEM|43.979165918777|62|0.07067|45.45|29.88|0.01221|0.04775|17|17|0.13857117750439|2.6337434094903
2024-02-10 05:34:33|DAILY|08543|11714|/equities/qassim-cement|TADAWULALL/MSCI_EEM_SMALLCAP|-61.24135030464|150|-0.14936|59.8|33.73|0.04705|0.06415|26|26|0.0013352826510721|1.603634502924
2024-02-10 05:34:34|DAILY|08544|997128|/equities/raydan-co|TADAWULALL|-27.124103860829|7|0.03984|26.1|36.43|0.01641|0.05731|28|28|0.020989278752437|3.113201754386
2024-02-10 05:34:35|DAILY|08545|11741|/equities/red-sea-housin|TADAWULALL|-25.550016853331|6|0.05487|23.84|39.19|0.03682|0.0682|26|26|0.0138623046875|3.1313203125
2024-02-10 05:34:37|DAILY|08546|11657|/equities/riyad-bank|TADAWULALL/MSCI_EEM|28.140126790998|69|0.04676|29.1|27.37|0.00034|0.02382|35|35|0.037303118908382|2.2928372319688
2024-02-10 05:34:38|DAILY|08547|994496|/equities/riyad-reit|TADAWULALL|8.4709720816349|9|-0.03511|8.52|27.51|-0.00512|0.00918|37|37|0.0047300194931774|1.3296081871345
2024-02-10 05:34:39|DAILY|08548|11662|/equities/sabb|TADAWULALL/MSCI_EEM|-38.432282325424|20|0.05718|37.9|27.97|-0.01405|0.01038|36|36|0.029820662768031|2.5179834307992
2024-02-10 05:34:39|DAILY|08549|11621|/equities/sabb-takaful|TADAWULALL|-12.995251624646|40|-0.29621|11.5|36.56|0.02457|0.05538|18|18|-0.021880918220947|3.2153572453372
2024-02-10 05:34:41|DAILY|08550|11677|/equities/sa-basic-ind|TADAWULALL/MSCI_EEM|-81.066992784573|26|-0.01861|79.1|27.81|0.00216|0.02297|36|36|-0.0049152046783626|1.6716354775828
2024-02-10 05:34:43|DAILY|08551|11678|/equities/sa-fertilizers|TADAWULALL/MSCI_EEM|-133.6637982491|22|-0.03593|128.8|31.41|0.00927|0.0353|32|32|0.066238791423002|2.3034220272904
2024-02-10 05:34:44|DAILY|08552|11644|/equities/sa-dairy---foo|TADAWULALL/MSCI_EEM_SMALLCAP|358.76148974822|54|0.20172|392|29.48|-0.01044|0.01303|33|33|0.11278947368421|2.0850360623782
2024-02-10 05:34:44|DAILY|08553|997126|/equities/al-samaani-factory-metal-industries|TADAWULALL|-3.5500505251875|6|0.03067|3.36|46.32|0.21317|0.27442|22|22|0.1472060546875|3.8102568359375
2024-02-10 05:34:45|DAILY|08554|11631|/equities/sagr-insurance|TADAWULALL|-25.60801980031|17|-0.02981|24.08|33.57|-0.01482|0.24126|30|30|0.12649462365591|2.7962394916911
2024-02-10 05:34:46|DAILY|08555|11703|/equities/sipchem|TADAWULALL/MSCI_EEM|-32.352021659169|22|-0.04566|31.35|29.56|0.02604|0.05068|34|34|0.076482456140351|2.4352797270955
2024-02-10 05:34:48|DAILY|08556|11659|/equities/saudi-inv-bank|TADAWULALL|-16.684629306665|5|0.03866|16.12|39.31|0.02993|0.05156|26|26|0.027669590643275|1.5589346978557
2024-02-10 05:34:49|DAILY|08557|11686|/equities/saudi-adv-ind|TADAWULALL|28.700007143623|47|0.09059|31.3|36.3|0.05467|0.09023|27|27|0.13237914230019|3.1446072124756
2024-02-10 05:34:50|DAILY|08558|11623|/equities/saico|TADAWULALL|14.93782251282|70|0.19012|15.9|30.81|0.0048|0.04051|31|31|0.0513125|2.4327744140625
2024-02-10 05:34:51|DAILY|08559|11618|/equities/salama|TADAWULALL|20.02724504965|28|0.02542|21.78|28.51|-0.00208|0.05503|35|35|0.017418536585366|3.701912195122
2024-02-10 05:34:52|DAILY|08560|11724|/equities/public-transpo|TADAWULALL/MSCI_EEM_SMALLCAP|19.671124439697|63|0.19172|20.14|29.18|0.00653|0.03065|33|33|0.032157073170732|2.5272887804878
2024-02-10 05:34:53|DAILY|08561|11679|/equities/sa-refineries|TADAWULALL/MSCI_EEM_SMALLCAP|-93.309865175579|8|0.04383|90.5|29.88|0.0369|0.07486|34|34|0.10127859237537|3.0922414467253
2024-02-10 05:34:54|DAILY|08562|11725|/equities/saudi-automoti|TADAWULALL|74.77051079126|46|0.47069|82.8|28.03|-0.02522|0.00962|35|35|0.1228820662768|2.816604288499
2024-02-10 05:34:55|DAILY|08563|1153650|/equities/saudi-aramco|TADAWULALL/MSCI_EEM|-31.94766184823|85|-0.07946|30.7|27.71|0.00025|0.01429|34|34|0.011884015594542|1.2318674463938
2024-02-10 05:34:56|DAILY|08564|11685|/equities/saudi-cable-co|TADAWULALL|57.200000757728|209|0|57.2|44.93|0.11534|0.1605|15|15|-0.049589569160998|2.0616575963719
2024-02-10 05:34:57|DAILY|08565|11713|/equities/saudi-cement|TADAWULALL/MSCI_EEM|-49.426171483531|26|-0.07115|47|31.28|0.00077|0.01756|32|32|-0.030052631578947|1.4462787524366
2024-02-10 05:34:58|DAILY|08566|11680|/equities/saudi-ceramics|TADAWULALL/MSCI_EEM_SMALLCAP|26.409211941925|1|0|28|38|0.062|0.07929|27|27|0.027159844054581|2.906059454191
2024-02-10 05:34:59|DAILY|08567|11697|/equities/saudi-chemical|TADAWULALL/MSCI_EEM_SMALLCAP|4.8552416314366|32|0.27273|5.46|39.8|0.02298|0.04041|25|25|0.096655945419103|2.4253450292398
2024-02-10 05:35:00|DAILY|08568|953110|/equities/saudi-company-hardware|TADAWULALL|-42.015591975239|8|0.01729|38.25|39.19|0.03357|0.06229|26|26|-0.013667641325536|2.5317251461988
2024-02-10 05:35:01|DAILY|08569|11749|/equities/saudi-electric|TADAWULALL/MSCI_EEM|18.671166852427|9|-0.04016|19.6|35.1|0.01326|0.0413|29|29|0.01087134502924|1.8797972709552
2024-02-10 05:35:02|DAILY|08570|954945|/equities/saudi-ground-services-co|TADAWULALL/MSCI_EEM_SMALLCAP|39.261013280993|70|0.40372|41.55|38.28|0.0396|0.07341|25|25|0.030643274853801|2.2406218323587
2024-02-10 05:35:04|DAILY|08571|11707|/equities/saudi-kayan|TADAWULALL/MSCI_EEM|-9.4879403988591|21|-0.14896|8.97|29.59|0.0119|0.04379|34|34|-0.0021257309941519|2.4001666666667
2024-02-10 05:35:05|DAILY|08572|103952|/equities/saudi-marke|TADAWULALL|23.476229589643|51|0.15814|24.9|39.04|0.0374|0.06947|25|25|0.067307992202729|2.7668421052632
2024-02-10 05:35:06|DAILY|08573|11633|/equities/saudi-re|TADAWULALL|21.720967342874|70|0.27063|23.1|35.44|0.01162|0.05031|27|27|0.1182485380117|2.6923109161793
2024-02-10 05:35:07|DAILY|08574|11642|/equities/savola-group|TADAWULALL/MSCI_EEM/EMCONSGROWTH|43.056004766043|47|0.22807|49|33.79|-0.00246|0.01944|29|29|0.048589668615984|2.2415506822612
2024-02-10 05:35:08|DAILY|08575|1097260|/equities/sedco-capital-reit|TADAWULALL|-8.9684689321803|16|0.0023|8.73|38.42|0.0314|0.04407|26|26|-0.0036518737672584|1.2429319526627
2024-02-10 05:35:09|DAILY|08576|40406|/equities/al-tayyar-travel-group|TADAWULALL/MSCI_EEM_SMALLCAP|27.508349027698|71|0.17494|29.35|35.41|0.02756|0.04725|27|27|0.046308966861598|2.4859931773879
2024-02-10 05:35:14|DAILY|08577|11652|/equities/saudi-fisherie|TADAWULALL/MSCI_EEM_SMALLCAP|-24.865666631939|17|0.02894|24.18|36.04|0.04514|0.07148|28|28|0.040115121951219|3.2974487804878
2024-02-10 05:35:15|DAILY|08578|11672|/equities/shaker|TADAWULALL|28.425091375975|70|0.39436|31.15|30.87|0.04945|0.08713|31|31|0.1108343079922|3.2589083820663
2024-02-10 05:35:16|DAILY|08579|11653|/equities/sharqiya-dec-co|TADAWULALL|-19.752910465523|6|0.0453|18.92|28.36|-0.09773|0.20133|36|36|0.25788693957115|3.306701754386
2024-02-10 05:35:16|DAILY|08580|11687|/equities/sa-indust-dev|TADAWULALL|-11.94664173154|8|0.01077|11.26|31.81|0.04572|0.07349|32|32|0.055390243902439|2.7490146341463
2024-02-10 05:35:18|DAILY|08581|11732|/equities/saudi-ind-exports|TADAWULALL|-28.704660676353|16|0.00936|26.95|36.11|0.07368|0.12196|28|28|0.04704873294347|3.393044834308
2024-02-10 05:35:21|DAILY|08582|11699|/equities/saudi-ind-inv|TADAWULALL/MSCI_EEM|20.032117721117|9|-0.04673|20.4|32.81|0.01952|0.04852|31|31|0.0073902439024391|2.5258380487805
2024-02-10 05:35:22|DAILY|08583|11693|/equities/saudi-ind-serv|TADAWULALL/MSCI_EEM_SMALLCAP|-33.437727954828|8|0.00498|30.3|39.19|0.05617|0.07892|26|26|0.06504873294347|2.7814288499025
2024-02-10 05:35:23|DAILY|08584|11715|/equities/cement-south|TADAWULALL/MSCI_EEM_SMALLCAP|-40.265107674837|26|-0.05409|39.35|35.75|0.02451|0.04192|28|28|-0.036673489278752|1.6336910331384
2024-02-10 05:35:24|DAILY|08585|11682|/equities/pharmaceutical|TADAWULALL/MSCI_EEM_SMALLCAP|-37.147388819049|8|0.02065|34.6|39.19|0.057|0.08432|26|26|0.045303118908382|2.5532602339181
2024-02-10 05:35:26|DAILY|08586|11702|/equities/saudi-paper|TADAWULALL|46.806506818675|52|0.2798|51|36.11|0.03073|0.09605|27|27|0.17138596491228|3.3621929824561
2024-02-10 05:35:27|DAILY|08587|11745|/equities/sppc|TADAWULALL|15.493675569503|60|0.06447|16.18|38.68|0.02669|0.06136|25|25|0.046551656920078|3.0311198830409
2024-02-10 05:35:28|DAILY|08588|11722|/equities/saudi-real-est|TADAWULALL/MSCI_EEM_SMALLCAP|17.693992009919|55|0.53185|19.24|36|0.02101|0.06115|27|27|0.055833333333333|2.5733596491228
2024-02-10 05:35:29|DAILY|08589|11739|/equities/sa-res---mktin|TADAWULALL/MSCI_EEM_SMALLCAP|211.27430768605|65|0.58422|237|38.48|0.00999|0.04759|25|25|0.13572709551657|3.2008947368421
2024-02-10 05:35:30|DAILY|08590|11674|/equities/ssp|TADAWULALL|-37.409333971521|8|0.05669|36.35|31.84|0.02616|0.05236|32|32|0.075784600389864|2.7810497076023
2024-02-10 05:35:31|DAILY|08591|11750|/equities/saudi-telecom|TADAWULALL/MSCI_EEM|40.497528018874|73|0.09375|42|30.77|0.0038|0.01973|31|31|0.012461013645224|1.6936998050682
2024-02-10 05:35:32|DAILY|08592|11708|/equities/svcp|TADAWULALL|48.058854227494|55|0.19213|51.5|38.88|0.0723|0.10525|25|25|0.026292397660819|2.9954502923977
2024-02-10 05:35:33|DAILY|08593|1141643|/equities/swicorp-wabel-reit|TADAWULALL|4.7509155617682|10|0.00202|4.96|40.6|0.02949|0.04574|25|25|-0.0421767578125|1.2644404296875
2024-02-10 05:35:34|DAILY|08594|11651|/equities/tabuk-agr-dev|TADAWULALL|-17.332076060072|8|0.03645|17.06|28.28|0.02534|0.08687|36|36|0.073819512195122|3.1485629268293
2024-02-10 05:35:35|DAILY|08595|11728|/equities/taibah|TADAWULALL|29.030446222757|26|0.125|31.05|32.29|-0.00529|0.01826|31|31|0.0089171539961014|1.5871413255361
2024-02-10 05:35:37|DAILY|08596|40405|/equities/takween-advanced-industries|TADAWULALL|18.966044656458|60|0.50213|21.12|35.81|0.05363|0.08891|27|27|0.048341130604288|2.7277651072125
2024-02-10 05:35:38|DAILY|08597|1011863|/equities/taleem-reit-fund|TADAWULALL|-11.900571579824|8|-0.00894|11.08|27.5|-0.01015|0.01105|36|36|-0.0021474423269809|1.5717111334002
2024-02-10 05:35:39|DAILY|08598|1176205|/equities/tanmiah-food-company-scjsc|TADAWULALL|96.708804479673|3|-0.00388|102.8|41.93|0.0238|0.04928|15|15|0.051307448494453|3.0648874801902
2024-02-10 05:35:39|DAILY|08599|11726|/equities/tihama|TADAWULALL|-16.81178470244|20|-0.0111|16.04|37|0.08263|0.32703|26|26|0.15756167176351|3.6067196738022
2024-02-10 05:35:40|DAILY|08600|11681|/equities/nat-industry|TADAWULALL/MSCI_EEM|-12.279112819333|22|-0.03135|11.74|29.56|0.0167|0.04194|34|34|0.0036588693957115|2.3603791423002
2024-02-10 05:35:42|DAILY|08601|11614|/equities/tawuniya|TADAWULALL/MSCI_EEM|-135.5540804782|16|0.0768|134.6|33.7|0.00043|0.01737|30|30|0.094771929824561|2.7360682261209
2024-02-10 05:35:43|DAILY|08602|11718|/equities/tabuk-cement|TADAWULALL|-13.440178184297|41|-0.05799|13.32|35.21|0.03417|0.05587|28|28|-0.0036237816764133|1.988671539961
2024-02-10 05:35:44|DAILY|08603|11735|/equities/tourism-ent|TADAWULALL|0.65153554855291|23|0.02985|0.69|37.19|0.0779|0.12683|27|27|0.1083918128655|3.4710526315789
2024-02-10 05:35:45|DAILY|08604|1172117|/equities/theeb-rent-a-car-company-sjsc|TADAWULALL|65.261869097554|45|0.12179|70|39.41|-0.01702|0.02331|17|17|0.058647058823529|2.4493641456583
2024-02-10 05:35:45|DAILY|08605|11734|/equities/natl-agr-mktin|TADAWULALL|12.308440247963|24|-0.0708|12.6|13.63|0.0773|0.11553|15|16|-0.04649377593361|4.1381410788382
2024-02-10 05:35:47|DAILY|08606|11632|/equities/uca|TADAWULALL|-8.958994219624|8|-0.00823|8.44|36.39|0.03284|0.06629|28|28|0.021373294346979|2.8456442495127
2024-02-10 05:35:48|DAILY|08607|103951|/equities/umm-al-qura|TADAWULALL|-16.438829323692|18|-0.02709|15.8|42.04|0.04686|0.0836|24|24|-0.013961988304094|2.1253615984405
2024-02-10 05:35:49|DAILY|08608|11624|/equities/saudi-indian|TADAWULALL|-9.5|1|0|9.5|1|0|0|571|572|0|0
2024-02-10 05:35:50|DAILY|08609|11643|/equities/food-products|TADAWULALL|-42.454336635531|8|0.06744|41.15|33.9|-0.00904|0.07882|30|30|0.083603515625|3.799046875
2024-02-10 05:35:50|DAILY|08610|11619|/equities/walaa-insurance|TADAWULALL|19.845224387912|9|0.12564|22.04|32.84|-0.00283|0.03066|31|31|0.04758089668616|2.577537037037
2024-02-10 05:35:52|DAILY|08611|19025|/equities/wataniya-insurance|TADAWULALL|-21.327671036684|6|0.03789|19.72|34.03|0.02588|0.06397|30|30|0.044276803118908|3.1886881091618
2024-02-10 05:35:53|DAILY|08612|11701|/equities/yansab|TADAWULALL/MSCI_EEM|-39.663996058242|21|-0.01173|37.9|38.69|0.03855|0.05316|26|26|-0.026230994152047|1.8695155945419
2024-02-10 05:35:54|DAILY|08613|11716|/equities/yanbu-cement|TADAWULALL/MSCI_EEM_SMALLCAP|-32.116335926781|27|-0.05008|31.3|26.32|0.01403|0.03614|38|38|-0.0075984405458089|1.9090682261209
2024-02-10 05:35:55|DAILY|08614|11712|/equities/yamamah-cement|TADAWULALL/MSCI_EEM_SMALLCAP|30.396051627894|2|0.00461|32.7|35.34|0.02377|0.05336|29|29|0.03527485380117|2.1866861598441
2024-02-10 05:35:56|DAILY|08615|1050725|/equities/zahrat-al-waha|TADAWULALL|35.958088426018|62|0.1074|38.15|35.74|0.01431|0.04272|27|27|0.039958089668616|2.6675916179337
2024-02-10 05:35:58|DAILY|08616|11752|/equities/zain-ksa|TADAWULALL/MSCI_EEM|-13.896072668781|38|-0.01576|13.74|37.96|-0.00418|0.03951|26|26|0.031205078125|2.1338515625
2024-02-10 05:35:58|DAILY|08617|11698|/equities/zamil-ind-inv|TADAWULALL|24.605423877797|45|0.24074|26.8|39.24|0.06694|0.09435|25|25|0.061563902439024|2.8920341463415
2024-02-10 05:35:59|DAILY|08618|11689|/equities/nat-co-glass-i|TADAWULALL|39.060963876844|58|0.14286|40|26.16|0.00693|0.04217|37|37|0.10517853658537|2.8264858536585
2024-02-10 05:36:00|DAILY|08619|9179|/equities/singapore-telecommunications|STI/EAFAGROWTH/EAFAVALUE|-2.4563021454696|4|0|2.34|36.75|0.00123|0.02117|28|28|-0.028042635658915|1.7195629844961
2024-02-10 05:36:01|DAILY|08620|9184|/equities/thai-beverage-pcl|STI|-0.53123857490523|4|-0.0198|0.495|39.58|0.00924|0.03113|26|26|-0.045859496124031|2.2139941860465
2024-02-10 05:36:03|DAILY|08621|9098|/equities/genting-international|STI/EAFAGROWTH|0.95618141451473|74|0.16571|1.02|56.41|0.06687|0.09267|17|17|0.022408914728682|2.128875
2024-02-10 05:36:04|DAILY|08622|8968|/equities/capitamall-trust|STI/EAFAVALUE|1.9481764376513|68|0.07609|1.98|33.14|-0.00268|0.01376|29|29|-0.0082548638132296|2.1677081712062
2024-02-10 05:36:05|DAILY|08623|8969|/equities/dbs-group-holdings|STI/EAFAGROWTH|-32.708122725764|18|0.02231|32.54|28.19|0.01157|0.02249|36|36|0.029640503875969|1.3894534883721
2024-02-10 05:36:06|DAILY|08624|8959|/equities/city-developments|STI/EAFAVALUE|-6.2279180596638|18|-0.05423|5.93|24.17|-0.00425|0.01311|42|42|-0.048121124031008|1.8053701550388
2024-02-10 05:36:07|DAILY|08625|8966|/equities/oversea-chinese-banking-corp.|STI/EAFAVALUE|12.633669109291|31|0.00232|12.95|28.63|-0.00649|0.01283|35|35|0.02203003875969|1.2780629844961
2024-02-10 05:36:09|DAILY|08626|942528|/equities/ascendas-real-estate-inv|STI/EAFAGROWTH/EAFAVALUE|-2.9146884679595|10|-0.03497|2.76|31.88|-0.01131|0.00776|32|32|0.0027696793002915|1.7469475218659
2024-02-10 05:36:09|DAILY|08627|8963|/equities/comfortdelgro-corporation|STI|1.3631080821749|53|0.03704|1.4|39.2|-0.005|0.01984|25|25|-0.039292635658915|2.0901453488372
2024-02-10 05:36:10|DAILY|08628|8962|/equities/wilmar-international|STI/EAFAGROWTH|-3.4094596079628|42|-0.09827|3.12|33|0.00676|0.02614|30|30|-0.016495635305529|1.9079330746848
2024-02-10 05:36:11|DAILY|08629|8979|/equities/singapore-technologies-engineering|STI/EAFAGROWTH|3.7235603083493|31|-0.02078|3.77|34.55|-0.01292|0.00085|29|29|0.0020920542635659|1.5861841085271
2024-02-10 05:36:12|DAILY|08630|8960|/equities/sembcorp-industries|STI|5.3673928683067|67|0.11382|5.48|41.87|0.00325|0.08932|23|23|0.11631389698737|2.471944606414
2024-02-10 05:36:14|DAILY|08631|8955|/equities/keppel-corporation|STI/EAFAVALUE|6.8789983873018|50|0.06897|7.13|36.26|0.03472|0.06146|27|27|0.023221789883268|1.6475038910506
2024-02-10 05:36:15|DAILY|08632|991280|/equities/keppel-dc-reit|STI|-1.7445381494103|39|-0.09524|1.71|33.1|-0.01372|0.00994|30|30|-0.0063191076624636|2.184647914646
2024-02-10 05:36:16|DAILY|08633|9196|/equities/united-overseas-bank|STI/EAFAVALUE|27.567390676061|67|0.005|28.14|33.31|0.01593|0.03511|29|29|0.012371124031008|1.3496918604651
2024-02-10 05:36:17|DAILY|08634|9207|/equities/yangzijiang-ship|STI|1.5950064470083|29|0.07143|1.65|28.69|-0.03827|0.01719|35|35|0.072616279069767|2.7757790697674
2024-02-10 05:36:18|DAILY|08635|942530|/equities/united-overseas-land|STI/EAFAGROWTH/EAFAVALUE|5.9524736533731|39|-0.03492|6.08|32.06|-0.00379|0.00859|31|31|-0.023976744186047|1.6721153100775
2024-02-10 05:36:20|DAILY|08636|1177475|/equities/capitaland-investment|STI/EAFAVALUE|-3.0118932471336|15|-0.02397|2.85|36.69|-0.00987|0.00544|16|16|0.009920133111481|1.984853577371
2024-02-10 05:36:21|DAILY|08637|991283|/equities/mapletree-industrial-trust|STI|-2.5276221314918|10|0.01271|2.39|39.23|0.00342|0.0194|26|26|0.0023022351797862|1.9095442176871
2024-02-10 05:36:22|DAILY|08638|8972|/equities/singapore-exchange|STI/EAFAGROWTH|-9.5432869514006|9|-0.02966|9.16|28.44|-0.01246|0.00169|36|36|0.011000968992248|1.4148779069767
2024-02-10 05:36:22|DAILY|08639|955508|/equities/venture-corporation-ltd|STI/EAFAGROWTH|13.261182691076|68|0.13208|13.8|27.57|-0.00741|0.0096|35|35|-0.0068769379844961|1.7271947674419
2024-02-10 05:36:23|DAILY|08640|991284|/equities/mapletree-logistics-trust|STI/EAFAGROWTH|-1.6067543030377|17|-0.0679|1.51|36.18|-0.02008|-0.0023|28|28|-0.00067055393586004|2.2321185617104
2024-02-10 05:36:25|DAILY|08641|953093|/equities/dairy-farm-intl-holdings|STI|-2.2233249130955|18|-0.00952|2.08|25.38|-0.01119|0.01381|40|40|-0.079233527131783|2.5358013565892
2024-02-10 05:36:26|DAILY|08642|8956|/equities/hongkong-land-holdings|STI/EAFAVALUE|-3.3164220435897|18|0|3.17|39.04|0.00945|0.03383|26|26|-0.044510658914729|2.1592567829457
2024-02-10 05:36:27|DAILY|08643|985814|/equities/frasers-logistics-and-industrial-tr|STI|-1.158550268645|11|0.01852|1.1|46.36|0.02114|0.0379|22|22|0.0066922330097087|2.4673281553398
2024-02-10 05:36:28|DAILY|08644|991282|/equities/mapletree-commercial-trust|STI/EAFAGROWTH|-1.4923809043679|18|-0.04138|1.39|33.67|-0.00877|0.00267|30|30|-0.039870496592016|2.2598111002921
2024-02-10 05:36:29|DAILY|08645|8961|/equities/singapore-airlines|STI|6.5622893983719|67|0.07425|6.8|33.28|0.00965|0.03928|29|29|0.019737148399612|1.7977895247333
2024-02-10 05:36:31|DAILY|08646|955406|/equities/sats-ltd|STI|-2.9020661810327|14|-0.0073|2.72|29.91|-0.00491|0.02288|34|34|-0.040099029126214|2.2644495145631
2024-02-10 05:36:32|DAILY|08647|8957|/equities/jardine-cycle---carriage|STI|-27.914132602172|17|-0.05116|27.08|33.87|0.01217|0.03576|30|30|0.002859496124031|2.1449835271318
2024-02-10 05:36:33|DAILY|08648|8967|/equities/jardine-matheson-holdings|STI/EAFAVALUE|40.125596910477|5|0.01967|42.5|27.78|-0.01566|0.00191|37|37|-0.011218023255814|2.2583255813954
2024-02-10 05:36:33|DAILY|08649|955053|/equities/banyan-tree-holdings-ltd|STI|-0.34231279684561|108|-0.22892|0.32|49.22|0.03833|0.05913|18|18|-0.0058247734138972|2.6638781470292
2024-02-10 05:36:34|DAILY|08650|24050|/equities/africa-israel-residences|TA125|18802.434798868|71|0.0567|20500|34.93|-0.05053|-0.01263|27|27|0.11100592300099|4.3750306021718
2024-02-10 05:36:36|DAILY|08651|10875|/equities/airport-city|TA125|-6328.4410878522|18|-0.01184|5842|41.5|0.01249|0.03648|24|24|0.0075814412635735|3.0612428430405
2024-02-10 05:36:37|DAILY|08652|24044|/equities/allot-communications-ta|TA125|621.58265144305|41|0.24972|679.6|23.73|-0.02633|0.03202|41|41|-0.08463672260612|3.6902181638697
2024-02-10 05:36:38|DAILY|08653|10870|/equities/alony-hetz-ord1|TA125|-2983.328677879|19|-0.05547|2605|35.54|0.00547|0.03173|28|28|-0.040698914116486|3.3397926949654
2024-02-10 05:36:38|DAILY|08654|1142179|/equities/altshuler-shaham-funds-pension-ltd|TA125|562.61319000939|70|0.258|629|35.18|0.05508|0.08443|11|11|-0.17814912280702|3.5528596491228
2024-02-10 05:36:39|DAILY|08655|10873|/equities/amot-investments|TA125|-1961.485118788|18|-0.02659|1794|33.2|-0.00909|0.00794|30|30|-0.01428134254689|2.8343701875617
2024-02-10 05:36:41|DAILY|08656|11886|/equities/inventec|TA125|-612.30683466359|14|-0.02489|576|38.46|0.37715|0.43393|26|26|0.28033958538993|6.0404807502468
2024-02-10 05:36:41|DAILY|08657|1168294|/equities/aquarius-engines-am|TA125|110.67439118519|25|-0.18429|114.2|36.33|-0.03977|0.06076|21|21|-0.35821092757306|6.0593367217281
2024-02-10 05:36:42|DAILY|08658|942781|/equities/arad-investment|TA125|-13505.889954164|10|-0.08363|7331|45.64|-0.03304|0.02425|22|22|-0.031466929911155|3.3941303060217
2024-02-10 05:36:43|DAILY|08659|1173410|/equities/argo-properties-nv|TA125|6365.4001769283|10|-0.04149|6700|31.67|-0.02678|0.00261|21|21|-0.0019643916913947|4.0259762611276
2024-02-10 05:36:44|DAILY|08660|940927|/equities/ashtrom-group|TA125|-5723.2079978489|17|-0.0412|5120|38.35|0.0166|0.05435|26|26|0.033777887462981|3.561988153998
2024-02-10 05:36:45|DAILY|08661|10973|/equities/audiocodes|TA125|4501.8688515656|3|0.00196|5120|32.61|0.00442|0.05875|31|31|-0.013525172754195|3.0191411648569
2024-02-10 05:36:46|DAILY|08662|11884|/equities/i.t.g.i-medical|TA125|-336.12680562703|13|0.09272|291.1|21.76|-0.04542|0.02287|45|46|0.040734452122409|6.9625222112537
2024-02-10 05:36:47|DAILY|08663|10878|/equities/azorim|TA125|1449.5296105795|71|0.12917|1556|30.42|-0.00512|0.02461|31|31|0.12626949654492|4.2398292201382
2024-02-10 05:36:47|DAILY|08664|11316|/equities/azrieli-group|TA125/EAFAVALUE|23027.481776731|70|0.24525|23610|41.04|0.00098|0.02694|23|23|0.012704837117473|2.9265241855874
2024-02-10 05:36:48|DAILY|08665|10952|/equities/bank-hapoalim|TA125/EAFAGROWTH/EAFAVALUE|-3240.3169758461|18|0.01313|3163|27.67|-0.01993|0.00608|36|36|0.027731490621915|2.176251727542
2024-02-10 05:36:50|DAILY|08666|1152803|/equities/batm-advanced-communications-ltd|TA125|-111.94614876581|8|0.02538|101|35.86|0.03158|0.07275|28|28|0.0054470820969338|4.613565776459
2024-02-10 05:36:51|DAILY|08667|10946|/equities/bazan|TA125|128.88317661952|71|0.19644|141.3|37.72|0.02607|0.07315|25|25|0.020638696939783|3.254608094768
2024-02-10 05:36:52|DAILY|08668|10880|/equities/bezeq-ord|TA125|-498.90185595171|90|0.00327|490.6|38.5|0.00096|0.02257|24|24|0.07414906219151|2.5689269496545
2024-02-10 05:36:53|DAILY|08669|11802|/equities/big|TA125|35633.997106086|70|0.19391|37250|32.55|-0.02874|-0.0031|29|29|0.033988153998026|3.3318035538006
2024-02-10 05:36:53|DAILY|08670|10881|/equities/blue-square-real|TA125|-25969.99325396|14|0.02777|23320|31.25|-0.02668|0.00742|32|32|0.03398321816387|4.1467581441264
2024-02-10 05:36:55|DAILY|08671|11970|/equities/bonus-biogroup|TA125|17.69289129775|46|0.24074|20.1|38.72|0.06289|0.12712|25|25|0.0056870681145116|5.339742349457
2024-02-10 05:36:56|DAILY|08672|27521|/equities/brack-capital-properties|TA125|-21029.68650602|26|-0.21395|19840|30.56|-0.02805|0.04684|32|32|-0.008321036889332|3.3651316051844
2024-02-10 05:36:57|DAILY|08673|10987|/equities/camtek|TA125|27681.51392354|65|0.18613|29250|25.65|0.00086|0.038|37|37|0.2445982230997|3.2789437314906
2024-02-10 05:36:57|DAILY|08674|40402|/equities/carasso|TA125|1529.552009087|54|0.22271|1658|35.56|-0.01236|0.01882|27|27|0.034695952615992|3.5933287265548
2024-02-10 05:36:58|DAILY|08675|10886|/equities/cellcom-israel|TA125|1442.1755926473|68|0.43502|1557|41.13|0.0343|0.06594|23|23|0.076178677196446|4.1422882527147
2024-02-10 05:37:00|DAILY|08676|10888|/equities/clal-insurance|TA125|-5924.8792143519|18|0.04532|5790|35.57|0.01024|0.0349|28|28|0.041839091806515|3.3411885488648
2024-02-10 05:37:00|DAILY|08677|10991|/equities/compugen|TA125|-904.10965086282|4|-0.03558|772.6|21.04|-0.04313|0.06708|48|48|0.077788746298124|4.5736011846002
2024-02-10 05:37:01|DAILY|08678|10993|/equities/danel|TA125|-34900.354731499|13|0.02862|32350|33.37|-0.02339|0.0125|30|30|0.030783810463969|3.6208055281343
2024-02-10 05:37:02|DAILY|08679|10998|/equities/danya-cebus|TA125|-9667.0911089941|18|-0.0331|8996|70.7|0.05784|0.08201|10|10|0.079798342541436|3.7462444751381
2024-02-10 05:37:03|DAILY|08680|10893|/equities/delek-automotive|TA125|-2277.1015173989|15|0.0231|2170|38.42|0.04814|0.07997|26|26|0.037034550839092|3.7616949654492
2024-02-10 05:37:04|DAILY|08681|10890|/equities/delek-drill-par|TA125|-982.78529196068|18|-0.05692|919.5|35.57|0.03292|0.08777|28|28|0.064549851924975|3.6075024679171
2024-02-10 05:37:05|DAILY|08682|10891|/equities/delek-group|TA125|-47560.634995599|18|-0.01052|45150|29.29|0.01919|0.07887|34|34|0.12084205330701|4.487701875617
2024-02-10 05:37:06|DAILY|08683|10994|/equities/delta-gal|TA125|15858.442627205|60|0.13996|16860|45.43|0.06902|0.10996|21|21|0.10130306021718|4.0578973346496
2024-02-10 05:37:06|DAILY|08684|1171353|/equities/delta-israel-brands|TA125|4154.7504481892|67|0.1388|4455|26.08|-0.03286|-0.00044|25|25|0.0059777158774373|3.2567506963788
2024-02-10 05:37:07|DAILY|08685|10996|/equities/dimri|TA125|25045.521995679|9|0|27000|43.7|0.01288|0.04055|23|23|0.12461303060217|3.9317917077986
2024-02-10 05:37:09|DAILY|08686|1171352|/equities/diplomat-holdings|TA125|3189.6664539912|52|0.14286|3344|39.29|0.01548|0.03927|17|17|-0.083546592489569|2.7205326842837
2024-02-10 05:37:09|DAILY|08687|10995|/equities/direct-insurance|TA125|44028.494959467|54|0.26752|47380|53.33|0.0421|0.05865|15|15|-0.0088159437280187|3.3118686987104
2024-02-10 05:37:10|DAILY|08688|10899|/equities/isr-discount-bnk|TA125/EAFAGROWTH/EAFAVALUE|-1814.1151176144|46|-0.01972|1740|37.23|0.01678|0.0356|26|26|0.028588351431392|2.4597226061204
2024-02-10 05:37:11|DAILY|08689|1162384|/equities/doral-group-renewable-energy|TA125|759.63600897212|48|0.17984|795.8|34.44|-0.00338|0.03706|25|25|0.05075|4.2928733480176
2024-02-10 05:37:12|DAILY|08690|10906|/equities/elbit-systems-limited?cid=10906|TA125/EAFAVALUE|-78765.552961142|6|0.00667|75500|33.6|-0.00715|0.01406|30|30|0.049015794669299|2.343555774926
2024-02-10 05:37:13|DAILY|08691|10901|/equities/elco|TA125|-12047.510888376|17|-0.00969|11240|49.85|0.04545|0.06024|20|20|0.018486673247779|3.5461480750247
2024-02-10 05:37:14|DAILY|08692|10904|/equities/electra|TA125|-145388.68236836|17|-0.0556|133160|49.85|-0.00306|0.02124|20|20|0.0059595261599211|3.103210266535
2024-02-10 05:37:15|DAILY|08693|24052|/equities/electra-consumer-products|TA125|7252.6261020954|61|0.22525|8083|30.74|-0.0261|-0.00524|31|31|0.060013820335637|3.9798687068114
2024-02-10 05:37:16|DAILY|08694|10902|/equities/electra-real-est|TA125|-3998.5427654805|18|-0.05823|3542|33.2|0.00624|0.04732|30|30|0.0918923988154|4.3304205330701
2024-02-10 05:37:16|DAILY|08695|10979|/equities/biomedix|TA125|8745.2622934583|7|0.25624|10320|32.48|0.03732|0.09558|31|31|0.15126949654492|6.1435231984205
2024-02-10 05:37:18|DAILY|08696|102937|/equities/ellomay-capital-ltd?cid=102937|TA125|5440.1791089705|61|0.14152|5735|41.43|0.0371|0.07115|23|23|0.017201382033564|3.84647976308
2024-02-10 05:37:19|DAILY|08697|1117812|/equities/energean-oil-gas?cid=1117812|TA125|-4789.6722451066|4|0.04772|4589|33.67|-0.0046|0.04379|30|30|0.070139190523199|4.0456989141165
2024-02-10 05:37:19|DAILY|08698|942758|/equities/energix|TA125|1262.0681588196|70|0.23993|1323|37.76|-0.00174|0.03356|25|25|0.050037512339585|3.4037828232971
2024-02-10 05:37:20|DAILY|08699|102939|/equities/enlight-ene|TA125|-6801.128471153|18|-0.02435|6371|35.57|0.32166|0.35499|28|28|0.96297828232971|3.4277976307996
2024-02-10 05:37:21|DAILY|08700|11004|/equities/equital|TA125|-10986.978270997|20|0.04532|10610|31.06|-0.02944|0.0032|32|32|0.036266535044423|3.8738104639684
2024-02-10 05:37:23|DAILY|08701|1072172|/equities/fattal-1998|TA125|40839.940964608|71|0.19608|43980|28.58|-0.00921|0.03331|33|33|0.061628825271471|4.1319693978282
2024-02-10 05:37:23|DAILY|08702|1152802|/equities/fibi-holdings-ltd|TA125|-15916.862994879|44|0.01853|15390|34.64|-0.0178|0.0045|28|28|0.044167818361303|2.8057571569595
2024-02-10 05:37:24|DAILY|08703|10909|/equities/fibi-5|TA125|13873.136322431|9|-0.01016|14620|30.45|-0.01755|0.00418|33|33|0.051964461994077|2.3464886475814
2024-02-10 05:37:25|DAILY|08704|11007|/equities/formula-sys|TA125|23173.645941536|39|0.04979|24880|42.39|0.00116|0.03131|23|23|0.028828232971372|3.3685271470879
2024-02-10 05:37:26|DAILY|08705|11854|/equities/fox|TA125|24570.859833563|19|0.05814|27300|43.26|0.0398|0.08707|23|23|0.096522211253702|4.3373494570582
2024-02-10 05:37:27|DAILY|08706|1136087|/equities/freshmarket|TA125|-1361.2547827953|10|0.01005|1307|30.31|-0.03259|0.00353|16|16|0.099459514170041|3.0438785425101
2024-02-10 05:37:28|DAILY|08707|10915|/equities/gazit-globe|TA125|-1244.0193900308|18|-0.02894|1141|27.67|-0.02839|0.00869|36|36|-0.066088845014808|4.1544995064166
2024-02-10 05:37:29|DAILY|08708|1167677|/equities/gencell|TA125|-127.55892251523|17|0.03537|117.1|29.88|-0.03935|0.00638|26|26|-0.19921437578815|5.4973783102144
2024-02-10 05:37:29|DAILY|08709|1129335|/equities/generation-capital|TA125|60.336173262887|9|-0.1074|61.5|34.66|0.01288|0.04292|29|29|-0.0058183613030602|3.3392813425469
2024-02-10 05:37:30|DAILY|08710|10913|/equities/gilat-satellite|TA125|2221.5394439159|11|0.01523|2400|28.66|0.03981|0.07342|35|35|0.036083909180651|3.437467917078
2024-02-10 05:37:32|DAILY|08711|10919|/equities/hadera-paper|TA125|35634.659519655|137|0.2134|36220|29.81|0.01576|0.06311|21|21|0.15725065616798|3.285719160105
2024-02-10 05:37:33|DAILY|08712|10920|/equities/harel-ins---inv|TA125|2901.5330076988|53|0.09333|3163|31|-0.02144|0.01061|31|31|0.039665350444225|3.0185666337611
2024-02-10 05:37:33|DAILY|08713|11016|/equities/hilan-tec|TA125|19070.83085523|70|0.07185|20140|41.04|-0.03225|-0.00858|23|23|0.053944718657453|3.1470236920039
2024-02-10 05:37:34|DAILY|08714|10923|/equities/icl|TA125/EAFAVALUE|-1765.4930843483|104|-0.24898|1653|32.5|0.00852|0.03111|28|28|0.025805528134255|2.8854165844028
2024-02-10 05:37:35|DAILY|08715|102941|/equities/i.d.i-insur|TA125|10538.688452366|59|0.33318|11580|38.2|-0.01294|0.01752|25|25|0.016379072063179|3.4153307008884
2024-02-10 05:37:36|DAILY|08716|11019|/equities/i.e.s.-ord1|TA125|-24857.984158842|17|-0.04676|22630|45.32|0.05513|0.08283|22|22|0.019803553800592|3.8276159921027
2024-02-10 05:37:37|DAILY|08717|942782|/equities/inrom-constrctn|TA125|1053.3475663602|37|-0.02193|1115|39.08|-0.03521|-0.00277|25|25|-0.0046337611056268|3.3871085883514
2024-02-10 05:37:38|DAILY|08718|1128859|/equities/isracard-ltd|TA125|-1326.9524176036|43|0.01542|1317|30.34|0.00366|0.03354|32|32|0.02549555774926|2.595906219151
2024-02-10 05:37:39|DAILY|08719|11058|/equities/israel-canada|TA125|1147.5948766835|14|0.04667|1256|32.26|0.01221|0.05428|31|31|0.098029615004936|4.4707867719645
2024-02-10 05:37:39|DAILY|08720|10925|/equities/israel-corp|TA125|-89391.840697732|20|-0.05952|83270|41.42|0.07577|0.11049|24|24|0.055611056268509|3.5743938795656
2024-02-10 05:37:41|DAILY|08721|11020|/equities/land-dev|TA125|-3491.5065796225|21|-0.03281|3125|27.58|-0.01388|0.02929|36|36|0.0048134254689043|4.1601224086871
2024-02-10 05:37:42|DAILY|08722|1166585|/equities/israel-shipyards|TA125|-7357.6295304916|85|-0.19398|7155|29.19|-0.02471|0.00902|26|26|0.029650059311981|3.1281862396204
2024-02-10 05:37:43|DAILY|08723|10926|/equities/isramco|TA125|153.41173265335|55|0.03439|156.4|38.36|0.01115|0.03844|25|25|0.045159921026653|2.9419713721619
2024-02-10 05:37:43|DAILY|08724|11883|/equities/isras|TA125|-80049.297864133|5|-0.00667|72930|42.04|-0.00403|0.01813|24|24|0.016606120434353|3.3682931885489
2024-02-10 05:37:44|DAILY|08725|945143|/equities/kenon-holdings?cid=945143|TA125|-9567.5407498748|1|0|8655|36.18|0.01519|0.0492|28|28|0.054808489634748|3.3300839091807
2024-02-10 05:37:46|DAILY|08726|11029|/equities/kerur-holdings|TA125|6505.5327810094|26|0.01231|6906|42.96|-0.01515|0.00354|23|23|-0.0204461994077|2.5486653504442
2024-02-10 05:37:47|DAILY|08727|10932|/equities/bank-leumi-le-is|TA125/EAFAGROWTH/EAFAVALUE|-2852.2037507806|22|-0.02581|2718|31|0.00122|0.02015|32|32|0.023846989141165|2.1654076999013
2024-02-10 05:37:47|DAILY|08728|11910|/equities/levinstein-prop|TA125|-7163.816681763|22|-0.03131|6744|38.15|0.06586|0.09681|26|26|0.00015794669299107|3.8220730503455
2024-02-10 05:37:48|DAILY|08729|24045|/equities/liveperson?cid=24045|TA125|-1113.3155138925|17|-0.16829|973.1|20.77|-0.00924|0.05239|48|48|-0.11514807502468|3.93690029615
2024-02-10 05:37:49|DAILY|08730|11037|/equities/magic-sftware|TA125|-4089.7799838118|8|0.06761|3916|25.15|-0.00899|0.01733|40|40|0.040002961500494|2.9384481737414
2024-02-10 05:37:51|DAILY|08731|11038|/equities/malam-team|TA125|4565.5097691291|37|-0.02511|4815|36.19|-0.00606|0.01767|27|27|-0.0094126357354392|3.3987127344521
2024-02-10 05:37:51|DAILY|08732|10938|/equities/matrix|TA125|6700.0620958728|70|-0.04393|7008|34.96|-0.01686|0.00059|27|27|0.019167818361303|3.0586327739388
2024-02-10 05:37:52|DAILY|08733|1166586|/equities/max-stock|TA125|714.43038956835|1|0|772.8|49.29|0.03601|0.06105|17|17|-0.033525059665871|3.2787124105012
2024-02-10 05:37:53|DAILY|08734|11041|/equities/maytronics|TA125|3743.803932881|40|-0.02249|4043|42.35|0.02931|0.06106|23|23|0.067913129318855|3.9189131293189
2024-02-10 05:37:53|DAILY|08735|102938|/equities/mediteranean-ltd|TA125|883.70447894695|66|0.19309|933|37.92|-0.01159|0.01383|25|25|0.010955577492596|3.1144856860809
2024-02-10 05:37:55|DAILY|08736|11942|/equities/mega-or-holdings|TA125|-8889.7131040577|18|0.00024|8235|45.27|0.01524|0.04054|22|22|0.028584402764067|3.8837314906219
2024-02-10 05:37:56|DAILY|08737|10936|/equities/melisron-1|TA125|-28314.81438176|18|-0.02101|26100|35.57|-0.00203|0.01897|28|28|0.04052912142152|3.1012250740375
2024-02-10 05:37:57|DAILY|08738|1008671|/equities/menivim-the-new-reit-ltd|TA125|163.42833891126|58|0.05164|167|38.24|-0.03329|-0.00271|25|25|-0.0071391905231984|3.4605064165844
2024-02-10 05:37:58|DAILY|08739|10937|/equities/menora-mivt-hld|TA125|8841.9753552794|52|0.03585|9015|35.63|0.0013|0.03175|27|27|0.082878578479763|3.3718065153011
2024-02-10 05:37:58|DAILY|08740|10934|/equities/migdal-insurance|TA125|-429.09779941417|18|0.0318|412.1|31.13|0.01889|0.04233|32|32|0.055336623889437|3.3149526159921
2024-02-10 05:38:00|DAILY|08741|10922|/equities/indus-building|TA125|-1018.8657893209|18|-0.03242|940|38.31|-0.02619|0.00583|26|26|0.023844027640671|3.1349269496545
2024-02-10 05:38:01|DAILY|08742|10939|/equities/mizrahi-tefahot|TA125/EAFAGROWTH/EAFAVALUE|-13981.924351326|18|-0.00451|13240|29.29|-0.0208|-0.00061|34|34|0.055790720631787|2.4303652517275
2024-02-10 05:38:02|DAILY|08743|10940|/equities/naphta|TA125|1700.627287859|10|-0.03252|1785|40.16|-0.00651|0.04367|25|25|0.023946692991116|3.9771618953603
2024-02-10 05:38:02|DAILY|08744|1173275|/equities/nayax|TA125|8403.289225156|20|0.19519|9442|43.73|-0.02085|0.01032|15|15|0.02876|5.1682088888889
2024-02-10 05:38:03|DAILY|08745|12104|/equities/neto-malinda|TA125|4559.8963663629|55|0.14867|4852|56.41|0.04471|0.08306|17|17|0.012485686080948|3.6641283316881
2024-02-10 05:38:05|DAILY|08746|10941|/equities/nice-systems|TA125/EAFAGROWTH|-81161.817282765|7|0.07579|80910|21.89|-0.01686|0.01542|46|46|0.063897334649556|2.0873020730503
2024-02-10 05:38:06|DAILY|08747|11047|/equities/nova-measuring|TA125|51735.680859855|16|0.06606|55190|25.59|-0.002|0.02906|39|39|0.16942053307009|2.64323988154
2024-02-10 05:38:06|DAILY|08748|997120|/equities/novolog-pharm-up-1966-ltd|TA125|136.6480333496|39|-0.0543|142.8|39|-0.02968|0.00543|25|25|0.0098331688055282|3.7022803553801
2024-02-10 05:38:07|DAILY|08749|11973|/equities/one-software|TA125|-4864.68161484|15|0.06655|4744|38.42|-0.00254|0.01968|26|26|0.08081836130306|3.4075241855874
2024-02-10 05:38:08|DAILY|08750|1043291|/equities/opc-energy|TA125|2385.9540154874|29|-0.05332|2450|42.83|-0.01061|0.01738|23|23|0.0067275419545903|3.4335893385982
2024-02-10 05:38:10|DAILY|08751|41400|/equities/opko-health?cid=41400|TA125|-403.98145996223|42|-0.31054|373|22.09|0.02019|0.07208|44|44|0.069188548864759|4.0281026653504
2024-02-10 05:38:11|DAILY|08752|945707|/equities/ormat-technologies-inc?cid=945707|TA125|-25072.135874435|21|-0.08577|23770|24.83|-0.01524|0.02069|40|40|0.018853899308983|2.2786288252715
2024-02-10 05:38:11|DAILY|08753|1168509|/equities/oy-nofar-energy|TA125|-9643.4919181941|17|0.03037|9024|31.67|-0.05118|-0.0198|24|24|0.02147293814433|3.7327023195876
2024-02-10 05:38:12|DAILY|08754|10954|/equities/partner-comms|TA125|-1807.0890094247|15|0.05525|1700|33.3|-0.02118|0.00607|30|30|0.045097729516288|3.7547630799605
2024-02-10 05:38:13|DAILY|08755|10955|/equities/paz-oil-company|TA125|-31278.905736017|31|0.01617|30800|44.68|0.02985|0.06938|22|22|-0.015980256663376|3.3199091806515
2024-02-10 05:38:15|DAILY|08756|24046|/equities/perion-network-ta|TA125|-9940.9208334438|6|-0.2035|8427|24|-0.02422|0.02262|42|42|0.21202961500494|3.9907877591313
2024-02-10 05:38:15|DAILY|08757|10953|/equities/perrigo-co?cid=10953|TA125|-12553.47894488|22|0.00084|11870|25.4|-0.05135|-0.0046|20|20|-0.042234404536862|2.330415879017
2024-02-10 05:38:16|DAILY|08758|10950|/equities/phoenix-ord1|TA125|3584.2275092943|53|0.01828|3732|31|-0.00697|0.01453|31|31|0.079956564659427|2.9779042448174
2024-02-10 05:38:17|DAILY|08759|10951|/equities/plason|TA125|13246.521037667|6|-0.00833|14290|30.55|-0.02369|0.00381|33|33|0.014135241855874|3.468836130306
2024-02-10 05:38:17|DAILY|08760|11994|/equities/prop-build|TA125|-22440.027656107|4|0.02159|20350|31.56|0.02136|0.05465|32|32|-0.016187561697927|4.1104659427443
2024-02-10 05:38:19|DAILY|08761|1169904|/equities/rada-electronics?cid=1169904|TA125|-3667.6997046544|14|-0.0663|3352|23.89|-0.03353|0.00936|18|18|0.044083521444695|3.644683972912
2024-02-10 05:38:20|DAILY|08762|10956|/equities/rami-levi|TA125|20428.502951433|10|0.04532|21680|37.19|-0.02611|-0.01147|27|27|0.018838104639684|2.2058608094768
2024-02-10 05:38:20|DAILY|08763|11062|/equities/ratio-par|TA125|-299.99318121416|18|0.03796|287.1|35.57|0.02767|0.06462|28|28|0.084106614017769|3.62261994077
2024-02-10 05:38:21|DAILY|08764|11064|/equities/reit-1|TA125|-1711.7603854656|18|-0.02308|1566|38.31|-0.00112|0.01413|26|26|-0.0081549851924975|2.8678430404738
2024-02-10 05:38:22|DAILY|08765|1173540|/equities/retailors|TA125|6745.4469048242|19|-0.01634|7525|43.67|-0.00048|0.0261|15|15|0.067069836552749|4.1016151560178
2024-02-10 05:38:24|DAILY|08766|11090|/equities/sapiens--international?cid=11090|TA125|-10474.368891235|26|0.02785|10150|32.93|-7.0E-5|0.04154|30|30|0.052463968410661|2.721146100691
2024-02-10 05:38:24|DAILY|08767|11072|/equities/sella-cap-re|TA125|-833.97089509399|23|-0.03576|782|35.39|-0.00872|0.01523|28|28|-0.004400789733465|2.9852181638697
2024-02-10 05:38:25|DAILY|08768|945144|/equities/shapir-engineering-industry|TA125|-2187.9089733152|21|-0.0754|2011|45.14|-0.04678|-0.00962|22|22|0.012367226061204|3.0816041461007
2024-02-10 05:38:26|DAILY|08769|10960|/equities/shikun---binui|TA125|-1001.1565117607|18|-0.03892|911.1|29.29|-0.02218|0.01959|34|34|-0.0064234945705824|3.4788706811451
2024-02-10 05:38:27|DAILY|08770|10958|/equities/super-sol-01|TA125|2045.2891770174|21|0.21658|2275|26.84|-0.04108|-0.01545|37|37|0.018673247778875|2.3409684106614
2024-02-10 05:38:28|DAILY|08771|10961|/equities/strauss-group|TA125|-7452.7425000832|16|0.01625|7256|38.38|-0.02271|-0.00298|26|26|-0.027157946692991|2.1476949654492
2024-02-10 05:38:29|DAILY|08772|11074|/equities/summit|TA125|-5323.0039620737|18|-0.0576|4712|41.5|0.00646|0.04236|24|24|0.032552813425469|3.9495162882527
2024-02-10 05:38:30|DAILY|08773|942777|/equities/tadiran-hldg|TA125|-26882.900107575|13|0.04795|25350|38.5|0.0121|0.04309|26|26|0.084839091806516|3.7041480750247
2024-02-10 05:38:30|DAILY|08774|1142298|/equities/tel-aviv-stock-exchange|TA125|2173.3820514555|16|0.04722|2262|34.41|0.00334|0.03165|29|29|0.096993089832182|3.488672260612
2024-02-10 05:38:31|DAILY|08775|10963|/equities/teva-pharm|TA125|4218.6032285713|54|0.20389|4458|18.82|-0.02292|0.02367|51|51|0.068685093780849|2.5349526159921
2024-02-10 05:38:33|DAILY|08776|10964|/equities/tower-semicond|TA125|-11020.857654674|10|0.00559|10790|26.42|0.00076|0.03878|38|38|0.051479763079961|2.1962744323791
2024-02-10 05:38:34|DAILY|08777|1173975|/equities/veridis-environment-ltd|TA125|-2009.9642442505|17|-0.00899|1874|24.69|-0.06164|-0.03225|26|26|-0.073214285714286|3.8102963525836
2024-02-10 05:38:34|DAILY|08778|1155712|/equities/m-yochananof-and-sons-ltd|TA125|15420.748119932|2|0.00944|17110|34.9|-0.02404|-0.00345|29|29|0.017753208292201|3.0937443237907
2024-02-10 05:38:35|DAILY|08779|41603|/equities/ammb-holdings-bhd|KLCI/MSCI_EEM|4.1520842046639|53|0.0725|4.29|38.08|-0.00076|0.00906|25|25|0.018146414342629|2.0025906374502
2024-02-10 05:38:36|DAILY|08780|41692|/equities/axiata-group-bhd|KLCI/MSCI_EEM/EMCONSGROWTH|2.5535658640812|25|0.10843|2.76|42.61|-0.00769|0.01997|23|23|-0.02021812749004|2.7053356573705
2024-02-10 05:38:38|DAILY|08781|41604|/equities/bumiputra---commerce-holdings-bhd|KLCI/MSCI_EEM|6.0008308763134|82|0.09364|6.19|28.03|-0.00321|0.01423|33|33|0.030619284294235|1.9373330019881
2024-02-10 05:38:39|DAILY|08782|41698|/equities/dialog-group-bhd|KLCI/MSCI_EEM|-1.9164895292794|16|-0.05263|1.8|38.12|-0.01179|0.01435|26|26|-0.045548707753479|2.6887286282306
2024-02-10 05:38:40|DAILY|08783|41693|/equities/digi.com-bhd|KLCI/MSCI_EEM/EMCONSGROWTH|4.0752384516961|11|-0.00471|4.23|47.33|-0.01488|0.00674|21|21|0.0080109561752988|2.2655986055777
2024-02-10 05:38:40|DAILY|08784|41626|/equities/genting-bhd|KLCI/MSCI_EEM/EMCONSGROWTH|-4.9434109773447|20|0.04701|4.9|27.42|0.00684|0.03526|36|36|-0.0012007952286283|2.0995526838966
2024-02-10 05:38:42|DAILY|08785|41655|/equities/genting-malaysia-bhd|KLCI/MSCI_EEM/EMCONSGROWTH|2.6805837556184|1|0|2.84|34.69|0.00193|0.03334|29|29|-0.0018031809145129|2.1157703777336
2024-02-10 05:38:43|DAILY|08786|41625|/equities/hap-seng-consolidated-bhd|KLCI/MSCI_EEM|4.4819555299993|40|-0.03158|4.6|38.68|0.01938|0.04056|25|25|-0.055765407554672|2.4114015904573
2024-02-10 05:38:44|DAILY|08787|41667|/equities/hartalega-holdings-bhd|KLCI/MSCI_EEM|-2.9036754467754|3|0|2.6|27.89|0.00243|0.06245|36|36|-0.012895626242545|4.3046143141153
2024-02-10 05:38:45|DAILY|08788|41685|/equities/hong-leong-bank-bhd|KLCI/MSCI_EEM|-19.327906158817|33|-0.00105|18.96|37.46|-0.02065|-0.0002|26|26|0.0159324055666|1.5812713717694
2024-02-10 05:38:46|DAILY|08789|41606|/equities/hong-leong-financial-group-bhd|KLCI/MSCI_EEM|-16.644336111839|57|-0.02515|16.28|43.14|-0.01445|0.00859|22|22|0.0061741293532338|1.8720895522388
2024-02-10 05:38:47|DAILY|08790|41678|/equities/ihh-healthcare-bhd|KLCI/MSCI_EEM/EMCONSGROWTH|5.9326570869359|37|0.02|6.12|46.19|-0.04305|-0.02166|21|21|0.019262425447316|2.1010586481113
2024-02-10 05:38:49|DAILY|08791|41615|/equities/ioi-corporation-bhd|KLCI/MSCI_EEM/EMCONSGROWTH|3.8920891860582|37|-0.0197|3.98|46.19|-0.02013|0.00115|21|21|-0.0041351888667992|2.1324155069583
2024-02-10 05:38:50|DAILY|08792|41620|/equities/kuala-lumpur-kepong-bhd|KLCI/MSCI_EEM/EMCONSGROWTH|-22.776902940316|6|0.01907|22.44|38.38|-0.01228|0.01216|26|26|0.00054835493519441|2.1026390827517
2024-02-10 05:38:51|DAILY|08793|41607|/equities/malayan-banking-bhd|KLCI/MSCI_EEM|9.1381736907506|24|0.02208|9.26|42.74|-0.00662|0.01452|23|23|0.0093906560636183|1.1162534791252
2024-02-10 05:38:51|DAILY|08794|41657|/equities/malaysia-airport-holdings-bhd|KLCI/MSCI_EEM|7.6160697096167|37|0.04497|7.9|33.45|0.00037|0.02591|29|29|0.028169980119284|2.5309423459245
2024-02-10 05:38:52|DAILY|08795|41688|/equities/maxis-bhd|KLCI/MSCI_EEM/EMCONSGROWTH|-3.8965783723871|49|-0.0359|3.76|39.92|-0.03406|-0.00661|24|24|-0.020852882703777|2.0825675944334
2024-02-10 05:38:54|DAILY|08796|41632|/equities/misc-bhd|KLCI/MSCI_EEM|7.1239463141992|32|0|7.35|57.35|-0.01733|0.00069|17|17|-0.0041322067594434|2.0700477137177
2024-02-10 05:38:55|DAILY|08797|950439|/equities/nestle-(malaysia)-bhd|KLCI/MSCI_EEM/EMCONSGROWTH|-121.98551147554|46|0.06585|121.4|60|-0.0212|-0.0093|16|16|-0.01548855721393|1.0955293532338
2024-02-10 05:38:56|DAILY|08798|41669|/equities/petronas-chemicals-group-bhd|KLCI/MSCI_EEM|-7.0245211060363|75|-0.05092|6.71|42.36|0.00716|0.02652|22|22|0.0092892644135189|2.5564821073559
2024-02-10 05:38:57|DAILY|08799|41684|/equities/petronas-dagangan-bhd|KLCI/MSCI_EEM|20.615278166272|4|-0.0211|21.34|37.15|-0.05318|-0.03424|27|27|0.011429423459245|2.4326093439364
2024-02-10 05:38:58|DAILY|08800|41689|/equities/petronas-gas-bhd|KLCI/MSCI_EEM|17.421335465457|38|0.03256|17.76|57|-0.03661|-0.01864|17|17|0.0077395626242545|1.747421471173
2024-02-10 05:39:00|DAILY|08801|41635|/equities/ppb-group-bhd|KLCI/MSCI_EEM/EMCONSGROWTH|14.387612528141|40|0.02881|15|50.89|-0.01819|0.00261|19|19|-0.015162027833002|1.7914373757455
2024-02-10 05:39:01|DAILY|08802|953641|/equities/press-metal-bhd|KLCI/MSCI_EEM|-4.8655076431961|6|-0.0043|4.63|45.5|0.05008|0.07625|22|22|0.088234592445328|2.7885228628231
2024-02-10 05:39:02|DAILY|08803|41609|/equities/public-bank-bhd|KLCI/MSCI_EEM|4.2857053213651|65|0.02353|4.35|40.96|0.01413|0.03834|23|23|0.019057654075547|1.6271262425447
2024-02-10 05:39:03|DAILY|08804|41605|/equities/rhb-capital-bhd|KLCI/MSCI_EEM|5.4955069364147|22|0.00541|5.58|31.77|-0.0139|0.00475|31|31|0.0060477137176938|1.5753439363817
2024-02-10 05:39:04|DAILY|08805|41637|/equities/sime-darby-bhd|KLCI/MSCI_EEM|2.3598315291577|66|0.04701|2.45|49.53|-0.02318|-0.00248|19|19|0.013286282306163|2.4113827037773
2024-02-10 05:39:06|DAILY|08806|1056019|/equities/sime-darby-plantation|KLCI/MSCI_EEM/EMCONSGROWTH|-4.5724875288791|19|0.03248|4.45|38|-0.03525|-0.0036|26|26|0.0010258449304175|2.776472166998
2024-02-10 05:39:11|DAILY|08807|41648|/equities/tenaga-nasional-bhd|KLCI/MSCI_EEM|10.338358233754|138|0.13953|10.78|34.76|-0.00643|0.01437|25|25|-0.016756461232604|1.4896153081511
2024-02-10 05:39:12|DAILY|08808|41651|/equities/top-glove-corporation-bhd|KLCI/MSCI_EEM|0.86497956433264|38|-0.02747|0.885|27.69|0.01959|0.0648|35|35|-0.050334990059642|4.6899413518887
2024-02-10 05:39:13|DAILY|08809|24454|/equities/aecon-group-inc|TSX|13.733944804466|64|0.36262|14.58|31.23|-0.01405|0.02237|31|31|0.0070320077594568|2.6023385063046
2024-02-10 05:39:14|DAILY|08810|24698|/equities/air-canada|TSX|-19.226124598729|15|0.00831|18.21|31.78|0.01344|0.05289|32|32|-0.043575169738118|3.6336779825412
2024-02-10 05:39:16|DAILY|08811|24448|/equities/alamos-gold-inc|TSX|-17.379527878728|42|-0.11697|16.08|29.12|-0.00767|0.02045|34|34|0.11772938894277|3.6853491755577
2024-02-10 05:39:17|DAILY|08812|24458|/equities/alimentation-couche-tard-inc|TSX|-50.36237326168|10|0.0305|49.67|29.81|-0.01594|0.0095|16|16|0.055888888888889|2.3606296296296
2024-02-10 05:39:17|DAILY|08813|24451|/equities/altagas-ltd|TSX|-28.379259521977|3|-0.00074|27.1|30.26|-0.00699|0.0135|34|34|0.058279340446169|2.3087303588749
2024-02-10 05:39:18|DAILY|08814|40471|/equities/altus-group-ltd|TSX|42.883446869943|24|0.02933|45.98|34.76|0.00473|0.03552|29|29|0.044294859359845|2.5814287099903
2024-02-10 05:39:19|DAILY|08815|24455|/equities/arc-resources-ltd|TSX|-21.491490566524|15|0.056|21.31|31.78|0.00743|0.04352|32|32|0.14126964112512|3.9634636275461
2024-02-10 05:39:22|DAILY|08816|991199|/equities/aritzia-inc|TSX|36.120991273949|22|0.25492|40.17|30.61|-0.00551|0.04193|33|33|0.12151406401552|3.646500484966
2024-02-10 05:39:23|DAILY|08817|977762|/equities/artis-real-estate-investment-a|TSX|-25.196232995148|2|0|25.09|20.43|0.02273|0.03285|30|30|0.024586319218241|0.65392996742671
2024-02-10 05:39:23|DAILY|08818|24445|/equities/atco-ltd|TSX|-38.379106620947|13|-0.01434|36.43|42.46|-0.00119|0.01984|24|24|-0.014960232783705|1.8142812803104
2024-02-10 05:39:24|DAILY|08819|24735|/equities/ats-automation-tooling-systems|TSX|-59.76938085468|2|-0.01884|54.15|34.33|0.00064|0.04955|30|30|0.11619010669253|2.9463957322987
2024-02-10 05:39:25|DAILY|08820|978804|/equities/aurora-cannabis|TSX|-0.59284976905781|17|0.01786|0.57|36.25|0.03667|0.12927|28|28|-0.1717546071775|6.9874161008729
2024-02-10 05:39:27|DAILY|08821|24750|/equities/badger-daylighting-ltd|TSX|44.459806159661|71|0.27444|46.81|29.12|-0.0247|0.00043|33|33|0.053131910766246|3.0602075654704
2024-02-10 05:39:28|DAILY|08822|24477|/equities/scotiabank|TSX|-64.143738739536|17|0.03181|63.26|23.07|-0.00072|0.01548|44|44|-0.0022609117361785|1.4545237633366
2024-02-10 05:39:29|DAILY|08823|24472|/equities/birchcliff-energy-ltd|TSX|4.5992879071972|2|-0.01869|5.25|33.23|0.02685|0.07104|31|31|0.14132977691562|4.7388225024248
2024-02-10 05:39:30|DAILY|08824|24467|/equities/bombardier-inc|TSX|-54.299674147959|15|-0.00618|48.22|36.32|0.09175|0.15918|28|28|0.10128128031038|5.2632124151309
2024-02-10 05:39:31|DAILY|08825|42741|/equities/boralex-inc.|TSX|-33.285911769693|2|0.00519|31.01|32.19|0.00659|0.03505|32|32|0.048809893307469|2.8979476236663
2024-02-10 05:39:32|DAILY|08826|24466|/equities/brookfield-asset-management|TSX|52.175755854263|69|0.24496|54.94|21.09|-0.03658|-0.00287|45|45|0.036748279252704|2.4182831858407
2024-02-10 05:39:33|DAILY|08827|24481|/equities/cae|TSX|26.44213211185|1|0|28.36|26.44|-0.00925|0.02349|39|39|0.023109602327837|3.0270746847721
2024-02-10 05:39:34|DAILY|08828|24795|/equities/canaccord-financial-inc|TSX|7.2791516334737|1|0|8.09|35.55|0.02945|0.05943|29|29|0.087588748787585|3.3811435499515
2024-02-10 05:39:35|DAILY|08829|24497|/equities/cibc|TSX|-62.261208301987|17|-0.00492|60.7|28.19|0.01415|0.03295|36|36|0.024580019398642|1.5221357904947
2024-02-10 05:39:36|DAILY|08830|42760|/equities/canadian-tire-corporation-limited|TSX|-279.2380700797|1|0|258.33|15.03|-0.03418|0.00538|40|40|0.12453743760399|1.8530615640599
2024-02-10 05:39:38|DAILY|08831|24509|/equities/canadian-utilities-ltd|TSX|-31.399166903485|13|-0.03516|29.91|29.97|-0.02142|-0.00068|34|34|-0.013677982541222|1.7427002909796
2024-02-10 05:39:39|DAILY|08832|24513|/equities/canadian-western-bank|TSX|-29.779502627291|20|-0.038|28.61|25.3|-2.0E-5|0.02178|40|40|0.0094151309408341|2.148009699321
2024-02-10 05:39:40|DAILY|08833|24486|/equities/canfor-corp|TSX|-16.654794191567|13|-0.07988|15.55|29.97|0.01384|0.05426|34|34|0.068414161008729|3.8564675072745
2024-02-10 05:39:41|DAILY|08834|24503|/equities/capital-power-corp|TSX|-37.99962478318|56|-0.0074|36.22|32.53|0.00746|0.02457|30|30|0.023772065955383|1.9370514064016
2024-02-10 05:39:42|DAILY|08835|24505|/equities/capstone-mining-corp|TSX|6.2089075337032|57|0.23077|6.4|29.55|0.08219|0.12356|33|33|0.27791367604268|5.0718865179437
2024-02-10 05:39:44|DAILY|08836|42771|/equities/cargojet-inc.|TSX|114.03188729052|65|0.37795|120.35|29.3|-0.0126|0.0274|33|33|0.049310378273521|3.2949970902037
2024-02-10 05:39:44|DAILY|08837|24781|/equities/cascades-inc|TSX|13.897668877983|69|0.2208|14.32|38.52|-0.00848|0.02397|25|25|0.05264694471387|2.9043355965082
2024-02-10 05:39:45|DAILY|08838|24484|/equities/ccl-industries-inc|TSX|-59.207683721727|24|-0.01188|56.56|33.6|-0.02285|0.00717|30|30|0.017028128031038|2.216453928225
2024-02-10 05:39:46|DAILY|08839|24495|/equities/celestica|TSX|45.589682925653|61|0.41397|52.02|35.96|0.02668|0.09496|27|27|0.19610572259942|3.3269272550921
2024-02-10 05:39:47|DAILY|08840|24512|/equities/cenovus-energy|TSX|20.482574564442|11|0.00275|21.84|32.94|0.04684|0.09975|31|31|0.12722211445199|3.8634616876819
2024-02-10 05:39:49|DAILY|08841|24488|/equities/centerra-gold-inc|TSX|-7.5101714121071|23|-0.06977|6.8|33.63|0.01493|0.05079|30|30|0.014933074684772|3.9764490785645
2024-02-10 05:39:50|DAILY|08842|42759|/equities/canadian-general-investments-ltd|TSX|34.856769770675|68|0.07249|36.25|27.17|0.01719|0.03424|35|35|0.043257367387033|1.5377809430255
2024-02-10 05:39:51|DAILY|08843|24506|/equities/chartwell-seniors-housing|TSX|11.330575890244|61|0.09686|11.89|33.48|0.00508|0.02568|29|29|0.0059117361784675|2.4089922405432
2024-02-10 05:39:52|DAILY|08844|24483|/equities/cogeco-cable-inc|TSX|58.845565766955|32|0.03454|61.11|34.48|-0.01725|0.00692|29|29|-0.044151309408341|2.2095586808923
2024-02-10 05:39:53|DAILY|08845|24541|/equities/firstservice|TSX|148.48485387046|2|0.00922|164.24|25.12|-0.01701|0.01109|41|41|0.081941804073715|2.9853074684772
2024-02-10 05:39:54|DAILY|08846|24510|/equities/cominar-reit|TSX|11.649606387599|48|0.00256|11.74|33.07|0.02419|0.04821|15|15|-0.0006408839779006|2.2819429097606
2024-02-10 05:39:55|DAILY|08847|40463|/equities/constellation-software-inc|TSX|3587.3409118039|25|0.08581|3732.0801|37.3|-0.01349|0.00389|27|27|0.11828128031038|2.5705014548982
2024-02-10 05:39:56|DAILY|08848|1123081|/equities/converge-tech|TSX|4.2252723101455|9|-0.01923|4.59|35.28|0.07632|0.12879|29|29|0.19097575169738|5.3466818622696
2024-02-10 05:39:58|DAILY|08849|24493|/equities/corus-entertainment-inc|TSX|0.83782189736239|48|0.39394|0.92|29.82|0.00825|0.05027|33|33|-0.11141513094083|4.1219369544132
2024-02-10 05:39:59|DAILY|08850|24502|/equities/crescent-point-energy-corp|TSX|-8.9075912129245|66|-0.13489|8.53|26.83|0.02249|0.07254|36|36|0.12387002909796|4.6069728419011
2024-02-10 05:40:01|DAILY|08851|977870|/equities/ct-real-estate-investment-trust|TSX|-15.035630061738|5|0.00915|14.33|42.79|0.00521|0.01406|24|24|0.0039718719689622|1.8678845780795
2024-02-10 05:40:01|DAILY|08852|24856|/equities/descartes-systems-group-inc|TSX|115.67287478039|22|0.07136|120.41|28.86|-0.02046|0.00482|35|35|0.091697381183317|2.5031435499515
2024-02-10 05:40:02|DAILY|08853|1162029|/equities/docebo-inc|TSX|-63.015096063075|29|0.03296|62.05|41.46|0.11321|0.17455|24|24|0.19091788856305|4.5004007820137
2024-02-10 05:40:10|DAILY|08854|24521|/equities/dollarama-inc|TSX|96.040974769125|19|0.01676|100.7|34.93|-0.0043|0.01349|29|29|0.089093113482056|2.0675897187197
2024-02-10 05:40:11|DAILY|08855|42826|/equities/dundee-industrial-real-estate-it|TSX|13.282135281549|48|0.05759|13.59|36.44|0.01153|0.02491|27|27|0.022099903006789|2.0732938894277
2024-02-10 05:40:19|DAILY|08856|24515|/equities/dundee-reit|TSX|-10.818025999358|6|-0.00098|10.22|34.2|0.01021|0.05144|30|30|-0.076787584869059|2.5855538312318
2024-02-10 05:40:20|DAILY|08857|24522|/equities/dundee-precious-metals-inc|TSX|-8.7862332506669|37|-0.0764|8.22|29.26|-0.01885|0.00906|34|34|0.085192046556741|3.8700261881668
2024-02-10 05:40:21|DAILY|08858|991134|/equities/ecn-capital-corp|TSX|2.5685990145862|48|0.07143|2.7|36.44|-0.01818|0.0709|27|27|0.023851600387973|3.9608836081474
2024-02-10 05:40:21|DAILY|08859|40485|/equities/element-financial-corp|TSX|21.706435287074|66|0.1003|22.05|38.64|-0.00779|0.02688|25|25|0.089024248302619|2.5764161008729
2024-02-10 05:40:22|DAILY|08860|24528|/equities/emera-incorporated|TSX|-49.2758489341|15|-0.04299|46.75|31.78|-0.01888|-0.00428|32|32|-0.0065586808923375|1.6483355965082
2024-02-10 05:40:24|DAILY|08861|24529|/equities/empire-company-ltd|TSX|-35.681683181198|39|-0.00579|34.37|29.21|-0.0243|-0.0001|34|34|0.027604267701261|2.0743084384093
2024-02-10 05:40:25|DAILY|08862|24524|/equities/endeavour-silver|TSX|-2.4061768772707|136|-0.52064|2.09|26.35|-0.01897|0.04685|34|34|0.051938894277401|5.1356605237633
2024-02-10 05:40:26|DAILY|08863|24531|/equities/enerplus-corp|TSX|19.310832401981|2|0.00384|20.92|41.2|0.10472|0.14323|25|25|0.15356935014549|4.41705528613
2024-02-10 05:40:27|DAILY|08864|951615|/equities/lowell-copper-ltd|TSX|-6.2989701362454|42|-0.13134|5.82|30.94|-0.00496|0.03547|32|32|0.0077875848690591|4.3906673132881
2024-02-10 05:40:28|DAILY|08865|42842|/equities/equitable-group-inc.|TSX|87.879795976311|69|0.25134|90.76|26.03|0.00054|0.01686|37|37|0.078369544131911|2.8605160038797
2024-02-10 05:40:30|DAILY|08866|1096521|/equities/ero-copper|TSX|-21.959136255354|15|0.07708|20.96|25.43|-0.04354|0.0003|40|40|0.050599418040737|4.3725354025218
2024-02-10 05:40:31|DAILY|08867|40486|/equities/exchange-income-corp|TSX|44.589828286623|25|-0.00876|46.38|25.82|-0.02938|0.00264|39|39|0.036289039767216|2.5992114451988
2024-02-10 05:40:32|DAILY|08868|24543|/equities/finning-international-inc|TSX|-40.506150884157|3|0.03937|37.49|30.26|0.01427|0.04032|34|34|0.062807953443259|2.7838273520854
2024-02-10 05:40:32|DAILY|08869|24537|/equities/first-quantum-minerals?cid=24537|TSX|11.052881709115|29|0.00752|12.06|28.66|0.01182|0.05741|35|35|0.081515033947624|4.8759476236663
2024-02-10 05:40:33|DAILY|08870|24544|/equities/fortuna-silver-mines|TSX|-4.3866929640077|41|-0.18295|3.93|26.08|-0.02227|0.03961|38|38|0.054482056256062|4.7542046556741
2024-02-10 05:40:35|DAILY|08871|24538|/equities/franco-nevada-corp|TSX|-150.86033046159|72|-0.16049|146.47|34.29|0.00894|0.03922|28|28|0.027307468477207|2.5070009699321
2024-02-10 05:40:36|DAILY|08872|24689|/equities/george-weston-ltd|TSX|165.24229645812|23|0.02156|170.59|32.55|-0.00823|0.01194|31|31|0.060521823472357|1.8207041707081
2024-02-10 05:40:37|DAILY|08873|40487|/equities/gibson-energy-inc|TSX|-21.354030443292|5|0.00194|20.66|27.03|-0.01445|0.00532|38|38|0.0028098933074685|2.5476275460718
2024-02-10 05:40:38|DAILY|08874|24550|/equities/gildan-activewear|TSX|43.261836709534|11|0.02675|46.06|30.94|0.00063|0.0389|33|33|0.047389912706111|2.8131406401552
2024-02-10 05:40:39|DAILY|08875|42830|/equities/easyhome-ltd.|TSX|-165.7844721809|10|0.03551|159.22|42.58|0.10169|0.13478|24|24|0.13843064985451|3.6520785645005
2024-02-10 05:40:41|DAILY|08876|24553|/equities/great-west-lifeco-inc|TSX|-45.150105967562|1|0|42.72|25.78|0.00053|0.01273|40|40|0.038382153249273|1.7311057225994
2024-02-10 05:40:42|DAILY|08877|24556|/equities/h-r-reit|TSX|9.5578311864769|68|0.04609|9.76|35.7|0.01826|0.04986|27|27|-0.044849660523763|2.4018826382153
2024-02-10 05:40:42|DAILY|08878|24555|/equities/home-capital-group-inc|TSX|43.904083568418|21|0.01258|44.26|47.42|0.06927|0.09016|19|19|0.070317046688382|2.6268219326819
2024-02-10 05:40:43|DAILY|08879|24554|/equities/hudbay-minerals|TSX|-7.481488791022|2|-0.01144|6.91|24.52|-0.02335|0.01763|42|42|0.093937924345296|4.2635043646945
2024-02-10 05:40:44|DAILY|08880|960802|/equities/hydro-one-limited|TSX|38.739528069141|86|0.12591|40.06|28.67|-0.01224|0.0001|33|33|0.0545305528613|1.6803016488846
2024-02-10 05:40:46|DAILY|08881|24559|/equities/ind.-alliance-insur.---financial|TSX|88.269162915629|14|0.01539|92.36|26.1|-0.02037|0.00088|39|39|0.046290979631426|2.1808069835112
2024-02-10 05:40:47|DAILY|08882|24562|/equities/iamgold|TSX|2.9030587565311|14|-0.08101|3.29|29.09|0.004|0.04755|35|35|0.031385063045587|4.6369291949564
2024-02-10 05:40:48|DAILY|08883|24561|/equities/igm-financial-inc|TSX|34.856255186663|68|0.06303|36.26|33.24|0.00776|0.02622|29|29|0.01198157129001|2.007333656644
2024-02-10 05:40:49|DAILY|08884|24956|/equities/innergex-renewable-energy-inc|TSX|-9.007004645463|42|-0.04403|8.25|30.94|0.0012|0.02215|32|32|-0.044580989330747|2.8325751697381
2024-02-10 05:40:50|DAILY|08885|24560|/equities/intact-financial-corp|TSX|203.42043821419|14|0.00404|208.84|23.67|-0.0373|-0.01876|43|43|0.04768768186227|1.7588292919496
2024-02-10 05:40:51|DAILY|08886|24565|/equities/inter-pipeline-fund|TSX|-19.431540883653|68|-0.04208|19.12|49.13|0.06806|0.10933|8|8|0.048347826086957|3.1834413043478
2024-02-10 05:40:52|DAILY|08887|40491|/equities/intertape-polymer-group-inc|TSX|39.553896125468|10|0.02274|40.48|36.35|-0.01989|0.09856|17|17|0.21697129186603|2.9844816586922
2024-02-10 05:40:53|DAILY|08888|42920|/equities/ivanhoe-mines-ltd.|TSX|13.401505236833|57|0.26157|14.18|27.86|-0.01274|0.03678|35|35|0.16601648884578|3.803611057226
2024-02-10 05:40:54|DAILY|08889|1029161|/equities/jamieson-wellness|TSX|-31.573419482023|3|0.007|30.19|32.16|-0.01621|0.0104|32|32|0.033166828322017|2.4745790494665
2024-02-10 05:40:55|DAILY|08890|980227|/equities/k92-mining-inc|TSX|6.2835776368244|52|0.15027|6.43|31.61|-0.0041|0.0333|31|31|0.13339961202716|4.8067953443259
2024-02-10 05:40:57|DAILY|08891|24570|/equities/keyera-corp|TSX|-33.012818476232|5|0.00951|31.83|28.53|-0.00703|0.01414|36|36|0.026558680892338|2.7427041707081
2024-02-10 05:40:57|DAILY|08892|959119|/equities/kinaxis-inc|TSX|153.6028648127|21|0.08209|160.29|32.61|-0.00122|0.0311|31|31|0.074741028128031|3.2507652764306
2024-02-10 05:40:59|DAILY|08893|42810|/equities/crocodile-gold-corp|TSX|-51.12792558278|11|0.0241|49.71|28.83|-0.00804|0.02252|18|18|0.017841209829868|3.5050737240076
2024-02-10 05:41:00|DAILY|08894|24573|/equities/laurentian-bank-of-canada|TSX|-27.376448450972|5|0.02754|26.49|34.23|0.02797|0.04954|30|30|-0.027509214354995|2.0464733268671
2024-02-10 05:41:00|DAILY|08895|25014|/equities/morneau-sheppel-inc|TSX|31.511966276172|66|0.76339|32.27|55.09|0.06393|0.086|11|11|0.031190760059613|2.3249642324888
2024-02-10 05:41:02|DAILY|08896|24576|/equities/linamar-corp|TSX|62.903571610963|39|0.03996|65.33|28.37|0.00742|0.03606|35|35|0.056660523763337|2.8098399612027
2024-02-10 05:41:04|DAILY|08897|42940|/equities/lithium-americas-corp|TSX|-6.4417268372449|84|-0.56684|5.67|26.33|-0.06439|0.05021|36|36|0.20412512124151|6.4166925315228
2024-02-10 05:41:05|DAILY|08898|24572|/equities/loblaw-companies-ltd|TSX|130.43400859914|30|0.04459|134|32.32|-0.00694|0.0074|31|31|0.077387002909796|1.7863482056256
2024-02-10 05:41:06|DAILY|08899|24578|/equities/lundin-mining|TSX|10.356852483753|13|0.00273|11.02|30.88|-0.00103|0.04306|33|33|0.077625606207566|3.340639185257
2024-02-10 05:41:07|DAILY|08900|24584|/equities/maple-leaf-foods-inc|TSX|25.215268188622|18|-0.01555|25.96|28.97|-0.01707|0.01932|35|35|0.022247332686712|2.4616013579049
2024-02-10 05:41:09|DAILY|08901|25012|/equities/martinrea-international-inc|TSX|13.407078308382|66|0.13651|14.07|29.27|0.00804|0.04496|33|33|0.036347235693501|3.2801765276431
2024-02-10 05:41:10|DAILY|08902|24582|/equities/meg-energy-corp|TSX|23.354306549655|12|-0.06745|23.92|32.9|0.02339|0.07288|31|31|0.22414742967992|4.9766818622696
2024-02-10 05:41:11|DAILY|08903|24591|/equities/methanex|TSX|-62.63076668607|19|0.03184|61.9|33.77|0.03317|0.06793|30|30|0.079868089233754|3.8771183317168
2024-02-10 05:41:11|DAILY|08904|42985|/equities/mty-food-group-inc.|TSX|55.284027196596|33|0.05917|58.53|32.23|0.00291|0.05152|31|31|0.05690203685742|3.4347885548012
2024-02-10 05:41:12|DAILY|08905|24590|/equities/mullen-group-ltd|TSX|14.739183138375|78|0.09377|15.28|28.91|-0.01217|0.02172|33|33|0.079387972841901|2.8374180407371
2024-02-10 05:41:14|DAILY|08906|24592|/equities/national-bank-of-canada|TSX|99.974580848629|61|0.13779|102.39|31.32|0.02159|0.03461|31|31|0.050609117361785|1.6386925315228
2024-02-10 05:41:15|DAILY|08907|49233|/equities/nexgen-energy-ltd.|TSX|9.8492570656742|69|0.19164|10.26|31.06|-0.02427|0.02722|31|31|0.25898254122211|5.2628729388943
2024-02-10 05:41:16|DAILY|08908|42990|/equities/new-flyer-industries-inc|TSX|-12.955807107332|17|-0.022|12|33.83|-0.01387|0.04017|30|30|-0.012151309408341|3.997046556741
2024-02-10 05:41:17|DAILY|08909|24600|/equities/northland-power-inc|TSX|-24.830682840882|2|0.0013|23.12|36.79|0.02016|0.04127|28|28|0.0031784675072745|2.3178176527643
2024-02-10 05:41:18|DAILY|08910|24606|/equities/oceanagold-corp|TSX|2.4922423473758|39|0.04762|2.64|34.24|-0.00833|0.04432|29|29|0.075419980601358|4.9420581959263
2024-02-10 05:41:20|DAILY|08911|960813|/equities/organigram-holdings-inc|TSX|2.3767448362702|25|0.58763|3.08|32.48|-0.02209|0.05872|31|31|0.035009699321048|6.6170019398642
2024-02-10 05:41:21|DAILY|08912|42743|/equities/braeval-mining-corporation|TSX|-2.7473827634655|39|-0.02734|2.49|26.13|-0.03977|-0.00567|38|38|0.020067895247333|4.709370514064
2024-02-10 05:41:22|DAILY|08913|40498|/equities/parex-resources-inc|TSX|-23.598531322482|45|-0.13545|22.02|37.96|0.03436|0.07117|26|26|0.033850630455868|3.4956741028128
2024-02-10 05:41:23|DAILY|08914|24618|/equities/parkland-fuel-corp|TSX|44.117613335662|24|0.01793|44.86|30.55|-0.00796|0.02024|33|33|0.020037827352085|2.7070242483026
2024-02-10 05:41:24|DAILY|08915|24623|/equities/power-corp-of-canada|TSX|38.079305155146|69|0.1105|38.49|29.18|0.00435|0.01807|33|33|0.031931134820563|1.8531454898157
2024-02-10 05:41:26|DAILY|08916|943642|/equities/prairiesky-royalty-ltd|TSX|-22.846678187733|41|-0.05284|22.05|41.29|0.00332|0.02884|24|24|0.067673132880698|3.3300921435499
2024-02-10 05:41:26|DAILY|08917|25066|/equities/premium-brands-holdings-corp|TSX|91.355108921673|43|-0.01111|91.7|34.1|-0.00205|0.0182|29|29|0.013055286129971|1.9728457807953
2024-02-10 05:41:27|DAILY|08918|25099|/equities/pretium-resources|TSX|18.367814007148|11|0.05162|19.15|41.54|0.03372|0.06455|13|13|0.11118363636364|3.9290636363636
2024-02-10 05:41:28|DAILY|08919|24632|/equities/quebecor-inc|TSX|31.521523437322|69|0.06483|32.03|29.18|-0.02292|-0.00197|33|33|0.0082919495635306|2.0636120271581
2024-02-10 05:41:29|DAILY|08920|1029163|/equities/real-matters|TSX|6.3138384953974|68|0.22719|6.59|41.91|0.03477|0.07136|23|23|-0.0061522793404461|4.4291028128031
2024-02-10 05:41:31|DAILY|08921|43058|/equities/richelieu-hardware-ltd.|TSX|-46.269916840085|26|-0.03479|43.84|35.93|0.01355|0.03652|28|28|0.061609117361785|2.3872347235694
2024-02-10 05:41:31|DAILY|08922|24642|/equities/russel-metals-inc|TSX|42.312897022561|7|-0.01306|44.57|29.29|0.00547|0.02839|35|35|0.088750727449078|2.4809786614937
2024-02-10 05:41:32|DAILY|08923|24645|/equities/saputo-inc|TSX|27.163713277296|18|-0.02214|27.38|32.71|-0.01621|0.01111|31|31|-0.023178467507274|2.0945712900097
2024-02-10 05:41:33|DAILY|08924|25146|/equities/seabridge-gold-inc|TSX|-14.665780661908|27|-0.10396|13.36|29.56|0.00223|0.04261|34|34|0.022258971871969|3.6490611057226
2024-02-10 05:41:34|DAILY|08925|24650|/equities/shaw-communications|TSX|39.795446944697|3|0.00099|40.48|38.81|0.01016|0.04239|21|21|0.072151774785802|1.4693206854345
2024-02-10 05:41:36|DAILY|08926|24988|/equities/leisureworld-senior-care-corp|TSX|11.659941199945|68|0.12118|12.12|33.24|0.00309|0.02182|29|29|-0.018544131910766|2.1819505334627
2024-02-10 05:41:37|DAILY|08927|24659|/equities/silvercorp-metals|TSX|-3.3723297545224|41|-0.06706|3.2|35.39|0.01856|0.08658|28|28|-0.0015654704170708|4.5952793404462
2024-02-10 05:41:38|DAILY|08928|978638|/equities/silvercrest-metals-inc|TSX|-8.1095337743039|17|-0.06633|7.46|25.38|-0.04802|-0.00038|40|40|0.051486905916586|4.7498060135791
2024-02-10 05:41:39|DAILY|08929|978227|/equities/sleep-country-canada-holdings-inc|TSX|25.240988059598|68|0.19106|27.43|45.9|0.06544|0.10701|21|21|0.060529582929195|3.1205344325897
2024-02-10 05:41:40|DAILY|08930|24654|/equities/snc-lavalin-group-inc|TSX|42.363032167852|24|0.0349|44.48|22.4|-0.03731|0.00015|45|45|0.072383123181377|2.9584975751697
2024-02-10 05:41:42|DAILY|08931|958361|/equities/spin-master-corp|TSX|33.575045244021|13|-0.00684|34.85|32.87|-0.01035|0.02428|31|31|0.034300678952473|3.5500940834142
2024-02-10 05:41:42|DAILY|08932|24657|/equities/stantec|TSX|105.78827163163|63|0.15656|109.48|35.89|-0.00082|0.02855|27|27|0.11667992240543|1.8961968962173
2024-02-10 05:41:43|DAILY|08933|1055997|/equities/stelco|TSX|-41.79731174353|19|-0.13946|38.75|46.05|0.1474|0.18593|22|22|0.17564209505335|3.9123258971872
2024-02-10 05:41:44|DAILY|08934|43085|/equities/stella-jones-inc.|TSX|-82.891936148728|5|0.02705|79.36|32.09|0.00954|0.03168|32|32|0.088664403491756|2.2312512124151
2024-02-10 05:41:45|DAILY|08935|945165|/equities/summit-industrial-income|TSX|23.216671261718|96|0.29509|23.48|46.13|0.05531|0.08133|15|15|0.11701143583227|2.3343951715375
2024-02-10 05:41:47|DAILY|08936|24651|/equities/sun-life-financial|TSX|68.381895008867|4|0.01318|71.47|27.78|-0.00167|0.01287|37|37|0.029701260911736|1.6007730358875
2024-02-10 05:41:48|DAILY|08937|31160|/equities/sunopta-inc|TSX|7.6070494934325|83|0.70842|8.32|41.26|0.04571|0.12123|23|23|0.16590979631426|5.1701939864209
2024-02-10 05:41:49|DAILY|08938|24655|/equities/superior-plus-corp|TSX|-9.7350673504242|42|-0.01472|9.37|35.36|0.00153|0.02831|28|28|-0.0082521823472357|2.1912948593598
2024-02-10 05:41:50|DAILY|08939|24671|/equities/transforce-inc|TSX|177.39253461809|33|0.09299|191.59|27|-0.00487|0.04199|37|37|0.17526867119302|2.8368322017459
2024-02-10 05:41:51|DAILY|08940|24692|/equities/tmx-group-inc-groupe-tmx-inc|TSX|32.742633990181|43|0.13395|34.2|28.26|-0.03205|-0.01389|35|35|0.048963142580019|1.7910087293889
2024-02-10 05:41:52|DAILY|08941|25220|/equities/torex-gold-resources-inc|TSX|-14.823055708379|9|-0.00876|13.58|30.09|-0.02661|0.03012|34|34|0.017431619786615|4.3839650824442
2024-02-10 05:41:53|DAILY|08942|24675|/equities/toromont-industries-ltd|TSX|114.53236574376|68|0.08542|119.45|31.1|-0.02254|-0.00436|31|31|0.063158098933075|2.0739524733269
2024-02-10 05:41:54|DAILY|08943|24668|/equities/toronto-dominion-bank|TSX|-82.256167408938|24|-0.0384|79.88|26.53|0.00144|0.0202|38|38|0.020876818622696|1.4826159068865
2024-02-10 05:41:55|DAILY|08944|24678|/equities/tourmaline-oil-corp|TSX|-58.633656955796|65|-0.18487|55.69|32.23|0.01773|0.04905|30|30|0.15883802133851|3.5620155189137
2024-02-10 05:41:56|DAILY|08945|43104|/equities/transalta-renewables-inc.|TSX|11.732094980119|1|0|12.48|32.62|0.00312|0.0321|29|29|-0.0025602536997886|2.1628266384778
2024-02-10 05:41:58|DAILY|08946|1011025|/equities/trisura-group-ltd|TSX|35.182965146027|68|0.16952|38.98|35.7|0.03648|0.07492|27|27|0.16601454898157|3.4685004849661
2024-02-10 05:41:59|DAILY|08947|24566|/equities/turquoise-hill-resources|TSX|42.366634374491|35|0.06516|42.99|28.44|-0.00231|0.08181|25|25|0.29241744966443|4.4716751677852
2024-02-10 05:41:59|DAILY|08948|24682|/equities/vermilion-energy-inc|TSX|-14.879623756656|19|-0.04447|14.18|38.96|0.11423|0.165|26|26|0.068888457807954|5.0172822502425
2024-02-10 05:42:00|DAILY|08949|43133|/equities/village-farms-international-inc|TSX|-8.8278331213721|28|-0.12876|8.12|39.58|0.01891|0.14115|12|12|0.14743027888446|6.9350478087649
2024-02-10 05:42:01|DAILY|08950|976223|/equities/movarie-capital-ltd|TSX|-4.1314832095187|15|0.0654|3.91|29.91|0.01639|0.06472|34|34|0.14839864209505|4.4127934044617
2024-02-10 05:42:03|DAILY|08951|43141|/equities/wesdome-gold-mines-ltd.|TSX|8.0850044772621|14|0.11728|9.05|29.09|-0.03811|0.0057|35|35|0.044505334626576|4.4416188166828
2024-02-10 05:42:04|DAILY|08952|24686|/equities/west-fraser-timber-co.-ltd|TSX|-110.69849237188|13|-0.02958|105.31|31.84|0.0224|0.05673|32|32|0.10180698351115|3.5000339476237
2024-02-10 05:42:05|DAILY|08953|25241|/equities/whitecap-resources-inc|TSX|-8.8527271642024|91|-0.23364|8.43|36.19|0.04705|0.08387|26|26|0.11786226964112|4.1304005819593
2024-02-10 05:42:06|DAILY|08954|43147|/equities/winpak-ltd.|TSX|-43.508881157875|5|0.00341|41.2|42.79|-0.0005|0.02517|24|24|-0.00017070805043646|2.1626905916586
2024-02-10 05:42:06|DAILY|08955|978215|/equities/wpt-industrial-real-estate-invest|TSX|-21.807574816466|21|0.01492|21.77|53.88|0.09612|0.11676|8|8|0.13652106430155|2.6425853658537
2024-02-10 05:42:08|DAILY|08956|24919|/equities/genivar-inc|TSX|193.28574633162|17|0.05378|203.38|37.59|0.01501|0.03189|27|27|0.094916585838991|2.1820960232784
2024-02-10 05:42:09|DAILY|08957|951635|/equities/tweed-marijuana-inc|TSX|-6.9586163226941|40|-0.27297|5.38|29.18|-0.04585|0.05175|34|34|-0.168509214355|7.2788457807954
2024-02-10 05:42:10|DAILY|08958|1055210|/equities/barrick-gold-corp.|TSX|-21.135715211327|19|-0.08492|19.72|24.12|-0.01933|0.01134|42|42|0.0067206595538312|2.7288234723569
2024-02-10 05:42:11|DAILY|08959|24589|/equities/metro-inc|TSX|68.522301909458|16|-0.00717|69.26|29.03|-0.01977|-0.00548|35|35|0.032277400581959|1.6157119301649
2024-02-10 05:42:12|DAILY|08960|24473|/equities/bank-of-montreal-financial-group|TSX|-127.65416995218|7|-0.01079|124.66|26.97|0.00757|0.02332|38|38|0.03594277400582|1.6320155189137
2024-02-10 05:42:14|DAILY|08961|24453|/equities/algonquin-power---utilities-corp|TSX|-8.342980510431|18|-0.05238|7.78|29.82|-0.00273|0.01451|34|34|-0.062798254122211|2.2083976721629
2024-02-10 05:42:14|DAILY|08962|24469|/equities/bce|TSX|-53.673939441288|6|-0.05091|50.52|30.18|-0.00032|0.0128|34|34|-0.007556741028128|1.2664451988361
2024-02-10 05:42:15|DAILY|08963|24520|/equities/denison-mines-corp?cid=24520|TSX|2.5450567380645|21|0.03409|2.73|40.44|0.01313|0.08179|25|25|0.25975751697381|5.9875043646945
2024-02-10 05:42:16|DAILY|08964|25153|/equities/sprott-inc|TSX|46.70921413456|68|0.19268|50.51|35.7|0.03971|0.07454|27|27|0.08329582929195|3.3374869059166
2024-02-10 05:42:17|DAILY|08965|1055247|/equities/yamana-gold?cid=1055247|TSX|7.4719977493001|16|0.04503|7.89|29.67|-0.02321|0.02107|27|27|0.10013848039216|3.705493872549
2024-02-10 05:42:20|DAILY|08966|24498|/equities/canadian-natural-resources|TSX|-86.532674856225|15|-0.02687|81.86|25.43|0.00411|0.04296|40|40|0.11366828322017|3.0028758486906
2024-02-10 05:42:21|DAILY|08967|1164007|/equities/dye-durham-ltd|TSX|12.256570854863|1|0|13.93|33.11|0.04981|0.10745|27|27|0.069262863534676|4.7803400447427
2024-02-10 05:42:22|DAILY|08968|42839|/equities/enghouse-systems-limited|TSX|-37.976015282692|4|0.02225|36.29|46.73|0.04228|0.08918|22|22|-0.0056362754607178|2.710953443259
2024-02-10 05:42:23|DAILY|08969|24536|/equities/fairfax-financial-holdings-ltd|TSX|-1378.5354172429|2|0.01909|1261.17|32.19|0.00337|0.0304|32|32|0.088094083414161|2.3903666343356
2024-02-10 05:42:23|DAILY|08970|24952|/equities/international-forest-products-ltd|TSX|-21.664104875083|17|-0.06698|19.78|31.72|0.03207|0.06969|32|32|0.086970902036857|4.3412065955383
2024-02-10 05:42:25|DAILY|08971|24575|/equities/labrador-iron-ore-royalty-corp|TSX|-32.863425756207|5|-0.0169|30.83|39.5|0.03994|0.06597|26|26|0.052425800193986|2.9005198836081
2024-02-10 05:42:26|DAILY|08972|1123415|/equities/lightspeed-pos|TSX|-23.911599673456|28|-0.23752|18.94|29.53|-0.01077|0.06096|34|34|0.059251212415131|5.4941891367604
2024-02-10 05:42:27|DAILY|08973|1166355|/equities/nuvei|TSX|31.391910780445|3|0.03175|36.07|24.29|-0.01564|0.03486|35|35|0.07156103286385|4.8631960093897
2024-02-10 05:42:28|DAILY|08974|24605|/equities/onex-corp|TSX|99.009846499521|22|0.09601|102.4|30.61|-0.0048|0.01917|33|33|0.040747817652764|2.3886682832202
2024-02-10 05:42:29|DAILY|08975|24608|/equities/open-text|TSX|-59.528857803604|4|0.01094|56.37|32.13|0.00303|0.03155|32|32|0.014134820562561|2.050842870999
2024-02-10 05:42:31|DAILY|08976|24680|/equities/transcanada-corp|TSX|-52.539556180789|4|-0.01579|50.48|28.56|0.00078|0.01554|36|36|-0.01111639185257|1.9018283220175
2024-02-10 05:42:31|DAILY|08977|24603|/equities/north-west-company-inc|TSX|37.879147842714|104|0.14459|39.66|32|-0.00087|0.02314|29|29|0.05215518913676|2.0381144519884
2024-02-10 05:42:32|DAILY|08978|24679|/equities/thomson-reuters-corp|TSX|200.9969079371|20|0.08443|213.34|32.65|0.00469|0.02257|31|31|0.089161008729389|1.654462657614
2024-02-10 05:42:33|DAILY|08979|43109|/equities/tricon-capital-group-inc|TSX|14.493502723746|68|0.49096|14.85|50.74|0.07731|0.09363|19|19|0.056382153249272|2.5206692531523
2024-02-10 05:42:34|DAILY|08980|24691|/equities/westshore-terminals-invest-corp|TSX|-28.577937080578|18|-0.01445|26.6|42.25|0.00367|0.05853|24|24|0.063457807953443|2.9882647914646
2024-02-10 05:42:36|DAILY|08981|998086|/equities/canada-goose-holdings-inc|TSX|14.805551129073|7|-0.05463|16.44|27.7|-0.01781|0.02151|37|37|-0.040117361784675|4.0722298739088
2024-02-10 05:42:37|DAILY|08982|1055239|/equities/research-in-motion-ltd?cid=1055239|TSX|-4.14931785288|34|-0.20675|3.76|24.95|-0.01543|0.05958|40|40|0.020774975751697|4.8032337536372
2024-02-10 05:42:38|DAILY|08983|24470|/equities/boardwalk-reit|TSX|68.451410326044|46|0.04179|72.55|34|0.01952|0.0339|29|29|0.074799224054316|2.6051338506305
2024-02-10 05:42:39|DAILY|08984|24777|/equities/boyd-group-income-fund|TSX|283.79079333675|68|0.22743|303.85|33.24|0.00159|0.01829|29|29|0.060204655674103|2.6634267701261
2024-02-10 05:42:40|DAILY|08985|985736|/equities/brookfield-business-partners|TSX|28.413432515433|68|0.50024|31.16|23.51|-0.05291|-0.0047|41|41|-0.0084228903976721|3.5160164888458
2024-02-10 05:42:41|DAILY|08986|42747|/equities/brookfield-infrastructure-partners|TSX|38.861922911597|70|0.205|41.91|35.63|-0.0025|0.01664|27|27|0.029424830261882|2.2657662463628
2024-02-10 05:42:42|DAILY|08987|1177000|/equities/brookfield-property-preferred-lp?cid=1177000|TSX|16.948102212522|22|-0.01955|17.55|26.39|0.01909|0.0342|23|23|-0.078869426751592|1.6041608280255
2024-02-10 05:42:43|DAILY|08988|977801|/equities/brookfield-renewable-energy-pref-g|TSX|-22.728291792258|3|-0.00628|22.14|22.11|0.00741|0.01726|44|45|-0.0077562688064192|0.85399398194584
2024-02-10 05:42:44|DAILY|08989|24482|/equities/canadian-apartment-properties-reit|TSX|46.150833709132|1|0|49.55|31.24|-0.01546|0.00755|33|33|0.0085548011639185|2.0475858389913
2024-02-10 05:42:45|DAILY|08990|1055219|/equities/canadian-national-railway?cid=1055219|TSX|166.57766912167|65|0.1371|173.01|26.14|-0.02048|-0.00086|37|37|0.047509214354995|1.8032463627546
2024-02-10 05:42:47|DAILY|08991|24501|/equities/canadian-pacific?cid=24501|TSX|110.07795086837|48|0.13685|114.81|25.23|-0.02406|-0.00693|39|39|0.067146459747818|2.0590911736178
2024-02-10 05:42:48|DAILY|08992|42784|/equities/choice-properties-reit|TSX|13.63980750468|69|0.05195|13.77|31.06|-0.02043|-0.00214|31|31|0.008631425800194|1.7985955383123
2024-02-10 05:42:48|DAILY|08993|24822|/equities/crombie-reit|TSX|13.202582825986|69|0.01733|13.5|38.52|-0.00539|0.01192|25|25|-0.00011639185257037|1.975222114452
2024-02-10 05:42:49|DAILY|08994|24527|/equities/eldorado-gold-corp.|TSX|-17.607546040685|41|-0.01415|16.02|26.08|-0.023|0.02418|38|38|0.094225994180407|3.9656440349176
2024-02-10 05:42:50|DAILY|08995|24534|/equities/first-capital-realty-inc|TSX|15.460160236023|85|0.20995|16.54|28.7|-0.01874|0.00649|33|33|-0.0017759456838021|2.2814316197866
2024-02-10 05:42:52|DAILY|08996|953907|/equities/new-firstservice-corp?cid=953907|TSX|219.12529836914|12|0.00197|224.16|37.78|0.0145|0.03225|27|27|0.078370514064015|2.4416828322017
2024-02-10 05:42:53|DAILY|08997|24564|/equities/imperial-oil-ltd?cid=24564|TSX|-79.34451747601|18|0.052|78.5|29.82|0.02597|0.05177|34|34|0.11764888457808|3.2101066925315
2024-02-10 05:42:54|DAILY|08998|40490|/equities/interrent-reit|TSX|12.808079952683|43|0.05447|13.55|29.97|-0.01105|0.0108|33|33|0.0035897187196896|2.1927759456838
2024-02-10 05:42:55|DAILY|08999|24969|/equities/killam-properties-inc|TSX|18.17708820029|15|0.02714|19.3|44.22|0.00454|0.02288|23|23|0.019407371483996|2.0766673132881
2024-02-10 05:42:56|DAILY|09000|1055235|/equities/manulife-financial-corporation?cid=1055235|TSX|28.930708637504|69|0.2077|30.41|27.51|-0.00111|0.0205|35|35|0.032754607177498|1.8894548981571
2024-02-10 05:42:58|DAILY|09001|25045|/equities/northwest-healthcare-prop-reit|TSX|-4.8049624072579|5|-0.06667|4.34|34.23|0.0097|0.03115|30|30|-0.076408341416101|2.1262201745878
2024-02-10 05:42:58|DAILY|09002|941685|/equities/osisko-gold-ro|TSX|18.878313203975|36|-0.00505|19.7|34.34|0.01043|0.03944|29|29|0.075279340446169|3.0885955383123
2024-02-10 05:42:59|DAILY|09003|24624|/equities/pembina-pipeline-corp|TSX|45.177383782105|11|-0.0313|45.18|26.18|-0.00556|0.0137|39|39|0.032717749757517|2.3526450048497
2024-02-10 05:43:00|DAILY|09004|24468|/equities/primo-water-corp?cid=24468|TSX|-20.375821409502|19|0.02124|19.71|26.66|-0.01889|0.01047|38|38|0.035446168768186|2.4908855480116
2024-02-10 05:43:01|DAILY|09005|31157|/equities/ritchie-bros.-auctioneers?cid=31157|TSX|87.027715427949|4|0.03307|92.48|22.84|-0.00869|0.01223|45|45|0.071219204655674|2.3274393792435
2024-02-10 05:43:03|DAILY|09006|24514|/equities/calloway-reit|TSX|-25.484869918705|5|0.01368|24.45|36.68|-0.01091|0.00957|28|28|-0.0042987390882638|1.9452929194956
2024-02-10 05:43:04|DAILY|09007|976225|/equities/teck-resources-ltd-a|TSX|-53.02771808849|3|-0.03977|49.74|29.74|0.00698|0.07169|34|34|0.15010365251728|3.5905597235933
2024-02-10 05:43:05|DAILY|09008|24662|/equities/telus-corp|TSX|-24.391612409265|5|0.01112|23.64|34.23|0.00532|0.02228|30|30|0.0032376333656644|1.52190785645
2024-02-10 05:43:05|DAILY|09009|24663|/equities/transalta|TSX|-9.9448331636917|42|-0.09569|9.45|33|0.00978|0.03635|30|30|0.024369544131911|2.5590067895247
2024-02-10 05:43:06|DAILY|09010|24665|/equities/transcontinental-inc|TSX|13.140235579546|57|0.2|13.44|33.62|-0.0054|0.02254|29|29|0.0075063045586809|2.8646469447139
2024-02-10 05:43:08|DAILY|09011|24446|/equities/agnico-eagle-mines?cid=24446|TSX|-67.302393091366|19|-0.07453|62.71|24.12|-0.02383|0.01087|42|42|0.0076828322017459|2.9539524733269
2024-02-10 05:43:09|DAILY|09012|24480|/equities/b2gold?cid=24480|TSX|-3.7903743776607|43|-0.1639|3.52|41.21|0.03874|0.07725|24|24|0.0065305528612996|3.5274102812803
2024-02-10 05:43:10|DAILY|09013|31094|/equities/ballard-power-systems-inc?cid=31094|TSX|-4.6695370481112|22|-0.03348|4.33|33.67|0.02095|0.08221|30|30|0.017387002909796|5.6320349175558
2024-02-10 05:43:11|DAILY|09014|24683|/equities/valeant-pharma?cid=24683|TSX|10.231368942524|68|0.06564|11.04|29.21|-0.04345|0.03993|33|33|-0.031180407371484|4.3949912706111
2024-02-10 05:43:12|DAILY|09015|42751|/equities/brp-inc?cid=42751|TSX|84.789421610078|2|-0.01583|92.03|35.52|0.06985|0.10769|29|29|0.091572259941804|3.5356692531523
2024-02-10 05:43:14|DAILY|09016|1055217|/equities/cameco-corp?cid=1055217|TSX|-66.649891803493|2|-0.01561|59.27|30.29|-0.00288|0.03897|34|34|0.20533365664403|3.9190562560621
2024-02-10 05:43:15|DAILY|09017|24492|/equities/ci-financial-corp|TSX|15.604538913751|63|0.1194|15.75|35.89|0.01414|0.06202|27|27|-0.002458777885548|2.7789233753637
2024-02-10 05:43:16|DAILY|09018|962584|/equities/cronos?cid=962584|TSX|2.5773699183163|26|0.01701|2.99|28.74|-0.06477|-0.01373|35|35|-0.023158098933075|5.3792104752667
2024-02-10 05:43:17|DAILY|09019|1055225|/equities/enbridge-inc.?cid=1055225|TSX|-47.728056689445|13|-0.04164|46.03|28.31|-0.00254|0.01051|36|36|0.0042521823472357|1.6516314258002
2024-02-10 05:43:18|DAILY|09020|24539|/equities/first-majestic-silver?cid=24539|TSX|-6.9379096273085|28|-0.16712|6.18|26.42|-0.03396|0.02514|38|38|-0.016580989330747|4.5949068865179
2024-02-10 05:43:20|DAILY|09021|1159533|/equities/gfl-environmental-holdings-inc?cid=1159533|TSX|45.319214458588|41|0.158|47.42|49.95|0.0381|0.06767|19|19|0.099376137512639|3.0157644084934
2024-02-10 05:43:21|DAILY|09022|1055232|/equities/kinross-gold?cid=1055232|TSX|-7.6277815068806|25|-0.08432|6.95|26.5|-0.02013|0.01807|38|38|0.056912706110572|3.6485935984481
2024-02-10 05:43:22|DAILY|09023|24990|/equities/mag-silver-corp?cid=24990|TSX|-12.915260935033|42|-0.16304|11.91|23.57|-0.03106|0.0151|42|42|0.045359844810863|4.424287099903
2024-02-10 05:43:22|DAILY|09024|24586|/equities/magna-international?cid=24586|TSX|-80.721983962294|1|0|73.58|28.64|-0.00148|0.03357|36|36|0.03284481086324|2.6609825412221
2024-02-10 05:43:23|DAILY|09025|24598|/equities/new-gold-inc?cid=24598|TSX|-1.8402959532358|18|-0.09195|1.58|36.21|0.00459|0.06326|28|28|0.11999418040737|5.6463142580019
2024-02-10 05:43:25|DAILY|09026|24597|/equities/novagold-resources-inc?cid=24597|TSX|-3.7360099407828|42|-0.32724|3.31|35.36|-0.0184|0.0208|28|28|-0.068063045586809|4.0470824442289
2024-02-10 05:43:26|DAILY|09027|1057244|/equities/nutrien?cid=1057244|TSX|-70.920779560008|91|-0.19277|66.08|29.41|0.00712|0.02801|32|32|0.033766246362755|2.7932958292919
2024-02-10 05:43:27|DAILY|09028|24609|/equities/pan-american-silver-corp?cid=24609|TSX|-18.956931369903|28|-0.13927|17.49|26.42|-0.02508|0.01995|38|38|0.00026964112512123|3.8410387972842
2024-02-10 05:43:28|DAILY|09029|943641|/equities/restaurant-brands-intrnational?cid=943641|TSX|101.63450895531|76|0.12677|103.64|32.97|0.0025|0.02579|29|29|0.040085354025218|2.1468195926285
2024-02-10 05:43:29|DAILY|09030|1055240|/equities/royal-bank-of-canada-rbc?cid=1055240|TSX|-134.14372534032|5|0.00368|131.01|27.03|0.0008|0.01373|38|38|0.032656644034918|1.3914655674103
2024-02-10 05:43:31|DAILY|09031|25177|/equities/sandstorm-gold-ltd-n?cid=25177|TSX|-6.3345400205139|9|-0.0467|5.92|31.97|0.01202|0.04154|32|32|-0.0037138700290979|3.5775858389913
2024-02-10 05:43:32|DAILY|09032|25152|/equities/shopify-inc?cid=25152|TSX|108.83376269011|69|0.48769|122.11|26.03|-0.01066|0.03663|37|37|0.16701648884578|4.8572492725509
2024-02-10 05:43:33|DAILY|09033|24656|/equities/silver-standard-resources?cid=24656|TSX|-13.664842862439|70|-0.21117|12.85|28.29|-0.02211|0.01734|34|34|-0.022035887487876|3.6235169738118
2024-02-10 05:43:33|DAILY|09034|1055242|/equities/suncor-energy-inc.?cid=1055242|TSX|42.304088751817|9|-0.03803|43.26|31|0.00777|0.05087|33|33|0.044151309408341|3.1009854510184
2024-02-10 05:43:34|DAILY|09035|1170093|/equities/telus-international?cid=1170093|TSX|11.135114659711|51|0.28182|12.69|54.38|0.08177|0.10533|13|13|-0.12070673712021|3.0871202113606
2024-02-10 05:43:36|DAILY|09036|1173238|/equities/tilray-inc?cid=1173238|TSX|-2.9657141032668|22|-0.00394|2.53|30.59|-0.03282|0.03753|22|22|-0.16198126801153|6.5751902017291
2024-02-10 05:43:37|DAILY|09037|24471|/equities/waste-connections-inc?cid=24471|TSX|204.79886271171|48|0.11987|210.95|31.74|-0.00457|0.01202|31|31|0.065101842870999|1.7062890397672
2024-02-10 05:43:38|DAILY|09038|24690|/equities/westport-inov-inc?cid=24690|TSX|-8.6531899114615|3|0.02891|7.83|39.58|0.11542|0.22058|26|26|0.03454898157129|6.5575421920466
2024-02-10 05:43:39|DAILY|09039|24652|/equities/silver-wheaton-corp?cid=24652|TSX|-65.022834206286|18|-0.01576|61.22|26.68|-0.01182|0.02327|38|38|0.069748787584869|2.8924131910766
2024-02-10 05:43:41|DAILY|09040|24542|/equities/fortis-inc|TSX|-54.867531499842|41|-0.02918|52.56|27.53|-0.02389|-0.00679|36|36|0.0071629485935985|1.5348709990301
2024-02-10 05:43:43|DAILY|09041|24637|/equities/riocan-reit|TSX|-19.035139947542|5|0.01342|18.13|36.68|0.02763|0.03873|28|28|-0.017760426770126|2.0322560620757
2024-02-10 05:43:44|DAILY|09042|43433|/equities/samsung-electronics-co-ltd|KRX300/KOSPI|-75470.473553036|23|-0.00803|74100|24.45|-0.0094|0.01001|42|42|0.040233555767398|1.7333489037178
2024-02-10 05:43:45|DAILY|09043|43430|/equities/sk-hynix-inc|KRX300/KOSPI/MSCI_EEM|-144470.58428195|6|0.07611|142800|30.68|-0.00539|0.02209|34|34|0.064606870229008|2.7140124045802
2024-02-10 05:43:45|DAILY|09044|43493|/equities/nhn-corp|KRX300/KOSPI/MSCI_EEM|194208.91203729|5|-0.06998|206000|41.64|0.04779|0.079|25|25|0.037288038277512|2.7882985645933
2024-02-10 05:43:46|DAILY|09045|979247|/equities/kakao-corp|KRX300/KOSPI/MSCI_EEM|-58096.284880667|9|-0.02351|54000|24.67|-0.9638|0.83913|42|42|-1.1541733716475|3.0367710727969
2024-02-10 05:43:48|DAILY|09046|43450|/equities/samsung-sdi|KRX300/KOSPI/MSCI_EEM|349355.69958065|5|-0.02036|385000|29.69|0.02027|0.04331|35|35|0.083108341323106|3.1045570469799
2024-02-10 05:43:49|DAILY|09047|43424|/equities/lg-chemicals|KRX300/KOSPI/MSCI_EEM|425829.2768425|7|0.08285|470500|25.34|-0.00108|0.04059|41|41|0.080488995215311|3.3306631578947
2024-02-10 05:43:50|DAILY|09048|43399|/equities/hyundai-motor|KRX300/KOSPI|222982.46992913|9|0.27812|250000|29.74|0.00819|0.03299|35|35|0.094921830314585|2.4973384175405
2024-02-10 05:43:50|DAILY|09049|979618|/equities/celltrion-inc|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|-197164.61115068|20|-0.08786|179600|24.48|-0.02137|0.0145|42|42|-0.64467239732569|3.3560133715377
2024-02-10 05:43:51|DAILY|09050|43460|/equities/kia-motors|KRX300/KOSPI/MSCI_EEM|103827.37364425|10|0.19915|113200|33.45|0.01962|0.04948|31|31|0.12104780114723|2.694068833652
2024-02-10 05:43:53|DAILY|09051|43413|/equities/kb-financial-group|KRX300/KOSPI/MSCI_EEM|58877.270535219|11|0.27788|67600|29.37|-0.02706|0.00142|35|35|0.059519267822736|2.5096579961464
2024-02-10 05:43:54|DAILY|09052|43531|/equities/posco-inc|KRX300/KOSPI/MSCI_EEM|410669.19034501|5|0.00891|453000|31.48|0.02402|0.0522|33|33|0.092859060402685|3.0011486097795
2024-02-10 05:43:55|DAILY|09053|43398|/equities/hyundai-mobis|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|208910.63041004|6|0.05011|230500|33.39|-0.01544|0.0125|31|31|0.018332692307692|2.7047153846154
2024-02-10 05:43:55|DAILY|09054|43453|/equities/shinhan-financial-group|KRX300/KOSPI/MSCI_EEM|39632.16463837|13|0.13205|44150|35.38|0.00583|0.02969|29|29|0.02161753371869|2.2249104046243
2024-02-10 05:43:56|DAILY|09055|43348|/equities/lg-electronics-inc|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|92600.983803767|2|-0.00708|98200|29.71|-0.00654|0.03026|35|35|0.062766570605187|2.9359471661864
2024-02-10 05:43:58|DAILY|09056|993256|/equities/samsung-biologics-co-ltd|KRX300/KOSPI/MSCI_EEM|787885.81780596|89|0.12725|815000|35.41|0.01226|0.04032|27|27|-0.0039195402298851|2.5503840996169
2024-02-10 05:43:59|DAILY|09057|43404|/equities/sk-innovation|KRX300/KOSPI/MSCI_EEM|111201.28371069|9|0.00582|121000|29.66|0.02705|0.07609|35|35|0.035960803059273|3.8606826003824
2024-02-10 05:43:59|DAILY|09058|43378|/equities/hana-financial|KRX300/KOSPI/MSCI_EEM|49625.463899215|12|0.29817|56600|24.93|-0.02063|0.00903|41|41|0.069211035818006|2.555298160697
2024-02-10 05:44:00|DAILY|09059|43448|/equities/ncsoft-corp|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|191336.60733427|2|-0.03991|204500|33.48|-0.00563|0.02809|31|31|-0.056546679499519|3.1813974975938
2024-02-10 05:44:01|DAILY|09060|43477|/equities/cheil-industries-inc|KRX300/KOSPI/MSCI_EEM|137031.07471207|9|0.22361|156500|31.18|-0.018|0.00931|33|33|0.055467695274831|2.4477174541948
2024-02-10 05:44:03|DAILY|09061|43521|/equities/lg-household---healthcare|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|-332240.34370642|26|-0.07773|308500|33.53|0.01225|0.04036|30|30|-0.10843355965082|2.7671008729389
2024-02-10 05:44:04|DAILY|09062|1176172|/equities/krafton|KRX300/KOSPI|193244.72063566|23|0.03632|214000|32.11|-0.02159|0.04292|19|19|-0.077158227848101|3.5759778481013
2024-02-10 05:44:04|DAILY|09063|1166996|/equities/big-hit-entertainment-co-ltd|KRX300/KOSPI/MSCI_EEM|-221160.01915788|18|-0.12473|200000|51.5|0.1167|0.15749|16|16|0.0070356718192628|4.3937919143876
2024-02-10 05:44:05|DAILY|09064|43365|/equities/hyundai-merchant-marine|KRX300/KOSPI/MSCI_EEM|17204.84096658|67|0.09731|18380|31.58|0.07858|0.11665|31|31|0.20845263157895|4.3010688995215
2024-02-10 05:44:06|DAILY|09065|43350|/equities/samsung-electro-mechanics|KRX300/KOSPI/MSCI_EEM|-147933.2090665|20|-0.04342|138800|34.03|-0.00947|0.02477|30|30|0.034613461538462|2.8602317307692
2024-02-10 05:44:08|DAILY|09066|43480|/equities/kt-g-corp|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|86707.78077031|7|0.00442|91000|27.81|-0.0229|-0.00334|37|37|0.0055014492753623|1.4603371980676
2024-02-10 05:44:08|DAILY|09067|43520|/equities/sk-c-c|KRX300/KOSPI/MSCI_EEM|172770.26328158|9|0.113|196000|33.23|0.04303|0.07145|31|31|0.0037292870905588|2.8939055876686
2024-02-10 05:44:09|DAILY|09068|1031014|/equities/celltrion-healthcare|KRX300/KOSDAQ/MSCI_EEM|72769.309738463|5|-0.0368|75900|28.69|-0.0227|0.02515|35|35|-0.60175496031746|3.7170178571429
2024-02-10 05:44:10|DAILY|09069|1010663|/equities/netmarble-games-corp|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|53871.319996978|67|0.38394|62900|35.96|-0.00549|0.03415|27|27|0.0045621986499517|3.6305361620058
2024-02-10 05:44:11|DAILY|09070|43508|/equities/lg-corp|KRX300/KOSPI/MSCI_EEM|83040.205722157|8|0.20978|94000|30.36|-0.00189|0.02067|33|33|-0.13705153617443|2.7430723488603
2024-02-10 05:44:13|DAILY|09071|43525|/equities/kepco|KRX300/KOSPI/MSCI_EEM|19128.351436084|9|0.0241|20400|27.92|-0.00892|0.0132|37|37|-0.013405379442843|2.3132680115274
2024-02-10 05:44:14|DAILY|09072|1131302|/equities/woori-financial|KRX300/KOSPI/MSCI_EEM|13561.554440031|12|0.12385|14610|31.15|0.00108|0.02078|33|33|0.041483156881617|2.23477093359
2024-02-10 05:44:15|DAILY|09073|43370|/equities/samsung-fire---marine-insurance|KRX300/KOSPI/MSCI_EEM|279311.35806377|8|0.30588|333000|37.78|-0.01924|0.01038|27|27|0.051184031158715|2.6363583252191
2024-02-10 05:44:16|DAILY|09074|43544|/equities/doosan-heavy-ind.---const.|KRX300/KOSPI/MSCI_EEM|14450.499751149|5|-0.02375|15620|28.19|0.04413|0.08845|37|37|-0.28437535816619|4.3736848137536
2024-02-10 05:44:16|DAILY|09075|43514|/equities/korean-air-lines-co|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|-23695.142940218|17|0.03394|22850|24.55|-0.12573|0.06583|42|42|-0.91689207258835|2.852064947469
2024-02-10 05:44:18|DAILY|09076|1175885|/equities/kakaobank|KRX300/KOSPI/MSCI_EEM|26377.257229587|21|-0.0202|29100|32.58|0.05112|0.08272|19|19|-0.085065727699531|3.6525821596244
2024-02-10 05:44:19|DAILY|09077|43507|/equities/kt-corporation|KRX300/KOSPI|36023.628466226|10|0.0819|37650|38.19|0.0028|0.03306|27|27|0.043355769230769|1.7829711538462
2024-02-10 05:44:20|DAILY|09078|43416|/equities/amorepacific|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|-135629.13472461|7|0.09661|129400|27.08|-0.01747|0.0178|38|38|-0.011449275362319|3.4291700483092
2024-02-10 05:44:20|DAILY|09079|43428|/equities/samsung-life|KRX300/KOSPI/MSCI_EEM|73020.419121394|9|0.26332|83000|41|0.0132|0.04133|25|25|0.034659244917715|2.4278267182962
2024-02-10 05:44:22|DAILY|09080|948394|/equities/samsung-sds-co-ltd|KRX300/KOSPI/MSCI_EEM|-167473.23998322|11|-0.02795|153000|42.75|-0.00301|0.02098|24|24|-0.003561776061776|2.5051718146718
2024-02-10 05:44:24|DAILY|09081|1123980|/equities/ecopro-bm-co-ltd|KRX300/KOSDAQ/MSCI_EEM|-263019.79507137|14|-0.01815|243500|17.84|-1.04328|0.94554|58|58|-2.3659389312977|4.8049580152672
2024-02-10 05:44:24|DAILY|09082|43541|/equities/hyundai-heavy-industries|KRX300/KOSPI/MSCI_EEM|109354.77092376|11|0.04487|121100|31.06|0.01072|0.03616|33|33|0.02844154589372|3.2533333333333
2024-02-10 05:44:25|DAILY|09083|43463|/equities/lg-display|KRX300/KOSPI/MSCI_EEM|-12954.318711211|17|-0.07922|11740|28.58|-0.00517|0.02752|36|36|2.8708133971303E-5|3.2149215311005
2024-02-10 05:44:26|DAILY|09084|43457|/equities/hanwhachem|KRX300/KOSPI/MSCI_EEM|-35571.860308417|17|-0.06735|31850|21.91|-0.03323|0.02113|46|46|0.928048828125|3.971177734375
2024-02-10 05:44:27|DAILY|09085|43524|/equities/coway|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|56336.114623821|80|0.41391|62000|45.19|-0.00307|0.01743|21|21|-0.012785992217899|2.770420233463
2024-02-10 05:44:29|DAILY|09086|43381|/equities/korea-zinc-inc|KRX300/KOSPI/MSCI_EEM|-481324.83449164|42|-0.03616|466500|31.13|-0.02835|0.01695|32|32|0.032162005785921|2.7521783992285
2024-02-10 05:44:30|DAILY|09087|43473|/equities/s-oil-corp|KRX300/KOSPI/MSCI_EEM|66166.233750937|9|0.0058|69400|27.92|0.00748|0.03985|37|37|0.0014274735830932|2.8539433237272
2024-02-10 05:44:31|DAILY|09088|979183|/equities/hlb-inc|KRX300/KOSDAQ/MSCI_EEM/EMCONSGROWTH|60567.397781531|13|0.42466|72800|22.04|-0.2916|0.23656|47|47|-2.3721164122137|4.8071870229008
2024-02-10 05:44:31|DAILY|09089|979031|/equities/posco-chemtech-co-ltd|KRX300/KOSPI/MSCI_EEM|-293305.31128421|22|-0.11856|282500|34.23|0.05978|0.12831|30|30|0.031231870229008|4.2880954198473
2024-02-10 05:44:32|DAILY|09090|43492|/equities/lg-uplus|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|9941.7118365582|10|0.01586|10250|40.92|-0.00353|0.01602|25|25|-0.017688953488372|2.0998730620155
2024-02-10 05:44:34|DAILY|09091|43346|/equities/halla-visteon-climate-control|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|-6555.7692324686|82|-0.18159|6400|36.69|-0.03834|-0.00491|26|26|-0.020814492753623|3.3394685990338
2024-02-10 05:44:35|DAILY|09092|979607|/equities/lf-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-168558.3575891|11|-0.10286|141300|27.26|-0.01779|0.04228|38|38|0.011987571701721|5.1247189292543
2024-02-10 05:44:36|DAILY|09093|43371|/equities/hyundai-engineering---construction|KRX300/KOSPI/MSCI_EEM|31760.425287873|9|-0.00876|33950|33.32|0.00741|0.03405|31|31|-0.16942555235351|2.9545465898175
2024-02-10 05:44:36|DAILY|09094|43374|/equities/lotte-chemical-corp|KRX300/KOSPI/MSCI_EEM|120357.14002225|11|-0.01607|134700|23.91|-0.04139|-0.01044|43|43|-0.010291907514451|3.2991011560694
2024-02-10 05:44:37|DAILY|09095|43366|/equities/samsung-heavy-industries|KRX300/KOSPI/MSCI_EEM|-7679.9055982828|25|-0.01611|7330|26.55|-0.02168|0.01853|38|38|-0.37677347531462|3.147206195547
2024-02-10 05:44:39|DAILY|09096|43400|/equities/hyundai-steel|KRX300/KOSPI/MSCI_EEM|32967.52366946|11|0.07544|36350|31.18|0.01323|0.03621|33|33|0.049589027911453|3.2297680461983
2024-02-10 05:44:40|DAILY|09097|43540|/equities/korea-investment-holdings-co|KRX300/KOSPI/MSCI_EEM|59116.423535403|8|0.06026|65100|27.76|-0.02017|0.01453|37|37|0.02578916827853|3.0396179883946
2024-02-10 05:44:41|DAILY|09098|1166027|/equities/kakao-games-corp|KRX300/KOSDAQ|-26684.207303521|17|0.03666|25450|40.57|0.05956|0.09771|20|21|-0.054672811059908|3.5255783410138
2024-02-10 05:44:41|DAILY|09099|43538|/equities/skc|KRX300/KOSPI/MSCI_EEM|-83787.854673722|40|-0.06517|83200|30.91|-0.00561|0.02849|32|32|0.09697373540856|4.1768968871595
2024-02-10 05:44:42|DAILY|09100|43435|/equities/samsung-engineering|KRX300/KOSPI/MSCI_EEM|-25311.896039939|27|-0.06917|23550|46.09|0.05937|0.09492|22|22|0.056713461538461|3.5407336538462
2024-02-10 05:44:44|DAILY|09101|1050118|/equities/pearlabyss|KRX300/KOSDAQ/MSCI_EEM/EMCONSGROWTH|-35400.786717263|63|-0.2434|32950|30.56|-0.75707|0.92551|32|32|-0.48633365384615|3.9854980769231
2024-02-10 05:44:45|DAILY|09102|43422|/equities/kangwon-land|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|15896.850473037|6|0.12299|17440|29.51|-0.0165|0.0112|35|35|-0.03302119460501|2.2777177263969
2024-02-10 05:44:45|DAILY|09103|1171784|/equities/sk-bioscience-co|KRX300/KOSPI/MSCI_EEM|-67593.242845261|24|-0.04418|64900|39.61|0.04926|0.10249|18|18|-0.06666847826087|4.2280652173913
2024-02-10 05:44:46|DAILY|09104|44089|/equities/e-mart|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|74853.947560581|13|0.17867|85100|35.31|-0.00954|0.01367|29|29|-0.015625482625483|2.7753252895753
2024-02-10 05:44:47|DAILY|09105|43532|/equities/yuhan|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|-63403.415164705|24|-0.04969|61200|18.05|-0.18138|0.11676|56|56|-1.0862940038685|2.6349845261122
2024-02-10 05:44:49|DAILY|09106|43465|/equities/lg-innotek-co-ltd|KRX300/KOSPI/MSCI_EEM|-209922.48738221|31|-0.12325|199900|36.21|-0.00129|0.04067|28|28|0.076567049808429|3.482403256705
2024-02-10 05:44:49|DAILY|09107|43347|/equities/kumho-petro-chemical|KRX300/KOSPI/MSCI_EEM|119742.38640135|9|0.11802|140200|38|0.03573|0.07827|27|27|0.1069748549323|3.782248549323
2024-02-10 05:44:50|DAILY|09108|43379|/equities/hyundai-glovis|KRX300/KOSPI/MSCI_EEM|173311.3276342|6|0.00382|184100|31.18|-0.01583|0.01723|33|33|0.056794003868472|3.0960415860735
2024-02-10 05:44:51|DAILY|09109|43441|/equities/daewoo-securities|KRX300/KOSPI/MSCI_EEM|7823.3023590962|11|0.21148|8650|33|0.01318|0.03377|31|31|0.040440464666021|2.5236185866409
2024-02-10 05:44:52|DAILY|09110|44101|/equities/hankook-tire|KRX300/KOSPI/MSCI_EEM|46049.68778016|69|0.24939|51600|45.67|-0.00327|0.0357|21|21|0.077671859785784|3.496535540409
2024-02-10 05:44:54|DAILY|09111|43376|/equities/cj-cheiljedang|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|279945.69496339|5|-0.02951|296000|35.59|0.00552|0.02656|29|29|0.042421814671814|2.6844739382239
2024-02-10 05:44:54|DAILY|09112|43856|/equities/hansol-chemica|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-207852.56891424|12|-0.08627|186400|42.5|0.03952|0.07474|24|24|0.093840931134821|3.9138593598448
2024-02-10 05:44:55|DAILY|09113|43407|/equities/samsung-securities|KRX300/KOSPI/MSCI_EEM|36876.999577102|7|0.05179|39600|31.09|0.00104|0.0289|33|33|0.023597868217054|2.1997858527132
2024-02-10 05:44:56|DAILY|09114|979869|/equities/wemade-entertainment-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-55722.804147537|26|-0.14576|48350|24.21|-0.12365|0.30974|42|42|-1.4233541266795|6.0052773512476
2024-02-10 05:44:57|DAILY|09115|43542|/equities/industrial-bank-of-korea|KRX300/KOSPI/MSCI_EEM|12420.975343511|11|0.12784|13410|33.23|0.00385|0.02745|31|31|0.027665384615385|1.7930788461538
2024-02-10 05:44:58|DAILY|09116|1010641|/equities/hyundai-robotics-co-ltd|KRX300/KOSPI/MSCI_EEM|64887.184208638|51|0.15113|71600|31.68|-0.26627|0.63466|31|31|-1.2709292635659|2.6957858527132
2024-02-10 05:44:59|DAILY|09117|1175253|/equities/ff-co|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-77249.731959706|25|-0.13793|70000|27.33|-0.27711|0.46681|24|24|-0.43017647058824|4.0090779411765
2024-02-10 05:45:00|DAILY|09118|43522|/equities/gs-engineering---construction|KRX300/KOSPI/MSCI_EEM|13976.318607058|9|0.00329|15240|33.39|0.01905|0.0443|31|31|-0.033403643336529|3.1897468839885
2024-02-10 05:45:01|DAILY|09119|1163147|/equities/sk-biopharmaceuticals-co-ltd|KRX300/KOSPI/MSCI_EEM|-95258.44639831|17|-0.04581|85400|29.67|-0.01533|0.01706|29|30|-0.0056854304635762|3.2353476821192
2024-02-10 05:45:02|DAILY|09120|43455|/equities/dongbu-insurance|KRX300/KOSPI/MSCI_EEM|88508.587124037|9|0.15348|97700|35.1|-0.00067|0.01918|29|29|0.091407407407407|3.1857524366472
2024-02-10 05:45:03|DAILY|09121|1031094|/equities/orion-corp|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|-100520.47954722|18|-0.03727|93000|33.63|-0.03506|-0.01063|30|30|0.011073099415205|3.0658518518519
2024-02-10 05:45:04|DAILY|09122|43780|/equities/hotel-shilla|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|-61585.349551426|92|-0.27251|60600|31.7|-0.02588|0.01059|30|30|-0.019204414587332|2.5486679462572
2024-02-10 05:45:05|DAILY|09123|44107|/equities/hanjinkal|KRX300/KOSPI|70766.658078721|99|0.45714|76500|30.13|-0.02048|0.03047|31|31|0.13890406976744|4.394609496124
2024-02-10 05:45:06|DAILY|09124|980033|/equities/alteogen-inc|KRX300/KOSDAQ/MSCI_EEM|-89839.58331903|16|-0.0747|76800|18.32|-0.3328|0.22346|56|56|-2.5252209414025|5.4041930835735
2024-02-10 05:45:06|DAILY|09125|43414|/equities/bs-financial-group|KRX300/KOSPI/MSCI_EEM_SMALLCAP|7373.1321951568|11|0.08762|7820|27.73|-0.00515|0.01304|37|37|0.01890444015444|2.0799951737452
2024-02-10 05:45:09|DAILY|09126|43469|/equities/oci-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP|96655.94973799|3|-0.0608|103500|29.06|-0.01446|0.04084|35|35|0.1184700686948|4.494014720314
2024-02-10 05:45:10|DAILY|09127|1156618|/equities/doosan-fuel-cell-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-22684.418802829|16|0.00725|20850|32.06|0.09964|0.20074|32|32|0.1094562920269|4.586562920269
2024-02-10 05:45:11|DAILY|09128|43419|/equities/dongbu-hitek|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-53263.511528384|28|-0.08577|50100|31.75|0.0139|0.04942|32|32|0.10302876318313|3.8707612655801
2024-02-10 05:45:12|DAILY|09129|43962|/equities/korea-aerospac|KRX300/KOSPI/MSCI_EEM|-53615.608179023|8|-0.03346|49100|34.57|0.00675|0.03221|30|30|0.06707183908046|3.2597710727969
2024-02-10 05:45:12|DAILY|09130|942445|/equities/mando-corp|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-37323.818441291|17|-0.02714|34050|32|-0.00176|0.0519|32|32|0.038095192307692|3.5645538461539
2024-02-10 05:45:14|DAILY|09131|979725|/equities/ecopro-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|500076.4207432|2|0.11917|648000|22.82|-0.03356|0.23287|45|45|-1.2835943579767|5.5625350194553
2024-02-10 05:45:15|DAILY|09132|43354|/equities/iljin-materials|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-35259.901624554|36|-0.14356|34600|38.69|0.04419|0.09347|26|26|0.026024015369837|4.0276589817483
2024-02-10 05:45:16|DAILY|09133|43495|/equities/s-1-corp|KRX300/KOSPI/MSCI_EEM|53900.351974887|5|0.01034|58600|44.04|-0.01875|0.00766|23|23|-0.032200589970501|2.2287689282203
2024-02-10 05:45:17|DAILY|09134|43440|/equities/hanmi-pharm-co-ltd|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|-353600.64960402|19|-0.01036|334500|25.43|-0.03788|0.0026|40|40|-0.40170144927536|3.2105961352657
2024-02-10 05:45:17|DAILY|09135|1060774|/equities/sk-chemicals|KRX300/KOSPI/MSCI_EEM|63418.589463808|5|-0.0029|68700|21.06|-0.06623|0.19753|49|49|-1.9877615830116|4.044416988417
2024-02-10 05:45:19|DAILY|09136|1169264|/equities/dl-e-c-co|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-43888.896440401|3|0.04068|39650|23.84|-0.20269|0.21177|32|32|-1.2121267973856|3.0625058823529
2024-02-10 05:45:20|DAILY|09137|979620|/equities/celltrion-pharm-inc|KRX300/KOSDAQ/MSCI_EEM|-115531.81847101|19|-0.05372|100400|21.42|0.00034|0.06827|48|48|-1.1243814531549|4.4674024856597
2024-02-10 05:45:21|DAILY|09138|979600|/equities/afreecatv-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|92713.382436955|45|0.32734|110700|34.28|0.02054|0.05983|29|29|0.10748362235067|4.3133082851638
2024-02-10 05:45:22|DAILY|09139|979248|/equities/cj-o-shopping-co-ltd|KRX300/KOSDAQ/MSCI_EEM/EMCONSGROWTH|75292.8941816|13|0.23319|86200|26.38|-0.01029|0.02308|39|39|-0.023183477425552|3.1275917387128
2024-02-10 05:45:22|DAILY|09140|43497|/equities/gs-holdings|KRX300/KOSPI/MSCI_EEM|46608.479813295|9|0.21923|52000|35.52|-0.01602|0.01016|29|29|0.021250481695568|2.2932495183044
2024-02-10 05:45:24|DAILY|09141|979800|/equities/seegene-inc|KRX300/KOSDAQ/MSCI_EEM|22290.025881565|65|0.25408|26900|21.78|-0.26332|0.20295|45|45|-2.0253620689655|4.8314444444444
2024-02-10 05:45:25|DAILY|09142|1094002|/equities/hyosung-advanced-materials|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-356660.88517843|23|-0.09852|334000|33.73|0.06809|0.11267|30|30|0.15664410058027|4.0477543520309
2024-02-10 05:45:26|DAILY|09143|43545|/equities/woori-investment---securities|KRX300/KOSPI/MSCI_EEM|10626.064049991|10|0.11111|11300|32.97|0.01031|0.02537|31|31|0.0076129970902037|2.1201464597478
2024-02-10 05:45:27|DAILY|09144|44004|/equities/fila-korea|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|38050.952918393|66|0.02427|40100|45.95|0.02892|0.06554|21|21|0.010633009708738|3.3365533980583
2024-02-10 05:45:27|DAILY|09145|979520|/equities/leeno-industrial-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-225248.96396018|6|0.02382|202000|39.46|0.02374|0.06002|26|26|0.14552958292919|3.4849796314258
2024-02-10 05:45:29|DAILY|09146|993306|/equities/doosan-bobcat-inc|KRX300/KOSPI/MSCI_EEM|45780.640228391|7|-0.09037|46300|44.61|0.02736|0.07263|23|23|0.074858527131783|3.8233062015504
2024-02-10 05:45:30|DAILY|09147|43362|/equities/hyundai-mipo-dockyard|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-72865.591062105|21|-0.12807|67400|28.25|-0.01002|0.02357|36|36|0.080412729026037|3.6994946962391
2024-02-10 05:45:32|DAILY|09148|43892|/equities/shinpoong-phar|KRX300/KOSPI/MSCI_EEM|-12385.817677561|17|-0.00404|12340|39.42|0.28664|0.43482|26|26|0.21736023054755|6.7296388088377
2024-02-10 05:45:33|DAILY|09149|43484|/equities/shinsegae|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|172320.58525231|9|0.0949|186900|37.89|-0.01141|0.01655|27|27|-0.020416100872939|2.7472812803104
2024-02-10 05:45:34|DAILY|09150|43838|/equities/duzonbizon|KRX300/KOSPI/MSCI_EEM|41523.74935807|25|0.62215|49800|37.26|0.02346|0.06447|27|27|-0.0025699029126213|3.5745281553398
2024-02-10 05:45:35|DAILY|09151|43352|/equities/cheil-worldwide|KRX300/KOSPI/MSCI_EEM|-18905.008214945|48|-0.05519|18490|40.96|-0.00298|0.02062|24|24|-0.0027621359223301|2.5034582524272
2024-02-10 05:45:36|DAILY|09152|1094000|/equities/hyosung-tnc|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-336290.26367452|25|-0.11483|304500|31.5|0.17831|0.23004|32|32|0.11691375968992|3.967101744186
2024-02-10 05:45:37|DAILY|09153|50596|/equities/hyundai-rotem|KRX300/KOSPI/MSCI_EEM_SMALLCAP|26134.449357483|11|0.03197|29050|28|-0.03432|0.01646|37|37|0.10395506692161|3.7457179732314
2024-02-10 05:45:38|DAILY|09154|43377|/equities/cj-korea-express|KRX300/KOSPI/MSCI_EEM|126868.29582117|58|0.59153|139100|35.96|-0.02792|0.00119|27|27|0.012071984435798|2.8961468871595
2024-02-10 05:45:38|DAILY|09155|43590|/equities/hyundai-mar-fi|KRX300/KOSPI/MSCI_EEM_SMALLCAP|32505.546172172|9|0.12461|35650|32.77|-0.01874|0.00824|31|31|0.0526689453125|2.9250380859375
2024-02-10 05:45:40|DAILY|09156|43527|/equities/kogas|KRX300/KOSPI|24736.841213039|9|0.05133|27650|33.16|0.03024|0.05908|31|31|-0.00027799227799222|2.7786814671815
2024-02-10 05:45:41|DAILY|09157|942842|/equities/cs-wind-corp|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-61605.316858564|17|-0.03636|58300|30.12|-0.06987|0.17505|34|34|-1.3903903846154|4.5962990384615
2024-02-10 05:45:42|DAILY|09158|979336|/equities/sm-entertainment-co|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-81057.270570974|19|-0.1462|73000|36.54|0.02766|0.08436|28|28|0.11977809798271|4.4195100864553
2024-02-10 05:45:43|DAILY|09159|43485|/equities/kolon-industries-inc|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-42194.390913824|22|-0.028|41650|33.83|-0.00904|0.03274|30|30|0.020860038610039|3.3021525096525
2024-02-10 05:45:43|DAILY|09160|43503|/equities/gc-corp|KRX300/KOSPI/MSCI_EEM|-116670.46624315|25|-0.01286|115100|31.53|-0.01692|0.0331|32|32|0.036750242013553|4.0296950629235
2024-02-10 05:45:45|DAILY|09161|43364|/equities/samsung-fine-chemicals|KRX300/KOSPI/MSCI_EEM_SMALLCAP|46832.11167171|6|-0.02059|49950|35.38|-0.00402|0.03257|29|29|0.042044616876819|3.1929912706111
2024-02-10 05:45:46|DAILY|09162|43775|/equities/meritz-sec|KRX300/KOSPI/MSCI_EEM|-6963.0644008388|5|-0.01929|6100|33.92|0.01928|0.05929|24|24|0.096180929095354|3.1782212713936
2024-02-10 05:45:46|DAILY|09163|43356|/equities/samsung-techwin|KRX300/KOSPI/MSCI_EEM_SMALLCAP|128865.52425835|70|0.18767|134800|46.48|0.08167|0.13454|21|21|0.17388325358852|3.9807263157895
2024-02-10 05:45:47|DAILY|09164|43415|/equities/hyundai-elevator|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-42467.224920545|48|-0.05714|41250|30.94|-0.0168|0.08893|32|32|-0.66577145612343|2.9174165863066
2024-02-10 05:45:48|DAILY|09165|43955|/equities/kiwoom|KRX300/KOSPI/MSCI_EEM_SMALLCAP|98147.24464114|8|0.10671|108900|29.2|-0.01445|0.02469|35|35|0.066773566569485|3.230739552964
2024-02-10 05:45:50|DAILY|09166|44087|/equities/dgb-financial|KRX300/KOSPI/MSCI_EEM_SMALLCAP|8890.741881307|11|0.11538|9570|27.59|-0.01891|0.01|37|37|0.04662657613967|2.1480116391853
2024-02-10 05:45:51|DAILY|09167|43517|/equities/hanwha|KRX300/KOSPI/MSCI_EEM_SMALLCAP|27337.398471536|9|0.19569|30550|33.13|0.00179|0.0462|31|31|0.053778743961353|2.963761352657
2024-02-10 05:45:52|DAILY|09168|979264|/equities/sk-materials-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|370195.03502639|8|0.00977|402900|43.09|0.02324|0.05916|11|11|0.20421413721414|3.6654677754678
2024-02-10 05:45:52|DAILY|09169|44106|/equities/jb-financial|KRX300/KOSPI/MSCI_EEM_SMALLCAP|11128.928244581|30|0.12091|12330|34.52|0.01234|0.03698|29|29|0.097611650485437|2.302886407767
2024-02-10 05:45:53|DAILY|09170|43537|/equities/kcc|KRX300/KOSPI/MSCI_EEM_SMALLCAP|235687.55087546|11|0.23462|271000|34.59|0.01058|0.05279|29|29|0.055109575518263|3.5377966436328
2024-02-10 05:45:55|DAILY|09171|979251|/equities/jyp-entertainment-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-82397.52106161|19|-0.14494|76100|36.61|0.00908|0.05536|28|28|0.15412847555129|4.0318504314477
2024-02-10 05:45:56|DAILY|09172|43548|/equities/meritz-fire-in|KRX300/KOSPI/MSCI_EEM_SMALLCAP|49511.06040936|61|0.62776|51600|33.67|0.02838|0.07761|21|21|0.18302477183833|3.5720052151239
2024-02-10 05:45:56|DAILY|09173|43499|/equities/cj-corp|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|94338.306508699|6|0.06838|107800|37.96|0.01193|0.0514|27|27|0.038129126213592|2.8689417475728
2024-02-10 05:45:57|DAILY|09174|43443|/equities/amore-group|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|25891.079521964|3|0.01893|29600|35.59|0.02404|0.05664|29|29|-0.064512572533849|3.423411992263
2024-02-10 05:45:58|DAILY|09175|1057402|/equities/bgf-retail-ks|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|-146804.57657071|1|0|133100|39.15|-0.01704|0.00889|26|26|-0.00021119842829075|3.2580923379175
2024-02-10 05:46:00|DAILY|09176|979797|/equities/genexine-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-9609.0434783068|11|-0.00685|8700|17.69|-0.19796|0.04454|58|58|-2.5977944015444|4.6573359073359
2024-02-10 05:46:00|DAILY|09177|980144|/equities/wonik-ips-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-32845.57372984|17|-0.04088|30500|31.88|-0.04096|0.00978|32|32|0.022957528957529|3.3953648648649
2024-02-10 05:46:01|DAILY|09178|43405|/equities/stx-pan-ocean|KRX300/KOSPI|3860.3008771172|2|0.03576|4490|28.24|-0.03803|0.01092|37|37|0.052522944550669|3.9000239005736
2024-02-10 05:46:02|DAILY|09179|979975|/equities/hugel-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|147468.88351389|157|0.30877|149200|35|-0.10436|0.22495|25|25|-0.30849660523763|4.0836741028128
2024-02-10 05:46:03|DAILY|09180|43816|/equities/vgx-intl|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-2846.7564909768|43|-0.08319|2590|19.23|-0.11456|0.1772|52|52|-2.2511247600768|6.8270211132437
2024-02-10 05:46:04|DAILY|09181|43783|/equities/hanmi-science|KRX300/KOSPI|-49020.049784526|7|0.05995|41550|34.2|0.0424|0.07756|30|30|-0.16886337209302|4.1845503875969
2024-02-10 05:46:05|DAILY|09182|44084|/equities/meritz-financi|KRX300/KOSPI/MSCI_EEM_SMALLCAP|64592.387896195|61|0.32472|71800|35.74|0.0728|0.11197|27|27|0.21986536585366|3.821476097561
2024-02-10 05:46:06|DAILY|09183|979860|/equities/silicon-works-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-84142.277339619|45|-0.06467|78100|41.21|0.04347|0.09927|24|24|0.11019167473379|3.7630048402711
2024-02-10 05:46:07|DAILY|09184|979402|/equities/osstem-implant-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|1897812.8983227|75|9.155|1900000|34.1|0.04914|0.10136|21|21|1.3868139240506|3.9314139240506
2024-02-10 05:46:08|DAILY|09185|1142473|/equities/chunbo-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|79248.585456755|1|0|95000|35.86|0.08361|0.13898|29|29|0.094154807692308|4.0586461538462
2024-02-10 05:46:10|DAILY|09186|43447|/equities/hyundai-wia|KRX300/KOSPI/MSCI_EEM_SMALLCAP|56822.004358474|6|0.02152|61700|29.51|-0.00356|0.0431|35|35|0.070447976878613|3.5999161849711
2024-02-10 05:46:10|DAILY|09187|1161063|/equities/doosan-solus-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-13304.09753052|31|-0.08968|11470|21.78|-0.32034|0.47059|46|46|-4.5634486434108|4.8141695736434
2024-02-10 05:46:11|DAILY|09188|43536|/equities/daewoo-engineering---construction|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-4171.267097167|40|-0.08206|3915|33.4|0.01646|0.05658|30|30|0.016668587896254|3.310828049952
2024-02-10 05:46:12|DAILY|09189|979610|/equities/hlb-life-science-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|13923.606674412|10|0.41801|16690|26.46|-0.2432|0.26638|39|39|-2.0749788664745|5.1553919308357
2024-02-10 05:46:13|DAILY|09190|1055288|/equities/studio-dragon|KRX300/KOSDAQ|-49399.384899276|46|-0.07004|47800|38.23|-0.00599|0.02063|26|26|-0.027260827718961|2.7994186717998
2024-02-10 05:46:15|DAILY|09191|43751|/equities/gs-retail|KRX300/KOSPI/MSCI_EEM_SMALLCAP|21562.968493477|5|-0.02381|22550|29.37|-0.02569|0.00602|35|35|-0.035380813953488|2.3492916666667
2024-02-10 05:46:15|DAILY|09192|43486|/equities/kepco-engineering---construction|KRX300/KOSPI/MSCI_EEM_SMALLCAP|63653.665846735|53|0.10924|66000|31.87|-0.00188|0.04812|31|31|0.17556730769231|4.2777326923077
2024-02-10 05:46:16|DAILY|09193|43436|/equities/daewoo-shipbuilding|KRX300/KOSPI/MSCI_EEM|-24117.956479011|52|0.01545|23000|30.97|-0.01711|0.03941|32|32|0.036912667946257|4.1819846449136
2024-02-10 05:46:17|DAILY|09194|43372|/equities/hyundai-department|KRX300/KOSPI/MSCI_EEM_SMALLCAP|53070.532130719|9|0.10742|56700|40.8|0.01947|0.04621|25|25|-0.020485408560311|2.548173151751
2024-02-10 05:46:18|DAILY|09195|43446|/equities/hanwha-life|KRX300/KOSPI/MSCI_EEM_SMALLCAP|3106.4484546897|12|0.35754|3645|38.07|0.02425|0.06311|27|27|0.089639076034649|3.5424292589028
2024-02-10 05:46:20|DAILY|09196|43368|/equities/dongkuk-steel-mill-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP|9089.5845330763|6|0.11819|9650|30.85|0.04622|0.09853|33|33|0.11727859237537|4.3500478983382
2024-02-10 05:46:21|DAILY|09197|979666|/equities/com2us-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|43096.868976441|8|0.00742|47500|38.04|0.01597|0.05937|27|27|-0.031017408123791|3.8925918762089
2024-02-10 05:46:22|DAILY|09198|1165861|/equities/soulbrain-co-ltd-kq|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-301152.96512479|9|-0.0055|271000|43.45|-0.0053|0.03879|20|20|0.035924743443558|3.2867263397948
2024-02-10 05:46:23|DAILY|09199|979174|/equities/dongsuh|KRX300/KOSPI/MSCI_EEM_SMALLCAP|16999.663469441|1|0|17940|35.31|-0.00041|0.02755|29|29|0.0277626953125|2.7050419921875
2024-02-10 05:46:24|DAILY|09200|979813|/equities/koh-young-technology-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|16546.337970711|42|0.2298|16590|29.94|-0.48348|0.48571|33|33|-0.27749271137026|3.8282876579203
2024-02-10 05:46:26|DAILY|09201|979202|/equities/kmw-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-18497.244100941|11|0.01953|15140|30.29|-0.00291|0.03249|34|34|-0.0812625|3.7277201923077
2024-02-10 05:46:26|DAILY|09202|979963|/equities/mezzion-pharma-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-38318.237823523|15|-0.05335|34600|24.4|-0.67441|0.62225|42|42|-2.1641915303176|4.7717487969201
2024-02-10 05:46:27|DAILY|09203|43509|/equities/ls-corp|KRX300/KOSPI/MSCI_EEM_SMALLCAP|91926.108672449|8|0.11644|97800|31.18|-0.02477|0.02036|33|33|0.10968822393822|3.6412934362934
2024-02-10 05:46:28|DAILY|09204|43383|/equities/lotte-shopping|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|81059.605316408|11|0.2292|90100|32.71|0.00516|0.02474|31|31|-0.015357421875|2.6864150390625
2024-02-10 05:46:29|DAILY|09205|979969|/equities/legochem-biosciences-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-55034.545409523|18|-0.09004|47500|25.43|-0.15769|0.07358|40|40|-0.35740328820116|4.7878984526112
2024-02-10 05:46:30|DAILY|09206|43458|/equities/hite-jinro|KRX300/KOSPI/MSCI_EEM_SMALLCAP|20478.66438605|5|-0.04857|21550|31.36|-0.00203|0.02887|33|33|-0.0084802694898942|2.6494985563041
2024-02-10 05:46:31|DAILY|09207|1093998|/equities/hyundai-develop|KRX300/KOSPI/MSCI_EEM_SMALLCAP|16573.351851097|12|0.16135|18210|37.89|0.01661|0.06173|27|27|-0.015753384912959|3.4664748549323
2024-02-10 05:46:32|DAILY|09208|979909|/equities/yg-entertainment-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-45937.466227567|28|-0.11251|42200|42.29|0.04603|0.0868|24|24|0.092938579654511|4.2703051823416
2024-02-10 05:46:33|DAILY|09209|979037|/equities/dongjin-semichem-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-43160.320670575|2|0.00131|38250|37.21|-0.00615|0.0534|28|28|0.13102013422819|4.1801025886865
2024-02-10 05:46:33|DAILY|09210|1155483|/equities/hanwha-systems-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-16739.366809296|12|-0.08358|15460|27.03|-0.01109|0.02537|38|38|-0.41940944123314|3.7165385356455
2024-02-10 05:46:35|DAILY|09211|43964|/equities/kepco-plant-s-|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-34936.665445092|30|-0.00292|34200|41.75|0.00792|0.0368|24|24|0.009623666343356|2.717064985451
2024-02-10 05:46:36|DAILY|09212|940989|/equities/cosmax-inc|KRX300/KOSPI/MSCI_EEM_SMALLCAP|113573.06950716|13|-0.07809|115700|29.14|-0.01996|0.02084|35|35|-0.00048158914728687|3.9702761627907
2024-02-10 05:46:37|DAILY|09213|43535|/equities/daewoo-international-corp|KRX300/KOSPI/MSCI_EEM_SMALLCAP|49897.518545989|1|0|55700|31.48|0.03253|0.06573|33|33|0.16648411934552|4.0798700673725
2024-02-10 05:46:38|DAILY|09214|44065|/equities/youngone|KRX300/KOSPI/MSCI_EEM_SMALLCAP|45829.354377213|9|0.17568|52200|32.94|-0.02323|0.01221|31|31|0.078290573372206|3.6162361516035
2024-02-10 05:46:38|DAILY|09215|43476|/equities/ls-industrial-systems|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-72001.290587102|20|-0.03779|66200|36.18|0.0255|0.05616|28|28|0.060508720930233|3.5397800387597
2024-02-10 05:46:40|DAILY|09216|43502|/equities/foosung|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-9335.6097655679|24|-0.23084|8730|29.88|-0.02059|0.0416|34|34|0.060045235803657|4.1172165543792
2024-02-10 05:46:41|DAILY|09217|979307|/equities/eo-technics-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-198238.48653252|7|0.05352|181100|30.12|-0.0172|0.02205|34|34|0.11424563106796|4.1094689320388
2024-02-10 05:46:42|DAILY|09218|43427|/equities/samsung-card|KRX300/KOSPI|33090.594754152|11|0.08756|35400|34.97|-0.02094|-0.00229|29|29|0.006552734375|1.7393876953125
2024-02-10 05:46:43|DAILY|09219|1156086|/equities/medpacto-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|8379.3655641977|21|0.2448|10170|37.52|0.02447|0.15557|27|27|-0.65285479186834|5.7425469506292
2024-02-10 05:46:44|DAILY|09220|43791|/equities/hanssem|KRX300/KOSPI/MSCI_EEM_SMALLCAP|45476.64222552|5|0.00702|50200|33|-0.01099|0.03221|31|31|0.014617332035054|3.7290535540409
2024-02-10 05:46:45|DAILY|09221|43501|/equities/dsinfra|KRX300/KOSPI/MSCI_EEM_SMALLCAP|7252.6719722319|6|-0.03493|7460|19.78|-0.06544|0.02978|51|51|-1.0276055226824|4.2648145956608
2024-02-10 05:46:46|DAILY|09222|994082|/equities/sillajen-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-5714.5961692251|47|-0.05923|5400|37.5|-0.00583|0.0951|10|10|-0.13863657957245|5.2558859857482
2024-02-10 05:46:47|DAILY|09223|43392|/equities/ssangyong-cement|KRX300/KOSPI|6651.0051668953|9|0.19039|6940|30.58|-0.01404|0.01292|33|33|0.036975417895772|2.0885329400197
2024-02-10 05:46:48|DAILY|09224|43506|/equities/hyosung|KRX300/KOSPI/MSCI_EEM_SMALLCAP|59774.116571218|6|-0.03226|63000|27.62|-0.03086|0.0045|37|37|0.0011100292112951|2.3494849074976
2024-02-10 05:46:48|DAILY|09225|50597|/equities/chongkundang-(ks)|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-119349.2598851|24|-0.05461|110800|27.97|-0.03588|0.04442|36|36|-0.8821359223301|3.4587077669903
2024-02-10 05:46:50|DAILY|09226|989514|/equities/st-pharm-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-66344.098058567|20|-0.01429|62100|31.81|-0.02176|0.03749|32|32|0.14005593056895|4.7268649951784
2024-02-10 05:46:51|DAILY|09227|43454|/equities/lotte-confectionery|KRX300/KOSPI|29235.02517604|9|0.23507|33100|37.81|0.03101|0.05353|27|27|0.010030126336249|2.5384421768707
2024-02-10 05:46:52|DAILY|09228|979716|/equities/chabiotech-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-19139.790094538|19|-0.0112|17650|34|0.01353|0.04056|30|30|0.058865125240848|3.6943737957611
2024-02-10 05:46:53|DAILY|09229|979561|/equities/tokai-carbon-korea-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-111619.86207106|6|-0.02092|98300|36.36|0.02331|0.0565|28|28|0.085796676441838|3.888073313783
2024-02-10 05:46:53|DAILY|09230|43494|/equities/nongshim|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-393688.710106|59|-0.14011|380500|37.38|-0.00397|0.02217|26|26|0.060506796116505|2.467245631068
2024-02-10 05:46:55|DAILY|09231|979308|/equities/oscotec-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-20879.043696025|15|-0.04925|19110|26.84|-0.04007|0.0102|38|38|-0.083394584139265|5.0535193423598
2024-02-10 05:46:56|DAILY|09232|979532|/equities/nhn-kcp-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-13052.535313065|3|0.02982|11050|23.41|-0.20322|0.17269|44|44|-2.2697374031008|3.9629282945736
2024-02-10 05:46:57|DAILY|09233|43456|/equities/daelim-ind|KRX300/KOSPI/MSCI_EEM_SMALLCAP|51973.844305779|20|0.01842|55300|32.03|-0.02627|0.01034|31|31|-0.31695256916996|3.3349110671937
2024-02-10 05:46:57|DAILY|09234|1142481|/equities/abl-bio-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-22728.802637267|17|-0.08083|19900|31.81|-0.02591|0.01121|32|32|0.051905222437137|4.983580270793
2024-02-10 05:46:58|DAILY|09235|1123978|/equities/hyundai-autoever-corp|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-172936.1704422|18|-0.14373|154300|50.85|0.18006|0.22021|20|20|0.1587417794971|4.1330705996132
2024-02-10 05:47:00|DAILY|09236|43516|/equities/doosan|KRX300/KOSPI/MSCI_EEM_SMALLCAP|84889.41248858|9|0.07861|93300|35.34|0.03768|0.07751|29|29|0.10079283639884|4.4645895450145
2024-02-10 05:47:01|DAILY|09237|979714|/equities/viromed-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-6485.6558327991|1|0|5140|32.28|-0.01707|0.08548|32|32|-1.0234501452081|5.1135440464666
2024-02-10 05:47:01|DAILY|09238|43512|/equities/lg-international-corp|KRX300/KOSPI/MSCI_EEM_SMALLCAP|26423.223384328|6|-0.04274|28000|41.24|0.05997|0.13155|25|25|0.10505212355212|3.5867306949807
2024-02-10 05:47:02|DAILY|09239|43351|/equities/hanall-biopharma|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-34897.627478314|17|-0.09972|32500|39.23|0.02353|0.0611|26|26|0.052293436293436|4.3815241312741
2024-02-10 05:47:03|DAILY|09240|1006368|/equities/enzychem-lifesciences-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-1877.1782848563|9|0.09671|1769|23.23|-1.42381|1.68337|44|44|1.4984844660194|5.3300223300971
2024-02-10 05:47:05|DAILY|09241|1153711|/equities/zinus-inc|KRX300/KOSPI/MSCI_EEM_SMALLCAP|13401.341684972|5|0.01455|14640|29.2|-0.06003|0.11291|35|35|-1.0928742690058|3.8751384015595
2024-02-10 05:47:06|DAILY|09242|979505|/equities/sfa-engineering-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-28094.840696899|13|-0.08566|26150|42.46|-0.03408|-0.00583|24|24|-0.030104752667313|2.774796314258
2024-02-10 05:47:06|DAILY|09243|43669|/equities/korean-reinsu|KRX300/KOSPI/MSCI_EEM_SMALLCAP|7380.1735676901|9|0.07973|7990|23.67|-0.08656|0.14644|43|43|-0.88372319688109|2.2879054580897
2024-02-10 05:47:07|DAILY|09244|44102|/equities/korea-kolmar|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-53296.228532024|7|-0.00205|48700|30.03|-0.02583|0.01436|34|34|0.025866601752678|3.1055150925024
2024-02-10 05:47:08|DAILY|09245|43954|/equities/hana-tour|KRX300/KOSPI/MSCI_EEM_SMALLCAP|59273.949065534|66|0.38661|64200|31.23|0.00098|0.03516|31|31|-0.2308857696031|3.3816592449177
2024-02-10 05:47:10|DAILY|09246|980115|/equities/simmtech-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-36464.099175159|17|-0.10929|32600|36.68|0.0013|0.05354|28|28|0.12951006711409|4.2773020134228
2024-02-10 05:47:10|DAILY|09247|979403|/equities/hyundai-ibt-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-25822.830376046|67|-0.32051|21200|35.04|0.00472|0.10754|28|28|0.17236676217765|6.264417382999
2024-02-10 05:47:11|DAILY|09248|1141769|/equities/cellivery-therapeutics-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-11293.803798556|28|-0.42661|6680|17.98|-0.70325|0.63995|44|44|-4.0767872860636|6.4909205378973
2024-02-10 05:47:12|DAILY|09249|43957|/equities/hanmi-semicon|KRX300/KOSPI/MSCI_EEM_SMALLCAP|57277.547737049|3|0.28689|78500|24.09|-0.27206|0.35049|43|43|-2.4894922928709|4.6141483622351
2024-02-10 05:47:12|DAILY|09250|979234|/equities/paradise-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|12374.885694457|2|0.00457|13180|31.36|-0.03256|0.00616|33|33|-0.0067760617760617|3.3416737451737
2024-02-10 05:47:14|DAILY|09251|1166423|/equities/vaxcell-bio-therapeutics|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-21061.624638904|19|-0.07874|19070|26.13|-0.17501|0.17364|32|32|-0.9017775175644|6.310144028103
2024-02-10 05:47:15|DAILY|09252|979022|/equities/sam-chun-dang-pharm-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-70535.393988701|12|-0.07824|64800|30.32|-0.0125|0.03285|34|34|0.13665451055662|5.0385834932822
2024-02-10 05:47:16|DAILY|09253|979168|/equities/emerson-pacific-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-6629.2324120886|12|0.01122|6310|34.4|0.00322|0.06136|30|30|0.0049463087248322|3.8054573346117
2024-02-10 05:47:17|DAILY|09254|43518|/equities/ottogi|KRX300/KOSPI/MSCI_EEM_SMALLCAP|390306.31096475|81|0.08886|410500|41.04|-0.00439|0.01016|23|23|-0.018435546875|1.9411533203125
2024-02-10 05:47:18|DAILY|09255|43393|/equities/bukwang-pharm|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-7308.3858713894|15|-0.06627|6340|39.35|0.02955|0.08242|26|26|-0.34015911282546|4.3221215043394
2024-02-10 05:47:21|DAILY|09256|43936|/equities/lotte-tour-dev|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-9665.6032011951|18|0.02275|9440|31.47|0.02161|0.05687|32|32|0.0036279296874999|4.0046298828125
2024-02-10 05:47:22|DAILY|09257|43470|/equities/pharmicell|KRX300/KOSPI/MSCI_EEM_SMALLCAP|5582.2543147348|29|-0.06425|5680|40.36|0.02089|0.07086|25|25|0.025080038572806|4.4396663452266
2024-02-10 05:47:22|DAILY|09258|979729|/equities/medy-tox-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-208585.66301347|17|-0.16154|185300|23.16|-0.06818|0.00889|44|44|-0.551638647343|4.6254637681159
2024-02-10 05:47:23|DAILY|09259|43711|/equities/green-cross|KRX300/KOSPI/MSCI_EEM_SMALLCAP|15231.812906294|5|0.03671|16380|48.71|0.0146|0.05363|21|21|0.015492697176242|3.8779483933788
2024-02-10 05:47:24|DAILY|09260|43459|/equities/is-dongseo|KRX300/KOSPI/MSCI_EEM_SMALLCAP|24923.875593949|8|0.07722|27900|40.96|0.0411|0.07755|25|25|0.02374490785645|3.50790785645
2024-02-10 05:47:26|DAILY|09261|43764|/equities/f-f|KRX300/KOSPI|-21049.8420873|3|0.0796|18580|33.67|-0.02672|0.17678|30|30|-1.2549841897233|4.3415928853755
2024-02-10 05:47:26|DAILY|09262|43386|/equities/global---yuasa-battery|KRX300/KOSPI/MSCI_EEM_SMALLCAP|68311.202447078|5|0.29725|80300|35.38|0.05727|0.09273|29|29|0.12757184466019|3.9142252427184
2024-02-10 05:47:27|DAILY|09263|43650|/equities/daewoong|KRX300/KOSPI/MSCI_EEM_SMALLCAP|22263.193249895|57|0.38857|24300|39|0.07812|0.15219|25|25|0.14383511154219|4.8858351115422
2024-02-10 05:47:28|DAILY|09264|979836|/equities/ss-tech-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-45308.635867563|46|-0.08494|40400|35.54|0.00394|0.04134|28|28|0.17216153846154|4.5809894230769
2024-02-10 05:47:29|DAILY|09265|43992|/equities/cj-cgv|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-5735.3576815443|21|0.01273|5570|33.93|0.00777|0.06762|30|30|-0.27840462427746|3.6945077071291
2024-02-10 05:47:30|DAILY|09266|43353|/equities/daewoong-pharma|KRX300/KOSPI/MSCI_EEM_SMALLCAP|108222.16770772|1|0|118800|31.21|-0.01902|0.03861|33|33|0.04934854368932|4.1902757281553
2024-02-10 05:47:31|DAILY|09267|979751|/equities/sang-a-frontec-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-21768.600464975|3|0.00101|19740|34.47|0.06299|0.11121|30|30|0.079993243243243|4.2687075289575
2024-02-10 05:47:32|DAILY|09268|980024|/equities/doubleu-games-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP|39128.254132788|70|0.23188|42500|22.3|-0.09657|0.03063|43|43|-1.2490126459144|3.088656614786
2024-02-10 05:47:33|DAILY|09269|43439|/equities/sk-networks-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP|6573.6568846622|14|0.26845|8080|35.03|-0.01362|0.01682|29|29|0.053557823129252|2.6241185617104
2024-02-10 05:47:34|DAILY|09270|980007|/equities/skc-kolon-pi-inc|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-25420.301084727|21|-0.17266|23000|31.69|-0.03036|0.01518|32|32|0.0016934235976789|3.7802340425532
2024-02-10 05:47:35|DAILY|09271|43482|/equities/poongsan|KRX300/KOSPI/MSCI_EEM_SMALLCAP|36565.8649419|5|-0.05714|37950|29.54|-0.01299|0.01255|35|35|0.076610789980732|3.1351368015414
2024-02-10 05:47:36|DAILY|09272|979624|/equities/webzen-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|15667.290630935|6|-0.05975|16680|31.15|-0.01933|0.0188|33|33|0.058381413359148|3.9857783155857
2024-02-10 05:47:37|DAILY|09273|989513|/equities/green-cross-lab-cell-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-43550.81937689|16|-0.03965|38750|31.72|-0.00786|0.04726|32|32|0.068836893203884|4.6075320388349
2024-02-10 05:47:38|DAILY|09274|43933|/equities/shinsegae-inte|KRX300/KOSPI/MSCI_EEM_SMALLCAP|15865.914558788|2|0.01345|17330|35.24|-0.72367|1.03002|29|29|-0.88682697947214|3.2824389051808
2024-02-10 05:47:38|DAILY|09275|43490|/equities/handsome|KRX300/KOSPI/MSCI_EEM_SMALLCAP|19006.416158687|6|0.08549|20950|53.63|0.04838|0.0771|19|19|-0.0057998046875|3.24008984375
2024-02-10 05:47:40|DAILY|09276|979711|/equities/eugenetechnology-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-40584.033083581|6|-0.12389|34650|39.58|0.0184|0.06887|26|26|0.12092746615087|4.1448955512573
2024-02-10 05:47:41|DAILY|09277|979696|/equities/gemvax-kael-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-13685.800024658|2|-0.02829|12020|36.79|-0.01991|0.00678|28|28|-0.072592628516004|4.3200746847721
2024-02-10 05:47:42|DAILY|09278|979806|/equities/mcnex-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-49076.215693448|51|-0.06907|47850|27.75|-0.03324|-0.00065|12|12|0.11980939947781|4.0802558746736
2024-02-10 05:47:42|DAILY|09279|979406|/equities/intron-biotechnology-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-8336.7189497259|16|-0.01451|7470|36.43|-0.01215|0.05278|28|28|0.010657004830918|5.319561352657
2024-02-10 05:47:43|DAILY|09280|979231|/equities/nepes-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-20296.336177087|17|-0.04435|18100|26.84|-0.03536|-0.00039|38|38|0.016042471042471|3.9347142857143
2024-02-10 05:47:45|DAILY|09281|979393|/equities/seoul-semiconductor-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|10361.838116835|38|0.03664|10750|32.16|-0.04273|-0.00841|31|31|-0.01097001934236|3.0236121856867
2024-02-10 05:47:46|DAILY|09282|43504|/equities/huchems|KRX300/KOSPI/MSCI_EEM_SMALLCAP|19874.041884486|6|-0.04535|20000|35.14|-0.01412|0.02807|29|29|0.025603515625|2.9439228515625
2024-02-10 05:47:46|DAILY|09283|43662|/equities/daishin-sec|KRX300/KOSPI/MSCI_EEM_SMALLCAP|14976.81451919|10|0.07287|15900|32.71|0.00558|0.03584|31|31|0.044160312805474|2.2332091886608
2024-02-10 05:47:47|DAILY|09284|43511|/equities/sl-corp|KRX300/KOSPI/MSCI_EEM_SMALLCAP|31256.935279671|5|-0.04888|34050|36.85|0.01912|0.06138|27|27|0.11493993993994|4.1232082082082
2024-02-10 05:47:48|DAILY|09285|1167674|/equities/ty-holdings-co|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-4599.1777466043|39|-0.2053|4045|44.5|0.01929|0.06127|18|18|-0.19890941597139|3.494084624553
2024-02-10 05:47:50|DAILY|09286|979965|/equities/park-systems-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-180997.16954381|6|-0.00186|161000|39.08|0.04032|0.07724|26|26|0.1763653281097|4.1306503428012
2024-02-10 05:47:51|DAILY|09287|43406|/equities/korea-electric-terminal|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-76328.280823973|12|-0.00146|68500|33.6|0.00345|0.03069|30|30|0.087749754661433|3.8588361138371
2024-02-10 05:47:51|DAILY|09288|980069|/equities/duk-san-neolux-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-39508.941889139|20|-0.17351|35250|36.29|-0.02237|0.00918|28|28|0.074982608695652|3.916477294686
2024-02-10 05:47:52|DAILY|09289|979945|/equities/tesna-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-51212.875682716|19|-0.10079|45500|26.84|-0.13485|0.12443|38|38|-0.95758766859345|4.2723391136802
2024-02-10 05:47:53|DAILY|09290|1142478|/equities/l-c-bio-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-26204.371763415|45|-0.21824|24000|35.18|-0.13211|0.28006|28|28|-0.86327793974733|4.9428620019436
2024-02-10 05:47:55|DAILY|09291|979724|/equities/dongkook-pharmaceutical-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|16815.332295945|37|0.13248|17610|36.04|-0.20654|0.55554|27|27|0.35193557978196|3.1558126858276
2024-02-10 05:47:56|DAILY|09292|43533|/equities/kpic|KRX300/KOSPI/MSCI_EEM_SMALLCAP|126139.58156151|11|-0.03049|139900|30.94|-0.00413|0.052|33|33|0.06882444228904|4.223435499515
2024-02-10 05:47:56|DAILY|09293|43906|/equities/daou-tech|KRX300/KOSPI/MSCI_EEM_SMALLCAP|19179.674159832|9|0.16606|22400|32.81|-0.02152|0.01287|31|31|0.041328780487805|2.8513248780488
2024-02-10 05:47:57|DAILY|09294|43358|/equities/sk-chemicals-co|KRX300/KOSPI/MSCI_EEM_SMALLCAP|41212.543251345|6|0.08759|44700|29.17|0.0208|0.05275|35|35|0.090639376218324|3.175716374269
2024-02-10 05:47:58|DAILY|09295|980097|/equities/nh-special-purpose-acquisition-8-co|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-18672.047148961|2|0.00302|16630|30.41|-0.01492|0.02104|34|34|-0.17303188405797|3.6193729468599
2024-02-10 05:48:00|DAILY|09296|959129|/equities/lig-nex1-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-121238.7342757|11|-0.02322|113600|32.03|-0.01701|0.02222|32|32|0.16627342995169|3.924347826087
2024-02-10 05:48:00|DAILY|09297|979266|/equities/sfa-semicon-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-7490.4295657866|6|0.03537|6440|30.56|-0.02884|0.01401|34|34|0.086352490421456|3.8502289272031
2024-02-10 05:48:01|DAILY|09298|43388|/equities/lotte-chilsung-beverage|KRX300/KOSPI|-140312.47432379|25|-0.11605|127200|45.41|0.0324|0.06196|22|22|0.016376344086022|3.0885786901271
2024-02-10 05:48:02|DAILY|09299|43717|/equities/hd-greenfood|KRX300/KOSPI|4418.4678519798|11|0.39271|4965|34|-0.04448|0.15004|29|29|-1.219936746988|2.6585873493976
2024-02-10 05:48:03|DAILY|09300|44066|/equities/gkl|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-13295.475337963|88|-0.17632|12660|33.57|-0.00135|0.03072|28|28|-0.012712755598832|3.2444040895813
2024-02-10 05:48:05|DAILY|09301|1010643|/equities/hyundai-construction-equipment-co|KRX300/KOSPI/MSCI_EEM_SMALLCAP|49272.090131575|10|0.04734|53100|27.59|-0.00574|0.02952|37|37|0.11148058252427|4.4414126213592
2024-02-10 05:48:05|DAILY|09302|999108|/equities/seojin-system-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|18024.3129743|26|0.02129|19190|21.55|-0.40193|0.30363|47|47|-2.9197456647399|3.9275664739884
2024-02-10 05:48:06|DAILY|09303|43437|/equities/donga-socio-holdings|KRX300/KOSPI/MSCI_EEM_SMALLCAP|105075.55219573|9|0.0316|111000|40.48|-0.02728|0.01002|25|25|0.029836274509804|3.1813392156863
2024-02-10 05:48:07|DAILY|09304|43500|/equities/daesang|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-19575.532318957|24|-0.00715|19440|36.14|0.01094|0.02771|28|28|-0.00031787439613526|2.4244541062802
2024-02-10 05:48:08|DAILY|09305|43941|/equities/united-pharm|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-26452.676328291|17|0.00611|24700|31.69|-0.05598|0.02154|32|32|0.11298834951456|4.5323252427185
2024-02-10 05:48:09|DAILY|09306|955774|/equities/sk-d-d-co-ltd|KRX300/KOSPI|-27547.083727448|39|-0.15278|24400|30.97|-0.01357|0.01338|32|32|0.013387755102041|3.4832031098154
2024-02-10 05:48:10|DAILY|09307|979739|/equities/ace-technologies-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-3299.4959639184|1|0|2505|36.89|0.06201|0.13725|28|28|-0.011471442400774|5.2891074540174
2024-02-10 05:48:11|DAILY|09308|979755|/equities/bh-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-19712.281956667|27|-0.09655|18060|31.63|-0.03913|-0.00477|32|32|0.0268795761079|3.8607707129094
2024-02-10 05:48:12|DAILY|09309|979462|/equities/binex-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|9317.4449665113|9|0.16942|11320|33.26|0.0173|0.0708|31|31|0.11133782483157|4.9256717998075
2024-02-10 05:48:12|DAILY|09310|43660|/equities/young-jin-phar|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-2164.3849074153|12|-0.00735|2025|36.36|-0.00237|0.04272|28|28|-0.068608357628766|3.7780660835763
2024-02-10 05:48:14|DAILY|09311|979708|/equities/crystal-genomics-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|2493.5047372288|34|0.12456|3160|28.51|-0.1354|0.05213|35|35|-1.1623511154219|4.7570514064016
2024-02-10 05:48:15|DAILY|09312|979479|/equities/ahnlab-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|68783.569824283|11|-0.05811|69700|41.2|0.03403|0.10165|25|25|0.0423125|3.6108298076923
2024-02-10 05:48:16|DAILY|09313|980038|/equities/kolmarbnh-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-17531.895756956|9|0.01897|16650|31.97|-0.01547|0.01529|32|32|-0.0089359844810863|3.5603763336566
2024-02-10 05:48:17|DAILY|09314|43479|/equities/hansae-co|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-21194.776439215|27|-0.00494|20150|35.89|0.00075|0.0437|28|28|0.063503394762366|4.1873530552861
2024-02-10 05:48:17|DAILY|09315|43363|/equities/hankook-tire-worldwide|KRX300/KOSPI/MSCI_EEM_SMALLCAP|16423.774377058|6|0.08245|19300|40.8|0.00564|0.05815|25|25|0.07973756097561|3.5501414634146
2024-02-10 05:48:19|DAILY|09316|960821|/equities/jeju-air-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-13138.365879335|2|-0.00853|11620|25.6|-0.02281|0.07044|40|40|-1.1984682926829|3.9536185365854
2024-02-10 05:48:20|DAILY|09317|43673|/equities/boryung-pharm|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-13203.8200248|4|0.07073|12110|32.22|-0.06667|0.07959|32|32|-0.9117833655706|3.7545686653772
2024-02-10 05:48:21|DAILY|09318|979524|/equities/cmg-pharmaceutical-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-2395.7953249941|17|0.02055|2235|38.96|-0.02058|0.01337|26|26|-0.033900874635568|3.6275092322643
2024-02-10 05:48:22|DAILY|09319|43483|/equities/s-t-motiv-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP|42652.25613873|62|-0.03974|43500|33.38|-0.0167|0.017|29|29|0.032545189504373|3.3251720116618
2024-02-10 05:48:22|DAILY|09320|43605|/equities/sam-hwa-capaci|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-37209.203516131|17|-0.02125|34550|31.63|-0.01244|0.02438|32|32|-0.007363813229572|3.2697538910506
2024-02-10 05:48:24|DAILY|09321|43402|/equities/lg-hausys-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP|37023.942804582|6|-0.02088|39850|35.17|0.04754|0.09251|29|29|0.001870243902439|3.5128595121951
2024-02-10 05:48:25|DAILY|09322|43421|/equities/ilyang-pharm|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-15241.863278418|22|-0.0447|14320|26.66|-0.07256|-0.00059|38|38|0.029309477756286|4.0814690522244
2024-02-10 05:48:26|DAILY|09323|43429|/equities/samyang-holdings|KRX300/KOSPI/MSCI_EEM_SMALLCAP|67616.22116861|7|0.09306|74000|53.42|0.07704|0.11309|19|19|0.039615083251714|3.0001214495593
2024-02-10 05:48:27|DAILY|09324|1056347|/equities/jin-air|KRX300/KOSPI/MSCI_EEM_SMALLCAP|12389.954904479|71|0.15357|12770|35.56|0.04129|0.09813|27|27|-0.2781640776699|4.1693466019417
2024-02-10 05:48:27|DAILY|09325|1174282|/equities/lx-holdings|KRX300/KOSPI|6969.6129545322|7|0.07418|7530|35.11|-0.0006|0.01357|19|19|-0.059998514115899|1.7739687964339
2024-02-10 05:48:29|DAILY|09326|980070|/equities/ktb-special-purpose-acquisition-2|KRX300/KOSDAQ|-32063.855922056|26|-0.21477|28700|38.81|0.04096|0.0756|26|26|0.11576305609284|4.1991334622824
2024-02-10 05:48:30|DAILY|09327|43731|/equities/korea-line|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-2486.6817054867|12|-0.02546|2105|39.38|-0.34636|0.97381|26|26|0.94044734299517|4.0547449275362
2024-02-10 05:48:31|DAILY|09328|979166|/equities/dongwha-enterprise-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|55356.983571105|3|-0.17195|67900|29.46|0.04587|0.09941|35|35|0.20840755082285|4.8404666021297
2024-02-10 05:48:31|DAILY|09329|43831|/equities/shinsung-se|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-2107.0641575221|12|0.03191|2005|28.58|0.00148|0.05512|36|36|0.14026153846154|4.4555653846154
2024-02-10 05:48:32|DAILY|09330|43655|/equities/sam-yang-foods|KRX300/KOSPI|-193625.43154873|18|-0.12463|177700|36.18|-0.03008|0.01036|28|28|0.09652427184466|3.3308485436893
2024-02-10 05:48:34|DAILY|09331|1155106|/equities/itm-semiconductor-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-26670.416404303|4|-0.02966|22900|39.46|-0.0265|0.01027|26|26|-0.016533527696793|3.6897142857143
2024-02-10 05:48:35|DAILY|09332|979134|/equities/posco-ict-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-63761.973128709|24|0.00332|60500|33.93|0.03695|0.137|30|30|0.30577137367915|4.2891748318924
2024-02-10 05:48:35|DAILY|09333|43530|/equities/orion|KRX300/KOSPI/MSCI_EEM_SMALLCAP|13933.71542137|7|0.0682|15350|44.35|0.00227|0.02217|23|23|0.00086354775828458|2.3379424951267
2024-02-10 05:48:36|DAILY|09334|991205|/equities/hwaseung-enterprise-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-8269.4748253616|25|-0.06335|7540|29.56|-0.05174|-0.00751|34|34|-0.028345966958212|4.3250534499514
2024-02-10 05:48:37|DAILY|09335|43420|/equities/dongbu-steel|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-8008.8155884576|24|-0.02589|7900|38.73|0.07907|0.14246|26|26|0.084026213592233|4.8636097087379
2024-02-10 05:48:39|DAILY|09336|1024891|/equities/jeil-holdings-co-ltd|KRX300/KOSDAQ|7263.6782338042|6|0.01267|7990|44.39|0.03996|0.10618|23|23|0.038154970760234|3.3769863547758
2024-02-10 05:48:39|DAILY|09337|1123803|/equities/dreamtech-co-ltd|KRX300/KOSPI|-13297.670036231|7|-0.00172|11630|32.09|0.02394|0.06985|32|32|0.083559535333979|4.4625740561471
2024-02-10 05:48:40|DAILY|09338|44000|/equities/iljin-diamond|KRX300/KOSPI/MSCI_EEM_SMALLCAP|14130.841175527|56|0.05775|14470|36|0.0854|0.11637|27|27|-0.020055501460565|3.8121041869523
2024-02-10 05:48:41|DAILY|09339|43983|/equities/lotte-himart|KRX300/KOSPI|9743.8238697904|9|0.07178|10750|48.33|0.10496|0.13099|21|21|-0.074338220918866|3.000504398827
2024-02-10 05:48:41|DAILY|09340|1031203|/equities/jeil-pharma|KRX300/KOSPI/MSCI_EEM_SMALLCAP|16241.050281979|53|-0.04276|16790|36|-0.00686|0.07345|27|27|0.0015322265625|4.613095703125
2024-02-10 05:48:43|DAILY|09341|979273|/equities/soulbrain-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|40609.646220149|3|-0.08101|49350|27.14|-0.14526|0.081|37|37|-0.77646222664016|4.1607326043737
2024-02-10 05:48:44|DAILY|09342|103240|/equities/taiwan-semicon|MSCI_EEM|625.37459150401|64|0.16396|646|21.72|0.00826|0.0281|43|43|0.079624874623872|1.5103249749248
2024-02-10 05:48:45|DAILY|09343|104387|/equities/samsung-electronics-co-ltd?cid=104387|MSCI_EEM|-40.599998474121|1|0|40.6|1|0.29697|0.29697|0|1|-29.697|0
2024-02-10 05:48:45|DAILY|09344|1096032|/equities/nio-inc|MSCI_EEM/EMCONSGROWTH|-6.5006732239828|23|-0.21561|5.93|36.11|0.1004|0.18834|28|28|0.18152081316554|6.6660009680542
2024-02-10 05:48:46|DAILY|09345|103325|/equities/mediatek|MSCI_EEM|908.33448501293|5|-0.027|937|39.76|0.08724|0.11687|25|25|0.10680661322645|2.6698637274549
2024-02-10 05:48:48|DAILY|09346|103233|/equities/hon-hai|MSCI_EEM|-103.42604387109|20|0.00495|101.5|24.4|-0.01277|0.00223|40|40|0.023476381909548|1.7220763819095
2024-02-10 05:48:49|DAILY|09347|951042|/equities/samsung-electronics-co-pref|MSCI_EEM|58682.959889915|2|0.00162|62000|24.35|-0.00347|0.01511|43|43|0.03986927480916|1.6039417938931
2024-02-10 05:48:49|DAILY|09348|27012|/equities/america-movil-l|MSCI_EEM/EMCONSGROWTH|-15.688461598204|23|-0.03803|14.67|31.66|-0.01262|0.00765|32|32|0.0086289855072463|2.3211719806763
2024-02-10 05:48:50|DAILY|09349|13195|/equities/qnb|MSCI_EEM|-15.886189294439|6|-0.03163|15|31.84|-0.00972|0.00405|32|32|-0.0196552734375|1.913556640625
2024-02-10 05:48:51|DAILY|09350|103225|/equities/united-micro|MSCI_EEM|-50.738370608119|2|-0.00927|48.1|24.93|0.01058|0.03974|40|40|0.13642284569138|2.5944859719439
2024-02-10 05:48:53|DAILY|09351|993261|/equities/hyundai-motor?cid=993261|MSCI_EEM|-50.738370608119|2|-0.00927|48.1|0.62|0.00026|0.00099|40|40|0|0
2024-02-10 05:48:53|DAILY|09352|992964|/equities/yum-china-holdings-inc|MSCI_EEM/R1000GROWTH/R1000VALUE|37.092318491512|3|-0.00198|40.31|33.26|-0.01912|0.01268|31|31|0.0093949661181025|2.7431297192643
2024-02-10 05:48:54|DAILY|09353|11111|/equities/national-bank-kt|MSCI_EEM/MSCI_FRONTIER|-1004.7384246035|4|0.00621|972|24.9|-0.0054|0.01249|40|40|0.011513513513514|1.2447837837838
2024-02-10 05:48:55|DAILY|09354|943202|/equities/novatek-gdr|MSCI_EEM|-76.347951475549|46|-0.7683|50|25.8|-0.00078|0.02114|20|20|17.687770053476|4.2515632798574
2024-02-10 05:48:56|DAILY|09355|941323|/equities/natl-bk-of-ad|MSCI_EEM|-14.649326261786|9|-0.06061|13.64|28.39|-0.00894|0.01598|36|36|0.0065194174757281|1.8930067961165
2024-02-10 05:48:58|DAILY|09356|103439|/equities/fubon-fin-hldg|MSCI_EEM|62.806727789516|8|0.00155|64.7|28.31|0.00149|0.02451|35|35|0.045581162324649|1.6255080160321
2024-02-10 05:48:59|DAILY|09357|52704|/equities/wal-mart-v?cid=52704|MSCI_EEM/EMCONSGROWTH|3.8719760706447|7|0.01065|4.27|23.88|-0.04625|-0.02355|41|41|0.078040609137056|3.0185502538071
2024-02-10 05:49:00|DAILY|09358|103227|/equities/delta-electron|MSCI_EEM|-295.94658009725|39|-0.04485|287.5|29.97|0.00938|0.02345|32|32|0.081893681043129|2.4052447342026
2024-02-10 05:49:00|DAILY|09359|1165509|/equities/xpeng-inc|MSCI_EEM/EMCONSGROWTH|-9.523634078713|43|-0.4396|8.49|27.53|-0.00416|0.05295|30|30|0.056026497695853|6.4830887096774
2024-02-10 05:49:01|DAILY|09360|1164093|/equities/li-auto-inc|MSCI_EEM/EMCONSGROWTH|-31.184251505923|24|-0.09676|30.71|28.83|0.00277|0.06705|30|30|0.1803536036036|5.5168400900901
2024-02-10 05:49:03|DAILY|09361|27101|/equities/financiero-banorte|MSCI_EEM|174.05541588305|82|0.20379|184.12|30.77|-0.02906|-0.00118|31|31|0.078459903381642|3.0617391304348
2024-02-10 05:49:04|DAILY|09362|103440|/equities/cathay-fin-hld|MSCI_EEM|-44.720810619913|41|-0.02118|43.9|23.95|-0.00329|0.01252|40|40|0.012941883767535|1.4656332665331
2024-02-10 05:49:05|DAILY|09363|103009|/equities/nan-ya-plastic|MSCI_EEM|-62.825894276062|31|-0.06298|61|30.22|0.00312|0.01948|32|32|-0.0057773319959879|1.6766930792377
2024-02-10 05:49:05|DAILY|09364|968966|/equities/beigene|MSCI_EEM|-162.87021541814|44|-0.18053|146.98|22.5|-0.03866|0.00301|44|44|0.061103581800581|4.4950242013553
2024-02-10 05:49:06|DAILY|09365|27102|/equities/fomento-economico-mexicano-ubd|MSCI_EEM/EMCONSGROWTH|226.85547653557|69|0.20048|242.28|42.04|-0.0077|0.02239|23|23|0.041073429951691|2.2965285024155
2024-02-10 05:49:08|DAILY|09366|103449|/equities/chinatrust-fhc|MSCI_EEM|27.430261406783|83|0.13052|28.15|27.7|0.00692|0.02424|33|33|0.03218875502008|1.4991656626506
2024-02-10 05:49:09|DAILY|09367|103294|/equities/chunghwa-telec|MSCI_EEM/EMCONSGROWTH|117.98467722412|1|0|121.5|58.71|0.00738|0.02184|17|17|0.013074148296593|1.0120831663327
2024-02-10 05:49:09|DAILY|09368|103008|/equities/formosa-plasti|MSCI_EEM|-73.899313308664|38|-0.08238|72.4|30.03|-0.00663|0.01623|32|32|-0.021572144288577|1.6078847695391
2024-02-10 05:49:10|DAILY|09369|103176|/equities/china-steel|MSCI_EEM|-25.650173416418|19|-0.03868|24.85|35|0.00481|0.02721|28|28|0.018618236472946|1.8052575150301
2024-02-10 05:49:11|DAILY|09370|27109|/equities/gmexico|MSCI_EEM|-91.434603133202|21|0.00908|85.58|31.72|-0.02665|-0.00153|32|32|0.07552270531401|3.5785285024155
2024-02-10 05:49:13|DAILY|09371|8736|/equities/ot-bank-nyrt|MSCI_EEM|-17432.182230572|9|0.02838|16850|42.75|0.06254|0.08972|24|24|0.039611218568665|2.7562147001934
2024-02-10 05:49:14|DAILY|09372|945654|/equities/globant-sa|MSCI_EEM/MSCI_FRONTIER/R1000GROWTH|224.18428046954|10|0.00037|242.99|24.98|-0.04313|-0.00247|41|41|0.13382284607938|4.0803775411423
2024-02-10 05:49:15|DAILY|09373|11109|/equities/kwt-fin-house|MSCI_EEM/MSCI_FRONTIER|-790.41422300276|4|0.01832|778|27.67|0.00459|0.02515|36|36|0.030243243243243|1.2787817817818
2024-02-10 05:49:16|DAILY|09374|101600|/equities/telkom-indones|MSCI_EEM/EMCONSGROWTH|3851.0391837415|49|0.0557|3980|45.33|-0.00021|0.02503|21|21|0.019838|2.3731
2024-02-10 05:49:16|DAILY|09375|50014|/equities/enn-energy|MSCI_EEM|51.757523888175|12|-0.11281|55.05|43.52|0.01203|0.0626|23|23|-0.0074772727272728|3.7445849802372
2024-02-10 05:49:18|DAILY|09376|103729|/equities/silergy|MSCI_EEM|-430.6241701838|20|-0.10313|387|32.43|0.04062|0.0864|30|30|0.030144153225807|4.7486431451613
2024-02-10 05:49:19|DAILY|09377|103444|/equities/mega-fhc|MSCI_EEM|-38.910535649038|32|-0.01828|37.6|34.54|0.01347|0.03033|28|28|0.026866733466934|1.3140090180361
2024-02-10 05:49:19|DAILY|09378|50012|/equities/greatwall-moto|MSCI_EEM/EMCONSGROWTH|-8.9158402694436|47|-0.21319|8.23|43.91|0.18343|0.23254|22|22|0.1076185770751|5.5196264822134
2024-02-10 05:49:20|DAILY|09379|941318|/equities/emirates-telec|MSCI_EEM|-19.592763529224|9|-0.03222|18.62|33.97|0.01707|0.03731|30|30|0.027472249269718|1.8506815968841
2024-02-10 05:49:21|DAILY|09380|1073087|/equities/bilibili-inc|MSCI_EEM/EMCONSGROWTH|-10.440382985341|51|-0.25937|9.88|25.87|-0.00947|0.04654|38|38|0.062445304937077|5.7946118102614
2024-02-10 05:49:23|DAILY|09381|1081842|/equities/ase-industrial|MSCI_EEM|-137.00095848751|2|0.00386|130|27.69|-0.00501|0.02624|36|36|0.068634268537074|2.4780320641283
2024-02-10 05:49:24|DAILY|09382|103663|/equities/chailease|MSCI_EEM|-181.67442492428|20|-0.04658|174|32.63|0.00613|0.03719|30|30|0.051886773547094|2.5114398797595
2024-02-10 05:49:25|DAILY|09383|992761|/equities/zto-express-cayman-inc|MSCI_EEM|15.979013283697|4|-0.03535|17.19|25.12|-0.03304|-0.0061|41|41|0.0038489835430785|3.2308363988383
2024-02-10 05:49:26|DAILY|09384|996195|/equities/cp-all-pcl-drc|MSCI_EEM/EMCONSGROWTH|-55.810857182774|17|0.02358|54.25|40.83|0.02063|0.03714|24|24|-0.017425702811245|1.8706425702811
2024-02-10 05:49:26|DAILY|09385|8560|/equities/china-resources|MSCI_EEM/EMCONSGROWTH|-32.51860636216|192|-0.50044|28.65|45.61|0.0077|0.0463|18|18|-0.0052361660079052|4.056395256917
2024-02-10 05:49:28|DAILY|09386|103442|/equities/e.sun-fhc|MSCI_EEM|-25.255481721085|15|-0.02|24.5|30.75|0.01743|0.03386|32|32|0.0024418837675351|1.2299068136273
2024-02-10 05:49:29|DAILY|09387|996213|/equities/ptt-pcl-drc|MSCI_EEM|-35.157858691571|20|0.04478|35|34.89|0.00534|0.02203|28|28|-0.007535140562249|2.1694829317269
2024-02-10 05:49:30|DAILY|09388|102993|/equities/uni-president|MSCI_EEM/EMCONSGROWTH|-73.652829750494|15|0.02669|73.1|41|-0.00914|0.00751|24|24|0.0043817635270541|1.3839078156313
2024-02-10 05:49:30|DAILY|09389|103388|/equities/evergreen-mari|MSCI_EEM|146.27124325451|66|0.34513|152|37.04|0.20869|0.30587|25|25|0.37472048435923|4.0768567103935
2024-02-10 05:49:31|DAILY|09390|1097278|/equities/innovent-biologics-inc|MSCI_EEM/EMCONSGROWTH|-37.272479779234|45|-0.11221|36|37.23|0.00271|0.04428|26|26|0.11060177865613|6.0708814229249
2024-02-10 05:49:33|DAILY|09391|27024|/equities/cemex-cpo|MSCI_EEM|-14.631302327973|2|-0.03668|13.13|34.47|0.01597|0.04667|30|30|0.094588405797102|3.614284057971
2024-02-10 05:49:34|DAILY|09392|103026|/equities/formosa-chem-f|MSCI_EEM|-58.375662000859|31|-0.07003|57.1|26.86|-0.01036|0.00521|36|36|-0.034502507522568|1.4700571715145
2024-02-10 05:49:35|DAILY|09393|50130|/equities/caphold|MSCI_EEM|190201.41221928|105|0.17692|202312|36.96|-0.01514|0.01002|25|25|0.070682879377432|3.5832558365759
2024-02-10 05:49:36|DAILY|09394|50209|/equities/sibanye|MSCI_EEM|-2331.3283457249|19|-0.12969|1973|28.06|-0.05524|-0.00428|36|36|0.016255836575876|4.6958784046693
2024-02-10 05:49:36|DAILY|09395|12548|/equities/emirates-nbd|MSCI_EEM|-18.542661385385|3|-0.00575|17.3|32.13|-0.00503|0.01629|32|32|0.044920388349515|2.177386407767
2024-02-10 05:49:38|DAILY|09396|103257|/equities/asustek|MSCI_EEM|-475.34557054848|16|0.01119|452|35.07|0.01129|0.05276|28|28|0.084279839518556|2.0610702106319
2024-02-10 05:49:39|DAILY|09397|103492|/equities/novatek-microe|MSCI_EEM|503.62853834968|68|0.0766|506|44.24|0.11777|0.15486|21|21|0.11468473895582|3.0014307228916
2024-02-10 05:49:39|DAILY|09398|996216|/equities/siam-cement-pcl-drc|MSCI_EEM|-278.81932379783|22|-0.08651|264|34.82|0.00957|0.02381|28|28|-0.029314257028112|1.5896606425703
2024-02-10 05:49:40|DAILY|09399|41491|/equities/soquimich-b|MSCI_EEM|-42821.66057146|26|-0.20208|39177|26.53|-0.02809|0.01868|38|38|0.1237366892546|3.8252371732817
2024-02-10 05:49:41|DAILY|09400|32488|/equities/agricultural-bank-of-china|MSCI_EEM|2.9190526820416|12|0.00329|3.05|37.07|-0.01328|0.00671|27|27|-0.0019545454545454|2.0866600790514
2024-02-10 05:49:43|DAILY|09401|996187|/equities/airports-of-thailand-pcl-drc|MSCI_EEM|60.929746151275|5|0.01176|64.5|36.74|0.0086|0.02654|27|27|0.0022158634538153|1.964703815261
2024-02-10 05:49:44|DAILY|09402|103443|/equities/yuanta-fhc|MSCI_EEM|26.049139324083|6|-0.00369|27|32.03|0.00875|0.02207|31|31|0.043164328657315|1.5017104208417
2024-02-10 05:49:45|DAILY|09403|103274|/equities/realtek|MSCI_EEM|-469.72096010875|17|0.03691|463.5|37.77|0.04742|0.07721|26|26|0.090524048096192|3.0143156312625
2024-02-10 05:49:45|DAILY|09404|102981|/equities/twn-cement|MSCI_EEM|-33.015455723449|19|-0.04599|32.15|35|0.01009|0.03538|28|28|-0.018309619238477|1.3839248496994
2024-02-10 05:49:46|DAILY|09405|21010|/equities/credicorp-ltd|MSCI_EEM/MSCI_FRONTIER|142.75148505232|56|0.17726|154.28|29.64|-0.00588|0.0388|33|33|0.0033930300096805|2.902825750242
2024-02-10 05:49:48|DAILY|09406|103450|/equities/first-fhc|MSCI_EEM|-27.15406374615|33|-0.00372|26.8|26.83|-0.00227|0.00845|36|36|0.022223446893788|1.2113106212425
2024-02-10 05:49:49|DAILY|09407|16304|/equities/china-lodging-gro|MSCI_EEM/EMCONSGROWTH|-34.080789485727|43|-0.07752|31.89|27.53|-0.0404|-0.00195|36|36|0.035493707647628|3.9681723136496
2024-02-10 05:49:50|DAILY|09408|100019|/equities/kingdee-intl|MSCI_EEM|-9.1412315496716|47|-0.26711|7.71|34.5|-0.0076|0.04806|28|28|0.068890316205534|5.4610464426877
2024-02-10 05:49:51|DAILY|09409|41378|/equities/gold-fields-ltd|MSCI_EEM|25129.577862339|11|-0.03612|25908|29.09|-0.0029|0.05378|35|35|0.1656780155642|4.2429445525292
2024-02-10 05:49:51|DAILY|09410|943822|/equities/conch-venture|MSCI_EEM|5.7289130519286|4|-0.06113|5.99|32.55|-0.02854|0.01024|31|31|-0.14648023715415|3.010652173913
2024-02-10 05:49:53|DAILY|09411|32492|/equities/china-pacific-insurance|MSCI_EEM|13.571292327361|12|0|15.1|32.29|0.0085|0.04555|31|31|-0.040839920948617|3.4434693675889
2024-02-10 05:49:54|DAILY|09412|103495|/equities/unimicron-tech|MSCI_EEM|166.50007206505|11|0.00857|176.5|26.65|-0.00059|0.03767|37|37|0.19414759036145|4.073436746988
2024-02-10 05:49:55|DAILY|09413|13893|/equities/zijin-mining-group|MSCI_EEM|10.837119011089|12|-0.07282|11.46|27.03|-0.00175|0.03416|37|37|0.1578743818002|4.2568140454995
2024-02-10 05:49:56|DAILY|09414|103664|/equities/tcfhc|MSCI_EEM|-26.036807859858|18|-0.01916|25.6|28.85|0.0069|0.02015|34|34|0.031432865731463|1.1840280561122
2024-02-10 05:49:57|DAILY|09415|1168688|/equities/haier-smart-home-co|MSCI_EEM/EMCONSGROWTH|21.305320115233|12|0.04241|23.35|36.14|-0.03889|-0.00857|21|21|0.023062337662338|3.6856649350649
2024-02-10 05:49:59|DAILY|09416|103276|/equities/quanta|MSCI_EEM|232.42259928149|32|0.18329|255|31.16|0.01987|0.05549|31|31|0.16163891675025|2.3108575727182
2024-02-10 05:49:59|DAILY|09417|1163128|/equities/smoore-international-holdings-ltd|MSCI_EEM|-5.6202933556569|46|-0.19466|5.13|41.95|0.05168|0.08892|20|20|-0.10337443438914|5.7255837104072
2024-02-10 05:50:00|DAILY|09418|32500|/equities/lenovo-group-ltd|MSCI_EEM|-9.4378284020332|18|-0.15152|8.12|33.17|-0.02782|0.01605|30|30|0.077057312252964|3.7214387351779
2024-02-10 05:50:01|DAILY|09419|101040|/equities/china-shenhua-ss|MSCI_EEM|27.742687044353|12|0.01184|29.9|40.04|-0.02442|0.01472|25|25|0.080775691699605|2.8622470355731
2024-02-10 05:50:02|DAILY|09420|985212|/equities/bid-corporation-ltd|MSCI_EEM|43367.461762838|61|0.03991|44761|46.1|-0.02479|0.00242|21|21|0.04825|3.15
2024-02-10 05:50:04|DAILY|09421|102323|/equities/sm-prime-hldgs|MSCI_EEM/MSCI_FRONTIER|32.902108202717|89|0.11774|34.65|39.91|-0.03871|-0.01036|23|23|0.0053946322067595|2.89412027833
2024-02-10 05:50:05|DAILY|09422|103469|/equities/largan-precisi|MSCI_EEM|-2573.1119430401|22|-0.09249|2355|28.68|0.00298|0.03112|34|34|-0.050088353413655|2.6381546184739
2024-02-10 05:50:06|DAILY|09423|49990|/equities/china-longyuan|MSCI_EEM|-5.0806800125867|51|-0.24059|4.64|34.36|-0.00826|0.02826|28|28|0.045657114624506|4.6310928853755
2024-02-10 05:50:07|DAILY|09424|13874|/equities/china-gas-holdings|MSCI_EEM|-7.5397686956405|18|-0.02168|6.77|49.75|0.03792|0.0785|20|20|-0.10911166007905|3.4909150197628
2024-02-10 05:50:10|DAILY|09425|996186|/equities/advanced-info-service-pcl-drc|MSCI_EEM/EMCONSGROWTH|-221.70692475463|75|-0.00465|214|35.46|-0.01373|0.00273|26|26|0.0065672690763052|1.7234799196787
2024-02-10 05:50:11|DAILY|09426|103218|/equities/hotai-motor|MSCI_EEM/EMCONSGROWTH|-664.37161756352|16|-0.05208|637|32.73|0.00739|0.02593|30|30|0.017045135406219|2.3773660982949
2024-02-10 05:50:12|DAILY|09427|976844|/equities/magnit-cfd|MSCI_EEM/EMCONSGROWTH|-13.880945811014|3|0.11017|6.55|27.5|-0.04208|0.09346|20|20|316.47041123188|4.7144510869565
2024-02-10 05:50:13|DAILY|09428|996189|/equities/bangkok-dusit-medical-services-drc|MSCI_EEM/EMCONSGROWTH|26.496605825561|32|0.00909|27.75|41.96|-0.01375|0.01308|23|23|0.018834337349398|2.3361214859438
2024-02-10 05:50:14|DAILY|09429|103393|/equities/yang-ming-mari|MSCI_EEM|-52.141833795672|19|-0.03074|47.3|30.59|0.1298|0.18831|32|32|0.26079237713139|4.094186559679
2024-02-10 05:50:14|DAILY|09430|103445|/equities/taishin-fhc|MSCI_EEM|-17.635730159999|17|-0.03116|17.1|35.04|0.02947|0.03981|28|28|0.026843530591775|1.4338746238716
2024-02-10 05:50:16|DAILY|09431|103441|/equities/china-dvlp-fin|MSCI_EEM|-12.263514634309|15|0.01681|12.1|35.11|0.02379|0.04723|28|28|0.033630892678034|1.6871053159478
2024-02-10 05:50:17|DAILY|09432|13206|/equities/industries-qat|MSCI_EEM|-12.623051252757|17|-0.04108|11.67|28|0.00122|0.02628|36|36|0.0258115234375|2.174380859375
2024-02-10 05:50:18|DAILY|09433|1050117|/equities/zai-lab|MSCI_EEM/EMCONSGROWTH|-22.731000201573|34|-0.28154|18.68|27.78|-0.04548|0.02507|36|36|0.042385285575992|5.8606272991287
2024-02-10 05:50:19|DAILY|09434|941316|/equities/ad-commercial|MSCI_EEM|-9.0042370156974|6|-0.03079|8.5|33.77|-0.01425|0.01659|30|30|0.024893909626719|2.0064449901768
2024-02-10 05:50:20|DAILY|09435|1115063|/equities/wuxi-apptec-co|MSCI_EEM|-63.99350161874|47|-0.43379|47.25|30.19|-0.02389|0.02223|32|32|0.046739130434783|4.8935355731225
2024-02-10 05:50:22|DAILY|09436|1164709|/equities/ke-holdings-inc|MSCI_EEM|-14.607655439794|95|-0.108|13.38|26.13|-0.09773|-0.03517|30|30|0.027337129840547|6.192416856492
2024-02-10 05:50:22|DAILY|09437|13889|/equities/picc-property---casualty|MSCI_EEM|8.9623930027433|28|-0.0063|9.46|31.77|-0.02698|0.00853|31|31|0.019760869565217|2.9246373517787
2024-02-10 05:50:23|DAILY|09438|103293|/equities/au-optronics|MSCI_EEM|-19.521537630141|3|0.01404|18.05|32.97|0.02426|0.05916|30|30|0.098128153380424|3.3355136226034
2024-02-10 05:50:24|DAILY|09439|103438|/equities/hua-nan-fin|MSCI_EEM|21.160923811325|2|-0.00685|21.75|25.56|-0.00462|0.01059|39|39|0.010330661322645|1.2130080160321
2024-02-10 05:50:25|DAILY|09440|1012812|/equities/globalwafers-co-ltd|MSCI_EEM|-607.7133590058|25|-0.00172|579|30.44|0.01857|0.0451|32|32|0.069952905811623|2.9772204408818
2024-02-10 05:50:27|DAILY|09441|103546|/equities/innolux|MSCI_EEM|15.305633432583|31|0.20818|16.25|41.48|0.08092|0.11687|23|23|0.10882215447154|3.3553739837398
2024-02-10 05:50:28|DAILY|09442|103459|/equities/president-chai|MSCI_EEM/EMCONSGROWTH|262.46085803466|3|-0.01111|267|34.31|-0.01931|-0.00345|29|29|-0.0070932798395185|1.3197652958877
2024-02-10 05:50:28|DAILY|09443|103237|/equities/yageo-corp|MSCI_EEM|-578.57426178445|25|-0.06303|550|37.15|0.04638|0.09329|26|26|0.059959595959596|2.8279565656566
2024-02-10 05:50:29|DAILY|09444|102177|/equities/ayala-land|MSCI_EEM/MSCI_FRONTIER|32.32157429951|13|0.01749|34.9|32.06|-0.00569|0.02742|31|31|0.0068011928429423|2.9481491053678
2024-02-10 05:50:30|DAILY|09445|32497|/equities/anhui-conch-cement|MSCI_EEM|-17.11658706846|90|-0.21493|15.78|38.46|0.00132|0.03986|24|24|-0.11006225296443|2.9877243083004
2024-02-10 05:50:32|DAILY|09446|1177479|/equities/northam-platinum-holdings|MSCI_EEM|-12948.75088069|3|-0.09544|10710|46.64|-0.01135|0.06702|22|22|0.054610894941634|5.4484766536965
2024-02-10 05:50:33|DAILY|09447|990796|/equities/postal-savings-bank-of-china-co-ltd|MSCI_EEM|3.6332069236682|13|0.06267|3.9|34.48|-0.00199|0.02947|29|29|-0.0094525691699604|2.8186067193676
2024-02-10 05:50:34|DAILY|09448|103501|/equities/taiwan-mobile|MSCI_EEM/EMCONSGROWTH|-99.598487575066|14|0.01337|98.5|41|0.0008|0.01283|24|24|-0.010029087261785|1.059186559679
2024-02-10 05:50:35|DAILY|09449|13194|/equities/qa-islamic-bk|MSCI_EEM|18.863910310944|1|0|20.24|35.31|-0.00338|0.01689|29|29|0.0375849609375|1.905693359375
2024-02-10 05:50:35|DAILY|09450|50547|/equities/cezp?cid=50547|MSCI_EEM|-892.74584143332|54|-0.14645|830.5|32.6|0.0208|0.04302|30|30|0.061870029097963|1.9714335596508
2024-02-10 05:50:37|DAILY|09451|1012654|/equities/shanghai-commercial-savings-bank|MSCI_EEM|-46.00982182211|15|-0.00674|44.2|28.94|-0.0192|0.00463|34|34|-0.0054839679358717|1.7140881763527
2024-02-10 05:50:38|DAILY|09452|103285|/equities/advantech-co-ltd|MSCI_EEM|345.5347151799|2|0.01507|370.5|43.35|-0.01628|0.02356|23|23|0.047993987975952|2.4447675350701
2024-02-10 05:50:39|DAILY|09453|103448|/equities/sinopac-fhc|MSCI_EEM|-19.433158845545|17|-0.00261|19.1|35.07|-0.00267|0.01701|28|28|0.046259519038076|1.5004098196393
2024-02-10 05:50:40|DAILY|09454|41375|/equities/anglo-american-platinum-ltd|MSCI_EEM|-81752.320540521|18|-0.14494|68636|42.13|0.00918|0.061|24|24|-0.0013054474708171|5.3012470817121
2024-02-10 05:50:40|DAILY|09455|50024|/equities/citic-sec|MSCI_EEM|-16.123057837713|43|-0.07891|14.24|34.64|-0.00764|0.01926|28|28|0.0038626482213439|3.1826146245059
2024-02-10 05:50:42|DAILY|09456|1155056|/equities/china-feihe-ltd|MSCI_EEM/EMCONSGROWTH|-3.9085912770311|51|-0.20905|3.67|40.08|-0.01829|0.01831|24|24|-0.047064229249012|4.3215652173913
2024-02-10 05:50:43|DAILY|09457|1089444|/equities/china-tower-corporation-ltd|MSCI_EEM|0.79695985311163|11|0.08537|0.89|37.11|-0.01989|0.00328|27|27|-0.045453557312253|2.8451936758893
2024-02-10 05:50:44|DAILY|09458|8582|/equities/bankcomm|MSCI_EEM|4.4628648831215|4|-0.02893|4.7|43.87|0.00191|0.02788|23|23|-0.0058883399209486|2.0544624505929
2024-02-10 05:50:45|DAILY|09459|26963|/equities/grupo-aeroportuario-del-pacifico-b|MSCI_EEM|-287.03329676853|21|0.02792|279.82|28.19|-0.03749|-0.00321|36|36|0.053784541062802|3.3058347826087
2024-02-10 05:50:47|DAILY|09460|1096239|/equities/tencent-music-entertainment-group|MSCI_EEM/EMCONSGROWTH|8.5132322706828|4|-0.01327|9.67|33.23|0.01235|0.04546|31|31|0.05002807357212|4.8777357212004
2024-02-10 05:50:49|DAILY|09461|103248|/equities/accton|MSCI_EEM|507.4752119963|11|0.01107|548|34.03|-0.01963|0.02498|29|29|0.15468104312939|3.658037111334
2024-02-10 05:50:49|DAILY|09462|13955|/equities/southern-copper-corp.|MSCI_EEM/MSCI_FRONTIER/R1000GROWTH/R1000VALUE|-84.1144649331|19|0.00602|80.16|29.85|0.01231|0.04218|34|34|0.093192642787996|2.8933417231365
2024-02-10 05:50:50|DAILY|09463|992966|/equities/gds-holdings-ltd|MSCI_EEM|-6.366979960839|50|-0.43886|5.92|25.89|-0.0516|-0.01034|38|38|-0.091957405614714|5.4692671829622
2024-02-10 05:50:51|DAILY|09464|102197|/equities/bdo-unibank|MSCI_EEM/MSCI_FRONTIER|142.53015923631|25|0.15402|153.6|33.9|-0.01861|0.00818|29|29|0.046319761668322|2.5244895729891
2024-02-10 05:50:52|DAILY|09465|102322|/equities/sm-investment|MSCI_EEM/MSCI_FRONTIER/EMCONSGROWTH|873.96267328016|89|0.07647|915|54|-0.01603|0.00565|17|17|0.009858846918489|2.6946023856859
2024-02-10 05:50:53|DAILY|09466|27010|/equities/grupo-televisa-cp|MSCI_EEM|9.6199483345646|11|0.00789|10.22|33.06|0.00426|0.04251|31|31|-0.10082222222222|3.9003719806763
2024-02-10 05:50:54|DAILY|09467|1012588|/equities/vanguard-international-semiconducto|MSCI_EEM|-77.619226107584|44|-0.05527|73.5|34.07|-0.00108|0.02932|28|28|0.022383149448345|2.9828856569709
2024-02-10 05:50:55|DAILY|09468|29715|/equities/vipshop-holdings|MSCI_EEM/EMCONSGROWTH|14.910252952685|4|-0.0187|16.79|31.21|0.00816|0.06891|33|33|0.088040658276864|4.871087124879
2024-02-10 05:50:56|DAILY|09469|1096151|/equities/ganfeng-lithium|MSCI_EEM|-24.261508063695|18|-0.15109|21.35|38.27|0.05911|0.10138|26|26|0.12694861660079|5.6624644268775
2024-02-10 05:50:57|DAILY|09470|50049|/equities/zhongsheng-hld|MSCI_EEM/EMCONSGROWTH|-16.141229822456|48|-0.21526|13.78|53.56|0.07636|0.11082|18|18|-0.044161226508407|4.2413976261128
2024-02-10 05:50:59|DAILY|09471|12865|/equities/com-intl-bk|MSCI_EEM/MSCI_FRONTIER|-87.611325379684|4|0.03325|80.49|31.06|0.00845|0.03849|32|32|0.086136409227683|2.4662006018054
2024-02-10 05:50:59|DAILY|09472|996211|/equities/ptt-exploration-and-production-drc|MSCI_EEM|147.20227790809|29|0.01987|154|33.38|0.02586|0.04468|29|29|0.04824297188755|2.2241054216867
2024-02-10 05:51:00|DAILY|09473|102170|/equities/ayala-corp|MSCI_EEM/MSCI_FRONTIER|657.03754254576|2|-0.02098|700|52.89|0.03561|0.05767|19|19|0.01813717693837|2.7760825049702
2024-02-10 05:51:01|DAILY|09474|13191|/equities/masraf-al-raya|MSCI_EEM|-2.422568721084|11|-0.04002|2.351|31.69|0.01022|0.03285|32|32|-0.0426083984375|1.5734189453125
2024-02-10 05:51:04|DAILY|09475|13887|/equities/china-cosco-holdings|MSCI_EEM|-8.5803574105375|1|0|7.71|38.92|0.07478|0.11995|26|26|0.17477272727273|4.4938063241107
2024-02-10 05:51:06|DAILY|09476|50000|/equities/china-res-gas|MSCI_EEM|-24.114033414746|19|-0.05579|22|41.42|0.00973|0.02979|24|24|-0.038489130434783|3.6174940711462
2024-02-10 05:51:07|DAILY|09477|32499|/equities/tsingtao-brewery|MSCI_EEM/EMCONSGROWTH|-48.826130637117|190|-0.37483|47.2|51.44|0.06323|0.08698|16|16|0.023150197628458|3.9594634387352
2024-02-10 05:51:08|DAILY|09478|103623|/equities/pegatron|MSCI_EEM|81.542156154326|9|-0.01858|84.5|31.84|-0.00026|0.0323|31|31|0.03349648241206|1.6989829145729
2024-02-10 05:51:09|DAILY|09479|8544|/equities/wharf-holdings|MSCI_EEM|23.472786391914|4|0.018|25.45|43.7|0.0597|0.09105|23|23|0.050344246031746|3.139128968254
2024-02-10 05:51:10|DAILY|09480|27075|/equities/bimbo-a|MSCI_EEM|-84.639920888605|22|-0.06638|78.34|46.09|-0.00538|0.02154|22|22|0.10046763285024|3.2878231884058
2024-02-10 05:51:12|DAILY|09481|50181|/equities/clicks|MSCI_EEM/EMCONSGROWTH|29548.566920898|71|0.10884|30268|35.48|-0.06165|-0.03636|27|27|0.032972762645914|3.1299114785992
2024-02-10 05:51:22|DAILY|09482|9215|/equities/china-res-power|MSCI_EEM|-16.269746789702|15|0.05087|15.7|38.38|0.01511|0.04569|26|26|0.075469367588933|3.9657361660079
2024-02-10 05:51:23|DAILY|09483|103223|/equities/lite-on-tech|MSCI_EEM|-116.18984890679|19|0.05607|113|44.55|0.02635|0.06479|22|22|0.10183066132265|2.3131623246493
2024-02-10 05:51:31|DAILY|09484|12547|/equities/emaar-properti|MSCI_EEM|-7.8277688269081|15|0.03217|7.7|36.29|0.02604|0.05685|28|28|0.083165048543689|2.345259223301
2024-02-10 05:51:40|DAILY|09485|100117|/equities/sunac|MSCI_EEM|-1.4042423618392|43|-0.35196|1.16|29.96|-0.04821|0.03422|24|24|-0.2825505913272|6.3717582128778
2024-02-10 05:51:42|DAILY|09486|941317|/equities/aldar-properti|MSCI_EEM|-5.2555319415189|17|0.01584|5.13|36.14|0.03407|0.05888|28|28|0.10306906614786|2.1276789883269
2024-02-10 05:51:43|DAILY|09487|13894|/equities/china-national-building-material|MSCI_EEM|-3.0436596963158|46|-0.18824|2.76|37.19|0.03104|0.06329|26|26|-0.073191699604743|3.966145256917
2024-02-10 05:51:44|DAILY|09488|41422|/equities/banco-de-chile-(sn)|MSCI_EEM|103.12049954827|67|0.14018|107.85|31.13|-0.03268|-0.00332|31|31|0.050383123181377|2.5408273520854
2024-02-10 05:51:45|DAILY|09489|11169|/equities/mobile-telecom|MSCI_EEM/MSCI_FRONTIER|510.58842781294|57|0.04251|515|30.42|-0.01579|0.0072|31|31|-0.0013903903903904|1.314044044044
2024-02-10 05:51:50|DAILY|09490|103446|/equities/shin-kong-fhc|MSCI_EEM|-8.7047242697684|40|-0.03444|8.41|23.98|-0.00876|0.01106|40|40|-0.0055150300601202|1.5076953907816
2024-02-10 05:51:52|DAILY|09491|39228|/equities/mobilnye-telesistemy-adr|MSCI_EEM/EMCONSGROWTH|-6.9352925774729|5|-0.23291|5.5|33.63|0.01133|0.03851|16|16|-0.083488929889299|2.0450867158672
2024-02-10 05:52:03|DAILY|09492|103399|/equities/wan-hai-lines|MSCI_EEM|-52.659479369869|19|-0.05819|47.75|30.63|0.08267|0.12429|32|32|0.16422845691383|4.3235871743487
2024-02-10 05:52:03|DAILY|09493|990779|/equities/genscript-biotech-corp|MSCI_EEM|-16.318474389134|47|-0.33|13.4|30.13|-0.00559|0.04205|32|32|0.058105940594059|5.8607564356436
2024-02-10 05:52:04|DAILY|09494|18288|/equities/motherson-sumi-systems|MSCI_EEM|110.22445853536|45|0.29196|121.25|33.59|0.00885|0.0376|29|29|0.08521905697446|3.7523231827112
2024-02-10 05:52:05|DAILY|09495|959032|/equities/chinasoft-international-ltd|MSCI_EEM|-5.1985014994134|46|-0.20911|4.69|34.54|-0.01917|0.02475|28|28|0.059364624505929|4.7721916996047
2024-02-10 05:52:07|DAILY|09496|1057321|/equities/gulf-energy-drc|MSCI_EEM|-46.14809274992|11|0.00575|43.75|44.82|0.02446|0.0514|22|22|-0.03456124497992|2.6279708835341
2024-02-10 05:52:08|DAILY|09497|103273|/equities/micro-star-international-co|MSCI_EEM|-196.12179176356|23|0.01867|191|44.27|0.05166|0.08384|22|22|0.1004578313253|3.1390893574297
2024-02-10 05:52:09|DAILY|09498|27014|/equities/asur--b|MSCI_EEM|488.81075516546|39|0.05522|522.22|32.16|-0.03814|-0.00981|31|31|0.060943961352657|3.1621632850242
2024-02-10 05:52:15|DAILY|09499|103739|/equities/nan-ya-pcb-cor|MSCI_EEM|-232.3677054857|23|-0.02381|225.5|27.11|0.02871|0.06958|36|36|0.21332164328657|4.2033386773547
2024-02-10 05:52:16|DAILY|09500|103077|/equities/eclat-textile|MSCI_EEM/EMCONSGROWTH|527.86912273022|2|-0.00714|556|34.34|-0.00867|0.02095|29|29|0.057445336008024|2.8561885656971
2024-02-10 05:52:22|DAILY|09501|103341|/equities/catcher-tech|MSCI_EEM|190.67135483655|22|-0.01777|193.5|31.42|-0.01007|0.00707|31|31|-0.0054944723618091|1.9789075376884
2024-02-10 05:52:23|DAILY|09502|32490|/equities/want-want-china-holdings|MSCI_EEM/EMCONSGROWTH|-4.600261207673|18|-0.01142|4.33|41.46|-0.01633|0.0018|24|24|-0.034600790513834|2.7878922924901
2024-02-10 05:52:24|DAILY|09503|32484|/equities/tingyi-(cayman-islands)-holding|MSCI_EEM/EMCONSGROWTH|-8.1762342418|215|-0.39055|7.74|36.27|-0.03261|-0.00987|22|22|-0.029524703557312|3.202628458498
2024-02-10 05:52:24|DAILY|09504|42646|/equities/hellenic-telec|MSCI_EEM/EMCONSGROWTH|12.714809864334|26|-0.01264|13.28|43.39|0.00441|0.03182|23|23|0.0088152492668621|2.259853372434
2024-02-10 05:52:25|DAILY|09505|20685|/equities/daqq-new-energy-corp|MSCI_EEM|-20.327219383553|26|-0.15975|19.83|29.65|0.02698|0.08012|34|34|0.1901403678606|6.5529477250726
2024-02-10 05:52:29|DAILY|09506|103731|/equities/formosa-petro|MSCI_EEM|72.349260539449|3|-0.02493|74.3|30.12|-0.00489|0.01004|33|33|-0.01654718875502|1.8162289156627
2024-02-10 05:52:35|DAILY|09507|102243|/equities/intl-container|MSCI_EEM/MSCI_FRONTIER|252.06923319121|53|0.26164|271|56.12|0.01145|0.03768|17|17|0.1035944333996|3.083055666004
2024-02-10 05:52:39|DAILY|09508|996212|/equities/ptt-global-chemical-pcl-drc|MSCI_EEM|-36.651820955581|26|-0.04698|35.5|34.68|0.01795|0.04204|28|28|-0.022091365461847|2.7831546184739
2024-02-10 05:52:43|DAILY|09509|100143|/equities/kingsoft|MSCI_EEM|-22.05402844492|54|-0.29677|19.62|29.97|-0.04361|0.00066|32|32|0.063676877470356|5.0751581027668
2024-02-10 05:52:48|DAILY|09510|943516|/equities/china-vanke|MSCI_EEM|5.7691471136532|12|-0.09846|5.86|30.33|-0.01199|0.02417|33|33|-0.13490217391304|3.6990820158103
2024-02-10 05:52:50|DAILY|09511|49994|/equities/weigao-group|MSCI_EEM|-5.8950480868727|47|-0.32436|4.77|43.91|0.00389|0.04031|22|22|-0.024458498023715|4.6983913043478
2024-02-10 05:52:51|DAILY|09512|49970|/equities/guangdong-inv|MSCI_EEM|-4.9068287880826|15|-0.23339|4.27|33.27|-0.00818|0.02605|30|30|-0.11095355731225|2.5550108695652
2024-02-10 05:52:52|DAILY|09513|11115|/equities/agility-public-warehousing|MSCI_EEM/MSCI_FRONTIER|563.77237905576|23|0.13989|603|31.52|0.03766|0.06187|31|31|0.019660660660661|1.9179149149149
2024-02-10 05:52:52|DAILY|09514|37875|/equities/lpp|MSCI_EEM|14638.066535708|3|-0.01047|16060|35.52|-0.00265|0.04807|29|29|0.10903003875969|4.1563052325581
2024-02-10 05:52:53|DAILY|09515|1012156|/equities/win-semiconductors|MSCI_EEM|146.61574810721|1|0|159.5|32.13|0.01771|0.04483|31|31|-0.026906626506024|3.4183062248996
2024-02-10 05:52:55|DAILY|09516|49993|/equities/citic-bank|MSCI_EEM|3.7324684084242|12|0.01563|3.9|43.52|0.01675|0.0356|23|23|-0.0072895256916996|1.9691946640316
2024-02-10 05:52:56|DAILY|09517|102122|/equities/pfbcolom|MSCI_EEM/MSCI_FRONTIER|-32398.949745927|19|0.00326|30800|32.73|0.01708|0.03711|30|30|-0.014226|2.609441
2024-02-10 05:52:57|DAILY|09518|8781|/equities/richter-gedeon-nyrt|MSCI_EEM|9247.1434086276|27|0.07781|9835|34.76|-0.02333|-0.00288|29|29|0.05425918762089|2.4343220502901
2024-02-10 05:52:57|DAILY|09519|103111|/equities/airtac|MSCI_EEM|937.42037733781|3|0.00995|1015|39.84|0.00273|0.0603|25|25|0.11907615230461|3.6843356713427
2024-02-10 05:53:00|DAILY|09520|102253|/equities/jg-summit|MSCI_EEM/MSCI_FRONTIER/EMCONSGROWTH|-41.58164600335|16|0.00774|39.05|49.55|0.0066|0.03926|20|20|-0.02662027833002|3.4833071570577
2024-02-10 05:53:02|DAILY|09521|996198|/equities/delta-electronics-thailand-pcl-drc|MSCI_EEM|-85.093443656076|26|-0.04451|80.5|30.34|0.07132|0.14846|32|32|0.29295582329317|5.0185753012048
2024-02-10 05:53:02|DAILY|09522|102109|/equities/ecopetrol-cn|MSCI_EEM/MSCI_FRONTIER|2260.3218659056|11|-0.03542|2315|28.26|0.00444|0.02604|35|35|0.0007717717717718|2.9367117117117
2024-02-10 05:53:03|DAILY|09523|103235|/equities/compal-electrn|MSCI_EEM|-38.119407772126|19|0.00139|35.9|40.79|0.01854|0.05167|24|24|0.077338014042126|1.7939598796389
2024-02-10 05:53:06|DAILY|09524|50116|/equities/mr-price|MSCI_EEM/EMCONSGROWTH|15671.009091028|68|0.15956|16700|38.44|-0.01804|0.00075|25|25|0.017828793774319|3.5486760700389
2024-02-10 05:53:07|DAILY|09525|953532|/equities/phosagro-oao|MSCI_EEM|-9.787091201687|4|-0.97619|0.05|39.07|-0.01076|0.0317|14|14|-0.30660363636364|3.7676618181818
2024-02-10 05:53:09|DAILY|09526|13192|/equities/qa-comm-bk|MSCI_EEM|-5.4522639532977|21|-0.10413|4.99|55.78|0.04963|0.06525|18|18|0.0176396484375|2.49926171875
2024-02-10 05:53:09|DAILY|09527|949921|/equities/fuyao-glass-industry-group|MSCI_EEM/EMCONSGROWTH|-38.504123664657|14|0.04267|36.65|55.5|0.09217|0.14803|18|18|0.079486166007905|4.125983201581
2024-02-10 05:53:10|DAILY|09528|996210|/equities/minor-international-pcl-drc|MSCI_EEM/EMCONSGROWTH|28.976262083631|12|0.0339|30.5|39.4|-0.02164|0.0306|25|25|0.018095381526104|3.3533845381526
2024-02-10 05:53:11|DAILY|09529|50545|/equities/komercni-banka|MSCI_EEM|763.66931843189|2|-0.00315|792|33.23|0.01032|0.03918|31|31|0.011061105722599|2.0210785645005
2024-02-10 05:53:12|DAILY|09530|103615|/equities/far-eastone|MSCI_EEM/EMCONSGROWTH|-81.920391642361|33|0.00889|79.4|53.67|0.02925|0.0456|18|18|0.014551102204409|1.3274498997996
2024-02-10 05:53:14|DAILY|09531|996197|/equities/central-pattana-pcl-drc|MSCI_EEM|-67.239718192358|25|-0.03053|63.5|37.38|-0.00625|0.01724|26|26|0.026921686746988|2.6974126506024
2024-02-10 05:53:14|DAILY|09532|100144|/equities/csr-times-elec|MSCI_EEM|-21.60730683276|98|-0.26716|19.86|38.13|0.00401|0.05572|24|24|0.025446640316206|4.9548112648221
2024-02-10 05:53:15|DAILY|09533|102203|/equities/bk-of-phi-isla|MSCI_EEM/MSCI_FRONTIER|106.51945162817|62|0.08725|113.4|41.13|-0.01074|0.01159|23|23|0.047314796425025|2.5048291956306
2024-02-10 05:53:16|DAILY|09534|38047|/equities/kunlun-energy-co-ltd|MSCI_EEM|-7.2296013037601|36|0.01654|6.76|48.85|0.02221|0.10161|20|20|0.039415019762846|3.5195247035573
2024-02-10 05:53:17|DAILY|09535|50013|/equities/weichai-power|MSCI_EEM|12.694159256098|12|0.00426|14.16|28.6|-0.01068|0.02333|35|35|0.016494071146245|3.8568833992095
2024-02-10 05:53:19|DAILY|09536|102982|/equities/asia-cement-corp|MSCI_EEM|-40.704525790526|34|-0.03309|39.45|28.38|-0.02137|0.01237|34|34|-0.013472945891784|1.392373747495
2024-02-10 05:53:20|DAILY|09537|961686|/equities/china-international-capital-corp-lt|MSCI_EEM|-10.161077643118|50|-0.27029|8.99|40.13|0.00223|0.03982|24|24|-0.016598814229249|3.9810968379447
2024-02-10 05:53:20|DAILY|09538|8755|/equities/mol-hungarian-oil---gas-nyrt|MSCI_EEM|2807.004312598|9|0.00416|2900|38|0.01272|0.03406|27|27|0.018310444874275|2.4065996131528
2024-02-10 05:53:27|DAILY|09539|940792|/equities/fibra-uno-administracion-sa-de-cv|MSCI_EEM|-30.511083742499|17|0.03117|29.44|56.61|0.00603|0.04498|18|18|0.023148792270531|3.0747130434783
2024-02-10 05:53:29|DAILY|09540|20261|/equities/new-oriental-education---tech|MSCI_EEM/EMCONSGROWTH|76.555376444571|12|0.08563|87.99|35.24|0.01784|0.06751|29|29|0.09308422071636|5.2378373668925
2024-02-10 05:53:31|DAILY|09541|1169344|/equities/kuaishou-technology|MSCI_EEM|-46.066927697504|42|-0.19887|42.5|31.77|-0.01427|0.02638|22|22|-0.17234054054054|5.4769175675676
2024-02-10 05:53:32|DAILY|09542|996199|/equities/energy-absolute-pcl-drc|MSCI_EEM|-41.914265985614|20|-0.05917|39.75|37.58|0.01067|0.04374|26|26|0.019039156626506|3.0629317269076
2024-02-10 05:53:33|DAILY|09543|103775|/equities/feng-tay-entpr|MSCI_EEM|-168.63229699425|89|-0.10383|164|37.88|-0.013|0.02113|24|24|0.024623871614845|2.8689809428285
2024-02-10 05:53:33|DAILY|09544|1167535|/equities/jd-health-international-inc|MSCI_EEM/EMCONSGROWTH|-30.829801035258|27|-0.21165|27.75|29.04|-0.04693|-0.00708|26|26|-0.080636363636364|5.3688783610755
2024-02-10 05:53:34|DAILY|09545|951041|/equities/hyundai-motor-co-pref|MSCI_EEM|132537.25314733|10|0.30702|149000|32.97|0.01088|0.02986|31|31|0.081419980601358|2.4101105722599
2024-02-10 05:53:36|DAILY|09546|13912|/equities/opap|MSCI_EEM/EMCONSGROWTH|15.760810546763|35|0.06404|16.45|28.26|-0.01878|0.00833|35|35|0.055187683284457|2.3454565004888
2024-02-10 05:53:37|DAILY|09547|103782|/equities/giant|MSCI_EEM/EMCONSGROWTH|170.43571907866|9|0.00279|180|39.6|0.04825|0.0805|25|25|0.011206412825651|2.9507404809619
2024-02-10 05:53:40|DAILY|09548|49983|/equities/fosun-intl|MSCI_EEM|-4.5917800582643|124|-0.14453|4.38|44.3|0.03531|0.06856|20|20|-0.072526263627354|3.1364479682854
2024-02-10 05:53:41|DAILY|09549|103031|/equities/far-eastern-ne|MSCI_EEM|-31.564322710409|14|0.00822|30.65|41|-0.00618|0.01616|24|24|0.012141424272818|1.595926780341
2024-02-10 05:53:42|DAILY|09550|103201|/equities/hiwin|MSCI_EEM|-228.27249215434|15|0.00459|219|32.77|0.02173|0.05252|30|30|0.0091935807422267|2.8488836509529
2024-02-10 05:53:46|DAILY|09551|49996|/equities/sinopharm|MSCI_EEM/EMCONSGROWTH|19.245744630483|10|0.00485|20.7|47.76|0.03391|0.05464|21|21|-0.0065830039525692|3.3836561264822
2024-02-10 05:53:47|DAILY|09552|41434|/equities/empresas-copec|MSCI_EEM|-6338.7658317521|25|-0.04207|5920|33.57|-0.03597|-0.01401|30|30|0.016790494665373|3.3047429679922
2024-02-10 05:53:48|DAILY|09553|1057034|/equities/national-oil|MSCI_EEM/EMCONSGROWTH|3.5186931426924|63|-0.00272|3.67|38.68|-0.00789|0.00932|25|25|0.030163265306122|1.7481428571429
2024-02-10 05:53:49|DAILY|09554|19315|/equities/bim-magazalar|MSCI_EEM/EMCONSGROWTH|355.78859351692|60|0.28629|396.5|29.42|-0.01183|0.0267|33|33|0.24921262135922|3.1344912621359
2024-02-10 05:53:52|DAILY|09555|103588|/equities/wpg-holdings|MSCI_EEM|84.346862738434|117|0.62222|87.6|35.24|0.00698|0.03255|25|25|0.091716148445336|1.6745295887663
2024-02-10 05:53:53|DAILY|09556|103802|/equities/ruentex|MSCI_EEM|-37.122158669398|15|-0.00418|35.75|30.53|0.04803|0.06973|32|32|0.060451059535822|2.0945085771948
2024-02-10 05:53:54|DAILY|09557|945817|/equities/mesaieed-petrochemical-holding|MSCI_EEM|1.5916781823975|2|-0.03923|1.69|27.65|-0.02008|0.00937|37|37|-0.0177412109375|2.246244140625
2024-02-10 05:53:55|DAILY|09558|996204|/equities/home-product-center-pcl-drc|MSCI_EEM/EMCONSGROWTH|-11.388262334963|170|-0.19259|10.9|41.35|-0.02739|0.00091|20|20|-0.019380522088353|2.7005421686747
2024-02-10 05:53:56|DAILY|09559|41493|/equities/santander-chil|MSCI_EEM|41.19184383237|48|0.0222|43.75|31.77|-0.0168|0.00146|31|31|0.028908914728682|2.7773313953488
2024-02-10 05:53:59|DAILY|09560|103247|/equities/winbond|MSCI_EEM|-28.96416344694|14|0.00931|27.1|28.97|0.01284|0.03977|34|34|0.07160621242485|3.2329629258517
2024-02-10 05:54:01|DAILY|09561|50010|/equities/gac-group|MSCI_EEM/EMCONSGROWTH|-3.3675004283624|24|-0.05605|3.2|35.32|-0.02179|0.00262|28|28|-0.075339920948617|3.6704940711462
2024-02-10 05:54:02|DAILY|09562|48389|/equities/autohome-inc-adr|MSCI_EEM|23.465220863878|4|-0.04686|25.63|29.43|-0.05143|-0.00807|35|35|-0.05893417231365|4.2939409486931
2024-02-10 05:54:03|DAILY|09563|985905|/equities/yihai-international-holding-ltd|MSCI_EEM/EMCONSGROWTH|-11.018296160295|58|-0.23344|9.95|53.06|0.11348|0.15907|18|18|-0.077871541501976|5.8493507905138
2024-02-10 05:54:03|DAILY|09564|943698|/equities/nanya-tech|MSCI_EEM|-72.888307317167|18|-0.01729|68.2|30.59|0.00055|0.03003|32|32|0.0050411646586345|2.8126847389558
2024-02-10 05:54:04|DAILY|09565|40109|/equities/yy-inc|MSCI_EEM/EMCONSGROWTH|30.169484713056|4|-0.01138|33.02|22.89|-0.0539|-0.00695|45|45|0.039930300096805|4.6359612778316
2024-02-10 05:54:06|DAILY|09566|27153|/equities/mexichem|MSCI_EEM|-36.167647759857|25|-0.04679|33.41|38.88|-0.0182|0.01311|26|26|0.004816425120773|3.3294888888889
2024-02-10 05:54:08|DAILY|09567|1031093|/equities/nepi-rockcastle-plc?cid=1031093|MSCI_EEM|12061.798598471|60|0.17793|12605|74.54|0.03179|0.06122|13|13|0.031529182879377|3.4061293774319
2024-02-10 05:54:09|DAILY|09568|103526|/equities/wistron-corp|MSCI_EEM|111.52107226674|26|0.26268|124.5|46.33|0.20982|0.24534|21|21|0.17631462925852|2.4165591182365
2024-02-10 05:54:10|DAILY|09569|100059|/equities/microport|MSCI_EEM|-6.7933979028141|46|-0.48529|5.95|60.44|0.2416|0.29995|16|16|0.056499011857707|6.3177994071146
2024-02-10 05:54:11|DAILY|09570|32483|/equities/kingboard-chemical-holdings-ltd|MSCI_EEM|-15.812776656805|18|-0.08344|14.94|45.23|0.0272|0.06345|22|22|-0.021665019762846|3.4682915019763
2024-02-10 05:54:12|DAILY|09571|19394|/equities/eregli-demir-celik|MSCI_EEM|43.500188692966|40|0.10644|46.36|31.97|0.02211|0.06301|31|31|0.22070970873786|3.3340009708738
2024-02-10 05:54:13|DAILY|09572|1167533|/equities/china-resources-mixc-lifestyle-serv|MSCI_EEM|-24.956344731131|94|-0.30323|21.6|34.35|-0.04712|-0.00723|20|20|0.020083333333333|4.6803692307692
2024-02-10 05:54:14|DAILY|09573|13896|/equities/alpha-bank|MSCI_EEM|1.6474232683716|76|0.20448|1.72|49.89|0.09731|0.18305|19|19|0.052945259042033|3.8124965786901
2024-02-10 05:54:15|DAILY|09574|11105|/equities/boubyan-bank|MSCI_EEM/MSCI_FRONTIER|-637.17254061827|7|0.00645|624|33.1|0.02807|0.04394|30|30|0.019042042042042|1.5736536536537
2024-02-10 05:54:16|DAILY|09575|50033|/equities/minth-group|MSCI_EEM/EMCONSGROWTH|-13.770266130337|116|-0.4746|11.48|40.77|0.00881|0.04821|22|22|-0.044419960474308|4.6980711462451
2024-02-10 05:54:18|DAILY|09576|103249|/equities/synnex|MSCI_EEM|69.555634910068|29|0.01852|71.5|46.19|0.03825|0.06385|21|21|0.075049098196393|1.8104569138277
2024-02-10 05:54:20|DAILY|09577|103416|/equities/chang-hwa-bank|MSCI_EEM|-17.66569951135|34|-0.00852|17.45|32.17|-0.01429|0.00147|30|30|-0.016900801603206|1.2017314629259
2024-02-10 05:54:21|DAILY|09578|946400|/equities/cgn-power-co-ltd|MSCI_EEM|2.0690842438482|34|0.13776|2.23|33.76|-0.03107|-0.01292|29|29|0.021667984189723|2.6656679841897
2024-02-10 05:54:21|DAILY|09579|1056489|/equities/petrobras-distribuidora|MSCI_EEM/EMCONSGROWTH|22.26106353252|121|0.35411|24.55|42.95|0.02168|0.04604|21|21|0.027160469667319|3.6665763209393
2024-02-10 05:54:22|DAILY|09580|101623|/equities/united-tractor|MSCI_EEM|-24184.729986884|12|0.00881|22900|30.91|0.00189|0.03741|32|32|0.038334|2.930406
2024-02-10 05:54:25|DAILY|09581|101899|/equities/weibo-corp|MSCI_EEM|-9.1997000148346|23|-0.0842|8.81|31.59|-0.01296|0.03931|32|32|-0.10972894482091|4.3859719264279
2024-02-10 05:54:26|DAILY|09582|980706|/equities/intouch-holdings-be|MSCI_EEM|1.8536588896267|12|-0.02083|1.88|12.84|-0.00961|0.01413|81|81|0.021032350142721|0.8028039961941
2024-02-10 05:54:27|DAILY|09583|946385|/equities/hua-hong-semiconductor-ltd|MSCI_EEM|-17.131864610282|15|-0.06875|14.9|38.38|0.01046|0.08278|26|26|0.067591897233202|5.5151324110672
2024-02-10 05:54:27|DAILY|09584|950590|/equities/momo.com-inc|MSCI_EEM|-459.83882194697|50|-0.15361|421.5|31.63|0.051|0.09562|30|30|0.11243587174349|3.8540450901804
2024-02-10 05:54:28|DAILY|09585|103711|/equities/powertech-tech|MSCI_EEM|134.31297184772|10|0.02787|147.5|43|0.01732|0.05525|23|23|0.054856713426854|2.2300080160321
2024-02-10 05:54:30|DAILY|09586|103770|/equities/pou-chen|MSCI_EEM/EMCONSGROWTH|30.681768428007|7|-0.0016|31.15|32|-0.01419|0.01607|31|31|-0.010915831663327|1.8801412825651
2024-02-10 05:54:31|DAILY|09587|41445|/equities/enersis|MSCI_EEM|-99.505486839036|17|0.0434|98.1|36.36|-0.01878|0.0119|28|28|-0.023437137330754|2.6217253384913
2024-02-10 05:54:31|DAILY|09588|1131572|/equities/hansoh-pharmaceutical-group-co-ltd|MSCI_EEM/EMCONSGROWTH|-13.952166808118|34|-0.08683|12.2|40.79|0.00174|0.03283|24|24|-0.028979249011858|4.6324179841897
2024-02-10 05:54:32|DAILY|09589|50190|/equities/rmih|MSCI_EEM|-4429.357392497|14|0.01963|4104|56.39|-0.02939|0.03872|18|18|0.06204280155642|3.4846556420233
2024-02-10 05:54:33|DAILY|09590|1054808|/equities/china-literature|MSCI_EEM|-25.933445510055|10|-0.14784|20.75|31.34|-0.01976|0.02614|32|32|0.016124505928854|5.1567341897233
2024-02-10 05:54:35|DAILY|09591|996196|/equities/charoen-pokphand-foods-pcl-drc|MSCI_EEM/EMCONSGROWTH|17.641198692817|9|-0.01064|18.6|39.52|-0.02012|0.00639|25|25|-0.025064257028112|2.309202811245
2024-02-10 05:54:36|DAILY|09592|990696|/equities/china-meidong-auto-holdings-ltd?cid=990696|MSCI_EEM/EMCONSGROWTH|-3.3213350400991|16|-0.33854|2.54|38.35|0.04019|0.09816|26|26|-0.058100790513834|5.7653211462451
2024-02-10 05:54:37|DAILY|09593|13902|/equities/efg-eurobank-ergasias|MSCI_EEM|1.7816415353095|59|0.19219|1.9075|35.74|0.02446|0.07928|27|27|0.12145552297165|3.6812864125122
2024-02-10 05:54:38|DAILY|09594|8768|/equities/gornictwo-naftowe-gazownictwo|MSCI_EEM|-5.1631448902121|53|-0.17203|5.15|36.61|0.03054|0.06388|18|18|0.053758087201125|3.352576652602
2024-02-10 05:54:38|DAILY|09595|32496|/equities/yanzhou-coal-mining|MSCI_EEM|14.762316444044|10|-0.05569|15.6|32.35|0.005|0.04273|31|31|0.14666798418972|4.374435770751
2024-02-10 05:54:40|DAILY|09596|50004|/equities/picc-group|MSCI_EEM|2.2894262879423|12|-0.0315|2.46|37.07|-0.00506|0.01027|27|27|-0.01548814229249|2.4352450592885
2024-02-10 05:54:41|DAILY|09597|27069|/equities/arca-continental|MSCI_EEM/EMCONSGROWTH|182.28143637239|71|0.15754|193.76|45.95|-0.0228|-0.00737|21|21|0.072295652173913|2.4450309178744
2024-02-10 05:54:42|DAILY|09598|27016|/equities/coca-cola-femsa-l|MSCI_EEM/EMCONSGROWTH|159.89474444358|7|0.01874|166.93|41.16|-0.01742|0.00493|25|25|0.046971980676329|2.2868396135266
2024-02-10 05:54:43|DAILY|09599|103253|/equities/acer|MSCI_EEM|-50.56185607572|22|-0.04041|46.3|37.54|0.02649|0.0618|26|26|0.11809428284855|2.5126589769308
2024-02-10 05:54:44|DAILY|09600|1169116|/equities/rlx-technology-drc|MSCI_EEM/EMCONSGROWTH|-2.0153649279809|18|0.04469|1.87|46.88|0.05515|0.14436|16|16|-0.15504563233377|7.8559817470665
2024-02-10 05:54:46|DAILY|09601|996192|/equities/bumrungrad-hospital-pcl-drc|MSCI_EEM/EMCONSGROWTH|231.00468570136|23|0.04255|245|38.96|0.00434|0.03769|25|25|0.069589357429719|2.5115130522088
2024-02-10 05:54:46|DAILY|09602|27018|/equities/gruma-sab-adr?cid=27018|MSCI_EEM|297.6575439335|7|-0.02675|313.58|35.48|-0.02043|-0.00405|29|29|0.060538164251208|2.8026724637681
2024-02-10 05:54:47|DAILY|09603|19412|/equities/garanti-bankasi|MSCI_EEM|58.493896700769|55|0.24782|64.45|29.58|0.03909|0.07719|33|33|0.22416893203883|3.5311262135922
2024-02-10 05:54:48|DAILY|09604|1155536|/equities/pharmaron-beijing-co-ltd|MSCI_EEM|-11.958403865117|50|-0.51117|9.19|43.77|0.08498|0.13317|22|22|-0.022845849802372|5.8590790513834
2024-02-10 05:54:49|DAILY|09605|41449|/equities/falabella|MSCI_EEM/EMCONSGROWTH|2106.7314938025|10|0.04409|2297|33|-0.00055|0.03|31|31|-0.0056957364341086|3.3329428294574
2024-02-10 05:54:51|DAILY|09606|102333|/equities/universal-robi|MSCI_EEM/MSCI_FRONTIER/EMCONSGROWTH|-117.56375615691|16|-0.01938|111.3|49.5|0.00315|0.0301|20|20|0.0026885572139304|2.8426368159204
2024-02-10 05:54:51|DAILY|09607|1167078|/equities/scg-packaging-plc|MSCI_EEM|-34.425844726385|26|-0.09929|31.75|38.7|0.00188|0.02764|20|20|0.0024280350438048|2.6143429286608
2024-02-10 05:54:52|DAILY|09608|992637|/equities/lg-chem-ltd|MSCI_EEM|269163.09589372|5|0.0191|293500|31.06|0.05286|0.0862|33|33|0.093314868804665|3.3829426627794
2024-02-10 05:54:53|DAILY|09609|13221|/equities/qatar-fuel-co|MSCI_EEM|-16.137568578576|4|0.00515|15.6|46.41|-0.00582|0.01793|22|22|-0.030708984375|1.6152041015625
2024-02-10 05:54:54|DAILY|09610|13871|/equities/china-everbright-intl-ltd|MSCI_EEM|2.5181192711735|12|0.01805|2.82|43.52|0.01688|0.04341|23|23|-0.052209486166008|3.0241571146245
2024-02-10 05:54:56|DAILY|09611|968969|/equities/hutchison-china-meditech|MSCI_EEM/EMCONSGROWTH|12.33509981584|1|0|14.01|27.92|-0.01039|0.03667|37|37|0.035874152952565|4.949477250726
2024-02-10 05:54:57|DAILY|09612|27142|/equities/kimberly-clark-de-mexico-a|MSCI_EEM/EMCONSGROWTH|36.167881395633|39|0.01502|37.85|43.35|-0.03391|-0.01151|23|23|0.016023188405797|2.9625961352657
2024-02-10 05:54:57|DAILY|09613|50075|/equities/bosideng|MSCI_EEM/EMCONSGROWTH|3.2551214612741|35|0.06957|3.69|39.08|-0.00636|0.02314|25|25|0.071627101879327|4.7025756676558
2024-02-10 05:54:58|DAILY|09614|980624|/equities/land-and-houses-be|MSCI_EEM|-0.20519065277839|18|-0.02475|0.197|13.97|-0.00726|0.0162|74|74|-0.024884871550904|0.87673358705994
2024-02-10 05:54:59|DAILY|09615|8558|/equities/china-mer-hold|MSCI_EEM|-10.280222005202|18|-0.04614|9.51|45.23|0.01916|0.05235|22|22|-0.011014822134387|2.7273359683794
2024-02-10 05:55:01|DAILY|09616|103256|/equities/inventec-corp|MSCI_EEM|51.7618542931|30|0.09496|56.5|33.38|0.0227|0.05518|29|29|0.11021364092277|2.1737933801404
2024-02-10 05:55:02|DAILY|09617|13193|/equities/qa-intl-is-bk|MSCI_EEM|-11.238035887777|8|0.03686|10.69|36.32|-0.01773|0.00823|28|28|0.01977734375|1.9690947265625
2024-02-10 05:55:03|DAILY|09618|996215|/equities/siam-commercial-bank-pcl-drc|MSCI_EEM|101.52235019299|38|0.00488|103|30.74|0.01607|0.04182|31|31|0.0088767676767677|2.1943616161616
2024-02-10 05:55:03|DAILY|09619|12542|/equities/db-islamic-bk|MSCI_EEM|6.1722431690459|67|0.14107|6.39|33.24|0.00543|0.02312|29|29|0.023919417475728|1.6105029126214
2024-02-10 05:55:04|DAILY|09620|102106|/equities/bcolombia|MSCI_EEM/MSCI_FRONTIER|-34828.143128752|16|-0.03092|32600|27.33|-0.00875|0.01871|36|36|0.0066766766766767|2.9793933933934
2024-02-10 05:55:06|DAILY|09621|996191|/equities/bangkok-expressway-and-metro-drc|MSCI_EEM|-7.7524949414635|18|-0.03268|7.4|40.79|0.00927|0.02759|24|24|-0.025109437751004|2.1175451807229
2024-02-10 05:55:07|DAILY|09622|50145|/equities/spar-group-(j)|MSCI_EEM/EMCONSGROWTH|10893.077444561|93|0.01407|11462|40.7|-0.02054|0.00908|23|23|-0.033860894941634|3.0759620622568
2024-02-10 05:55:08|DAILY|09623|102329|/equities/phi-long-dis-t|MSCI_EEM/MSCI_FRONTIER/EMCONSGROWTH|1242.3081968254|88|0.05456|1295|34.04|-0.02292|0.00072|27|27|0.049517892644135|2.6456560636183
2024-02-10 05:55:09|DAILY|09624|27116|/equities/grupo-financiero-inbursa|MSCI_EEM|47.742225574572|68|0.42388|52.94|35.85|-0.02458|0.00553|27|27|0.10045217391304|3.6118299516908
2024-02-10 05:55:09|DAILY|09625|1174644|/equities/didi-global-adr|MSCI_EEM|-3.6292689380972|15|0.01714|3.56|26.79|0.01189|0.07201|24|24|-0.028657534246575|6.2251750380518
2024-02-10 05:55:11|DAILY|09626|50003|/equities/nci-(hk)|MSCI_EEM|13.060328182477|12|-0.02479|14.16|32.29|-0.00238|0.02915|31|31|-0.063681818181818|3.1129703557312
2024-02-10 05:55:12|DAILY|09627|103254|/equities/foxconn-tech|MSCI_EEM|-51.464520714196|77|-0.08893|50.2|30.7|-0.01061|0.01072|30|30|-0.014087261785356|1.9215045135406
2024-02-10 05:55:13|DAILY|09628|103627|/equities/zhen-ding|MSCI_EEM|-104.02873132082|19|-0.04369|98.5|30.56|-0.01655|0.01512|32|32|-0.017137550200803|2.6587901606426
2024-02-10 05:55:14|DAILY|09629|32493|/equities/china-minsheng-banking|MSCI_EEM|2.4947195683596|10|-0.02996|2.59|47.71|0.02785|0.04551|21|21|-0.068225519287834|2.1519426310584
2024-02-10 05:55:15|DAILY|09630|8813|/equities/cyfrowy-polsat-sa|MSCI_EEM|-11.627125084768|27|-0.08629|10.8|38.69|-0.01174|0.01052|26|26|-0.072686046511628|2.9767877906977
2024-02-10 05:55:17|DAILY|09631|13804|/equities/pge-polska|MSCI_EEM|8.1137749960294|7|-0.04813|8.464|33.1|0.00664|0.06242|31|31|0.055540697674419|4.1893924418605
2024-02-10 05:55:18|DAILY|09632|102252|/equities/jollibee-foods|MSCI_EEM/MSCI_FRONTIER/EMCONSGROWTH|-273.38121061866|7|0.02913|261.4|38.46|0.01032|0.04987|26|26|0.048770377733598|2.5899502982107
2024-02-10 05:55:18|DAILY|09633|100134|/equities/china-power|MSCI_EEM|2.8378392155197|21|0.0303|3.06|39.68|-0.02294|0.03935|25|25|0.10467391304348|4.1045780632411
2024-02-10 05:55:19|DAILY|09634|102117|/equities/isa|MSCI_EEM/MSCI_FRONTIER|-17297.579261885|2|-0.00982|16140|38.35|-0.00569|0.02789|26|26|0.012943887775551|2.976496993988
2024-02-10 05:55:20|DAILY|09635|1073098|/equities/iqiyi-inc|MSCI_EEM/EMCONSGROWTH|-3.7239826639779|50|-0.24499|3.39|37.85|0.03998|0.11476|26|26|-0.048730880929332|6.3775130687319
2024-02-10 05:55:22|DAILY|09636|49992|/equities/china-taiping|MSCI_EEM|6.0355247450724|12|-0.07887|6.19|32.29|0.01239|0.04171|31|31|-0.085038537549407|3.4082420948617
2024-02-10 05:55:23|DAILY|09637|1056073|/equities/wiwynn|MSCI_EEM|2040.378497923|18|0.18586|2265|33.79|0.00774|0.03621|29|29|0.17413741223671|3.8836519558676
2024-02-10 05:55:24|DAILY|09638|13876|/equities/dongfeng-motor-group|MSCI_EEM/EMCONSGROWTH|-3.4016669584745|37|-0.13934|3.15|37.5|0.02515|0.05444|26|26|-0.052870425321464|3.4103442136499
2024-02-10 05:55:25|DAILY|09639|101622|/equities/unilever-indon|MSCI_EEM/EMCONSGROWTH|-3297.7106898117|69|-0.09669|3270|46.6|0.03233|0.06253|20|20|-0.073422|2.573554
2024-02-10 05:55:25|DAILY|09640|103208|/equities/cheng-shin-rub|MSCI_EEM/EMCONSGROWTH|43.207524437726|6|0.00553|45.45|34.24|0.00349|0.02066|29|29|0.020894789579158|2.0149759519038
2024-02-10 05:55:27|DAILY|09641|1170137|/equities/ptt-oil-and-retail-business-pcl|MSCI_EEM/EMCONSGROWTH|-18.88239319537|31|-0.05236|18.1|31.59|-0.02697|-0.00464|22|22|-0.053737931034483|2.0608165517241
2024-02-10 05:55:28|DAILY|09642|943515|/equities/fosun-pharma|MSCI_EEM|-15.032483402665|49|-0.21296|13.6|28.35|-0.04973|-0.01061|34|34|0.0042756916996047|4.479942687747
2024-02-10 05:55:29|DAILY|09643|43472|/equities/sk-telecom-co-ltd|MSCI_EEM/EMCONSGROWTH|49269.479206515|6|0|50800|22.47|-1.56309|1.20455|45|45|-0.52566732283464|2.0231368110236
2024-02-10 05:55:30|DAILY|09644|100060|/equities/cms|MSCI_EEM/EMCONSGROWTH|-12.867342229701|32|-0.13383|11.52|40.83|-0.00069|0.02799|24|24|0.050624134520277|4.7404035608309
2024-02-10 05:55:30|DAILY|09645|50026|/equities/haitong-sec|MSCI_EEM|-3.9111869203712|119|-0.28175|3.62|40.64|0.02756|0.04709|22|22|-0.0745|2.6577826086957
2024-02-10 05:55:32|DAILY|09646|103421|/equities/china-life-insurance|MSCI_EEM|30.082883487093|125|0.22436|30.55|50.71|0.08895|0.1183|7|7|0.073699373695198|1.6573194154489
2024-02-10 05:55:33|DAILY|09647|1156938|/equities/central-retail-corp|MSCI_EEM/EMCONSGROWTH|-35.657481431741|19|-0.12418|33.5|36.31|-0.01597|0.01882|26|26|0.0069147609147609|3.0421538461539
2024-02-10 05:55:34|DAILY|09648|9216|/equities/aluminium-corp-of-china|MSCI_EEM|3.4470636176256|12|-0.03896|3.7|32.29|0.01193|0.06225|31|31|0.088137351778656|4.6401531620553
2024-02-10 05:55:35|DAILY|09649|959057|/equities/huatai-securities-co-ltd|MSCI_EEM|-10.009884568275|50|-0.07724|8.96|40.13|0.00943|0.03392|24|24|-0.023436758893281|2.8791877470356
2024-02-10 05:55:36|DAILY|09650|41419|/equities/cencosud|MSCI_EEM/EMCONSGROWTH|1567.7026432559|5|-0.02083|1645|35.38|-0.03688|0.0259|29|29|0.10035436893204|3.3656902912621
2024-02-10 05:55:37|DAILY|09651|100021|/equities/byd-electronic|MSCI_EEM|-31.233458485132|18|-0.06667|28.7|38.27|-0.00903|0.05757|26|26|0.13598023715415|5.4698853754941
2024-02-10 05:55:38|DAILY|09652|962447|/equities/nien-made-enterprise-co-ltd|MSCI_EEM|-364.98879131724|14|-0.00878|338.5|40.92|-0.00518|0.03248|24|24|0.048958793969849|3.2207688442211
2024-02-10 05:55:39|DAILY|09653|50105|/equities/harmony|MSCI_EEM|10763.785869238|12|-0.05217|11338|30.82|0.01039|0.06435|33|33|0.1507733463035|4.9694289883268
2024-02-10 05:55:40|DAILY|09654|13890|/equities/nine-dragons-paper|MSCI_EEM|-3.3833796745989|58|-0.16543|3.38|36.73|-0.00667|0.02653|26|26|-0.050806324110672|3.9346551383399
2024-02-10 05:55:40|DAILY|09655|19598|/equities/tupras|MSCI_EEM|146.44803836719|10|0.03546|157.7|30.91|0.02663|0.0747|33|33|0.25842759961127|3.3444664723032
2024-02-10 05:55:42|DAILY|09656|102172|/equities/aboitiz-equity|MSCI_EEM/MSCI_FRONTIER|-50.460620625629|29|0.05942|47.25|40.75|-0.02204|0.00791|24|24|0.023361829025845|3.1985596421471
2024-02-10 05:55:43|DAILY|09657|19576|/equities/turkcell|MSCI_EEM/EMCONSGROWTH|64.265368954258|26|0.11592|68.35|32.42|0.00776|0.04492|31|31|0.20081262135922|3.4859572815534
2024-02-10 05:55:44|DAILY|09658|943491|/equities/chinahongqiao|MSCI_EEM|-6.1196393989537|18|0.01989|5.64|45.23|0.08612|0.12964|22|22|0.066066205533597|4.7031017786561
2024-02-10 05:55:45|DAILY|09659|1165549|/equities/nongfu-spring-co-ltd|MSCI_EEM/EMCONSGROWTH|40.695284924045|12|0.01068|42.6|36.13|-0.0138|0.00837|23|23|0.05603919239905|3.3942874109264
2024-02-10 05:55:46|DAILY|09660|41412|/equities/bci-(sn)|MSCI_EEM|23980.247999421|62|0.08943|25399|29.42|-0.05797|0.0023|33|33|0.016630813953488|3.0687034883721
2024-02-10 05:55:47|DAILY|09661|996194|/equities/bts-group-holdings-pcl-drc|MSCI_EEM|-6.4559047389714|16|-0.13235|5.9|37.73|-0.02335|0.00856|26|26|-0.066599397590361|2.2628072289157
2024-02-10 05:55:48|DAILY|09662|103354|/equities/walsin-tech|MSCI_EEM|-116.45726709897|34|-0.136|108|30.09|0.00874|0.03337|32|32|-0.044872489959839|3.1509357429719
2024-02-10 05:55:49|DAILY|09663|1097872|/equities/tongcheng-elong-holdings-ltd|MSCI_EEM/EMCONSGROWTH|14.743760308173|26|0.08945|16.32|34.03|-0.02729|0.00609|29|29|0.061939723320158|4.2953883399209
2024-02-10 05:55:50|DAILY|09664|19263|/equities/akbank|MSCI_EEM|37.939205361041|25|-0.00445|40.26|30.48|0.03712|0.08084|33|33|0.2121145631068|3.5468631067961
2024-02-10 05:55:51|DAILY|09665|1116332|/equities/weimob-inc|MSCI_EEM|-2.0723592563952|47|-0.45171|1.76|37.15|0.07808|0.14183|26|26|0.056083003952569|6.3406640316205
2024-02-10 05:55:52|DAILY|09666|996222|/equities/thai-union-group-pcl-drc|MSCI_EEM|14.438377814072|50|0.06164|15.5|35.07|-0.03473|0.00157|27|27|0.03014156626506|2.6097158634538
2024-02-10 05:55:53|DAILY|09667|943537|/equities/cgs|MSCI_EEM|3.644231436451|11|-0.05211|3.82|34.55|-0.0018|0.02874|29|29|0.0037401185770751|3.0223833992095
2024-02-10 05:55:54|DAILY|09668|987127|/equities/yadea-group-holdings-ltd|MSCI_EEM/EMCONSGROWTH|-12.741805676418|119|-0.27599|11.7|49.67|0.24616|0.2803|18|18|0.23990711462451|5.7149160079051
2024-02-10 05:55:55|DAILY|09669|1164099|/equities/hangzhou-tigermed-consulting-co-ltd|MSCI_EEM|-29.10556896296|49|-0.40413|24.55|45.33|0.03982|0.08481|18|18|-0.11485763888889|5.4367905092593
2024-02-10 05:55:56|DAILY|09670|19470|/equities/koc-holding|MSCI_EEM|159.93789299282|40|0.16689|172.7|28.31|0.00864|0.05423|35|35|0.24865533980583|3.3049097087379
2024-02-10 05:55:58|DAILY|09671|100147|/equities/cmoc|MSCI_EEM|3.984434429261|12|0.00907|4.45|32.29|0.01577|0.05362|31|31|0.078660079051383|4.5019960474308
2024-02-10 05:55:59|DAILY|09672|992636|/equities/hyundai-motor-co-ks|MSCI_EEM|130814.89746991|11|0.30089|145700|32.81|0.01729|0.0377|31|31|0.088104186952288|2.2197195715677
2024-02-10 05:55:59|DAILY|09673|13213|/equities/qa-gas-transpo|MSCI_EEM|-3.5500231947292|9|-0.05532|3.33|33.87|-0.01738|0.01394|30|30|0.0433388671875|2.006384765625
2024-02-10 05:56:00|DAILY|09674|13873|/equities/jiangxi-copper|MSCI_EEM|-11.372202584053|15|0.08515|10.96|33.23|-0.00083|0.0408|30|30|0.037403560830861|3.5451513353116
2024-02-10 05:56:01|DAILY|09675|943151|/equities/momo-inc|MSCI_EEM/EMCONSGROWTH|-6.3602388386333|18|-0.04375|6.12|31.75|-0.00879|0.03135|32|32|-0.074736689254598|4.7613504356244
2024-02-10 05:56:03|DAILY|09676|13879|/equities/zte-corp.|MSCI_EEM|-15.454564514564|127|-0.46542|14.3|40.27|-0.02663|0.04309|22|22|-7.8063241106752E-5|4.4170256916996
2024-02-10 05:56:04|DAILY|09677|27161|/equities/penoles|MSCI_EEM|208.02140994788|9|-0.09675|215.57|33.13|-0.00129|0.04802|31|31|0.047820289855072|3.9897729468599
2024-02-10 05:56:05|DAILY|09678|101574|/equities/semen-indonesi|MSCI_EEM|-6327.8222941923|16|0.01235|6150|32.83|-0.01672|0.01453|30|30|-0.035143|3.317606
2024-02-10 05:56:06|DAILY|09679|1012967|/equities/phison-electronics|MSCI_EEM|500.62995366138|11|0.00562|537|39.4|0.03843|0.09045|25|25|0.071494472361809|2.9354793969849
2024-02-10 05:56:06|DAILY|09680|941307|/equities/ad-islamic-bk|MSCI_EEM|10.696336773768|21|0.04906|11.12|32.29|0.00911|0.03334|31|31|0.086431929480901|2.0338178256611
2024-02-10 05:56:08|DAILY|09681|949918|/equities/gf-securities-co-ltd|MSCI_EEM|-8.4177599426402|118|-0.31047|7.64|37.29|-0.01932|0.01256|24|24|0.0045217391304348|3.6773409090909
2024-02-10 05:56:09|DAILY|09682|1156244|/equities/i-mab|MSCI_EEM|-2.1431189763534|17|0.07121|1.73|50.3|0.06126|0.13868|20|20|-0.031271037181996|7.7452240704501
2024-02-10 05:56:10|DAILY|09683|996220|/equities/thai-oil-pcl-drc|MSCI_EEM|53.281523822478|58|0.11881|56.5|34.78|0.03788|0.06909|27|27|0.0084066265060241|2.8536134538153
2024-02-10 05:56:11|DAILY|09684|987131|/equities/boc-aviation-ltd|MSCI_EEM|-62.628422093571|15|0.09361|59|33.27|-0.03459|0.01177|30|30|0.0049239130434783|3.6240869565217
2024-02-10 05:56:12|DAILY|09685|100112|/equities/haitian-intl|MSCI_EEM|16.367727948101|2|-0.00644|18.5|59.47|0.06331|0.0999|17|17|0.027806324110672|4.2449061264822
2024-02-10 05:56:13|DAILY|09686|996206|/equities/indorama-ventures-pcl-drc|MSCI_EEM|-25.977829325222|18|-0.0241|24.3|48.95|0.06399|0.09897|20|20|-0.0051365461847389|3.4436616465863
2024-02-10 05:56:14|DAILY|09687|101565|/equities/sarana-menara|MSCI_EEM|-967.02562728687|10|-0.04348|880|45.05|0.02116|0.04642|22|22|0.03233|3.082742
2024-02-10 05:56:15|DAILY|09688|41416|/equities/cmpc|MSCI_EEM|-1674.150241903|17|-0.03803|1535.3|31.69|-0.04414|-0.01765|32|32|0.015844660194175|3.4444514563107
2024-02-10 05:56:16|DAILY|09689|100063|/equities/cifi-hold-gp|MSCI_EEM|-0.26021796906361|47|-0.14286|0.24|36.35|0.0241|0.06352|26|26|-0.15181634712412|5.9046437941473
2024-02-10 05:56:17|DAILY|09690|49978|/equities/beijing-ent|MSCI_EEM|-29.069519615481|15|0.06095|27.85|41.58|0.01851|0.03757|24|24|-0.0082460474308301|2.6380889328063
2024-02-10 05:56:19|DAILY|09691|986165|/equities/global-power-synergy-pcl|MSCI_EEM|47.785848842137|67|0.17241|51|40.43|0.03353|0.06481|23|23|-0.024972891566265|2.7556425702811
2024-02-10 05:56:19|DAILY|09692|102269|/equities/metropolitan-b|MSCI_EEM/MSCI_FRONTIER|55.090127355063|28|0.11383|59.2|42.57|0.02102|0.03825|23|23|0.01139662027833|2.4455218687873
2024-02-10 05:56:20|DAILY|09693|1153017|/equities/topsports-international-holding-ltd|MSCI_EEM/EMCONSGROWTH|-5.8736586818982|43|-0.07826|5.3|28.53|-0.04146|-0.00805|34|34|-0.00076482213438726|4.5223201581028
2024-02-10 05:56:21|DAILY|09694|1012475|/equities/oneness-biotech-co-ltd|MSCI_EEM|-183.87007625111|44|-0.12879|172.5|31.7|0.24675|0.30812|30|30|0.25623641851107|4.3741237424547
2024-02-10 05:56:22|DAILY|09695|13898|/equities/jumbo|MSCI_EEM/EMCONSGROWTH|26.05779737393|15|0.05665|27.98|32.55|-0.02179|0.00196|31|31|0.067153470185728|2.9817634408602
2024-02-10 05:56:24|DAILY|09696|993042|/equities/taiwan-high-speed-rail-corp|MSCI_EEM|-30.266413938772|15|-0.00335|29.75|32.77|0.00158|0.01337|30|30|-0.019270812437312|1.2656449348044
2024-02-10 05:56:24|DAILY|09697|990999|/equities/flat-glass-group-co-ltd|MSCI_EEM|-14.678546651188|11|0.07907|13.92|38.54|0.07049|0.14674|26|26|0.18713339920949|6.1960800395257
2024-02-10 05:56:25|DAILY|09698|100027|/equities/bj-ent-water|MSCI_EEM|-1.9976347970665|15|0.00568|1.77|38.31|-0.02021|0.00257|26|26|-0.059554455445545|2.8085297029703
2024-02-10 05:56:26|DAILY|09699|1097548|/equities/360-finance-inc|MSCI_EEM|-15.441517331395|46|-0.02732|14.24|29.06|-0.0076|0.05425|34|34|0.15640077444337|5.9515837366893
2024-02-10 05:56:27|DAILY|09700|50001|/equities/chinares-cemen|MSCI_EEM|-1.4253440860398|124|-0.58249|1.24|31.75|-0.00366|0.02865|28|28|-0.17770948616601|3.5531482213439
2024-02-10 05:56:29|DAILY|09701|32486|/equities/huaneng-power-international|MSCI_EEM|-4.6126122061818|7|-0.01942|4.04|31.44|-0.01356|0.01758|32|32|0.047897233201581|4.2659664031621
2024-02-10 05:56:30|DAILY|09702|27162|/equities/pinfra|MSCI_EEM|167.39797345496|2|-0.00458|182.54|35.66|-0.03599|-0.01787|29|29|0.0080260869565217|2.7351835748792
2024-02-10 05:56:31|DAILY|09703|50070|/equities/china-state-co|MSCI_EEM|7.8243391388002|11|-0.01833|8.57|34.55|-0.00688|0.02066|29|29|0.045864624505929|3.5894960474308
2024-02-10 05:56:32|DAILY|09704|1156255|/equities/jiumaojiu-international-holding-ltd|MSCI_EEM/EMCONSGROWTH|-5.478228340153|118|-0.62871|4.76|44.3|-0.00116|0.07965|20|20|-0.0012542372881357|5.707333998006
2024-02-10 05:56:33|DAILY|09705|1075240|/equities/ping-an-healthcare-and-tech-company|MSCI_EEM/EMCONSGROWTH|-13.310180273609|48|-0.34455|11.3|40.21|0.03808|0.07033|24|24|-0.10058201581028|4.9033270750988
2024-02-10 05:56:34|DAILY|09706|13875|/equities/china-railway-group|MSCI_EEM|3.3122882630801|12|-0.03815|3.53|40.04|0.01503|0.03848|25|25|-0.011945652173913|3.1157915019763
2024-02-10 05:56:35|DAILY|09707|943517|/equities/goldwind|MSCI_EEM|-3.1438418733462|50|-0.22969|2.75|53.5|0.06093|0.12165|18|18|-0.06854743083004|4.4052401185771
2024-02-10 05:56:36|DAILY|09708|1137422|/equities/jinxin-fertility-group-ltd|MSCI_EEM/EMCONSGROWTH|-2.5225426896914|51|-0.42328|2.18|37|0.0071|0.04938|26|26|-0.092859683794466|5.2481482213439
2024-02-10 05:56:37|DAILY|09709|1173226|/equities/sk-ie-technology-co|MSCI_EEM|-77135.337601054|17|-0.10667|67000|37.72|0.04005|0.0853|18|18|-0.066123741007194|4.1425136690647
2024-02-10 05:56:38|DAILY|09710|100132|/equities/avichina|MSCI_EEM|-3.1200554139944|44|-0.08012|3.1|34.61|-0.03978|-0.00458|28|28|0.029312252964427|4.1056531620553
2024-02-10 05:56:40|DAILY|09711|980622|/equities/krungthai-card-be|MSCI_EEM|1.1277515361424|3|-0.03419|1.13|14.77|0.01792|0.04608|71|71|0.024763082778306|1.0118648905804
2024-02-10 05:56:41|DAILY|09712|32318|/equities/buenaventura-mining|MSCI_EEM/MSCI_FRONTIER|14.009434984051|62|0.70852|15.24|42.26|0.02269|0.066|23|23|0.059340755082285|4.592775411423
2024-02-10 05:56:42|DAILY|09713|13212|/equities/qa-elec---wate|MSCI_EEM|-18.405255546326|1|0|17.09|46.55|-0.01912|-0.00095|22|22|0.0136552734375|1.7369580078125
2024-02-10 05:56:42|DAILY|09714|943455|/equities/travelsky-tech|MSCI_EEM|-9.6357573775294|23|-0.35494|7.96|41.21|-0.0161|0.01291|24|24|-0.046308605341246|4.0501721068249
2024-02-10 05:56:43|DAILY|09715|13200|/equities/barwa-real-est|MSCI_EEM|-2.945827744512|5|0.01029|2.847|34|-0.01033|0.01842|30|30|-0.010759765625|1.724048828125
2024-02-10 05:56:45|DAILY|09716|1075456|/equities/muangthai-capital|MSCI_EEM|-45.874780910783|17|0.06509|45|32.67|-0.02149|0.00954|30|30|-0.0005110441767068|3.4056977911647
2024-02-10 05:56:46|DAILY|09717|1052239|/equities/zhongan-online|MSCI_EEM|-13.900105877598|118|-0.43028|12.42|34.42|0.00484|0.05794|26|26|-0.012267786561265|4.8052312252964
2024-02-10 05:56:47|DAILY|09718|943563|/equities/innovationpay|MSCI_EEM|-0.098008679479255|23|-0.18812|0.082|41.25|0.11476|0.16411|24|24|-0.0038962450592887|7.6242411067194
2024-02-10 05:56:48|DAILY|09719|29752|/equities/tal-education-group|MSCI_EEM/EMCONSGROWTH|11.201404758089|2|0.02877|13.59|33.29|0.00285|0.06247|31|31|0.065736689254598|6.3785324298161
2024-02-10 05:56:49|DAILY|09720|50044|/equities/hopson-dev-hol|MSCI_EEM|-3.9426142847186|92|-0.16379|3.88|38.38|0.08544|0.12824|24|24|0.023419960474308|4.5408893280632
2024-02-10 05:56:50|DAILY|09721|102239|/equities/globe-telecom|MSCI_EEM/MSCI_FRONTIER/EMCONSGROWTH|-1799.9336047549|9|0.02412|1741|31.19|-0.03623|-0.00639|32|32|0.0075039761431411|2.5738807157058
2024-02-10 05:56:51|DAILY|09722|49987|/equities/franshion-ppt|MSCI_EEM|-0.70326820961759|119|-0.44643|0.62|37.25|-0.01165|0.04187|24|24|-0.16968280632411|4.6507075098814
2024-02-10 05:56:52|DAILY|09723|50015|/equities/china-oilfield|MSCI_EEM|-7.3833812073828|1|0|6.63|36.14|0.0165|0.05659|28|28|-0.014849802371542|3.9337717391304
2024-02-10 05:56:53|DAILY|09724|16431|/equities/51job|MSCI_EEM|59.728955349211|28|0.0322|60.9|33.18|-0.04125|0.02112|17|17|-0.019812182741117|3.1065160744501
2024-02-10 05:56:54|DAILY|09725|100140|/equities/fe-horizon|MSCI_EEM|-6.3017759571321|18|0.03986|6|41.42|-0.01801|0.00785|24|24|-0.0029782393669634|3.2326646884273
2024-02-10 05:56:56|DAILY|09726|11298|/equities/mabanee-co|MSCI_EEM/MSCI_FRONTIER|-797.9824961392|109|-0.0622|784|31.86|0.01218|0.03065|28|28|0.01458|1.878958
2024-02-10 05:56:56|DAILY|09727|41641|/equities/telekom-malaysia-bhd|MSCI_EEM|5.6769531088226|66|0.14706|5.85|40.91|0.00701|0.02922|23|23|0.052748508946322|2.1341968190855
2024-02-10 05:56:57|DAILY|09728|102753|/equities/srisawad-power|MSCI_EEM|-41.285127364528|41|-0.01242|39.75|34.14|0.00248|0.03173|28|28|-0.017211847389558|3.2867449799197
2024-02-10 05:56:58|DAILY|09729|20886|/equities/noah-holdings-ltd|MSCI_EEM|-12.967315650899|24|-0.07001|11.69|31.56|-0.03241|0.02879|32|32|-0.051182962245886|4.3182168441433
2024-02-10 05:56:59|DAILY|09730|50060|/equities/kb-laminates|MSCI_EEM|-5.5355264187136|53|-0.28194|4.89|36.88|0.00987|0.06022|26|26|-0.022729970326409|3.8337111770524
2024-02-10 05:57:01|DAILY|09731|50062|/equities/china-lesso|MSCI_EEM|-3.7252592749414|47|-0.17224|3.22|34.5|-0.0269|0.01388|28|28|-0.055961462450593|4.6860968379447
2024-02-10 05:57:01|DAILY|09732|100076|/equities/future-land|MSCI_EEM|-1.2034224043863|5|0.04124|1.01|26.45|-0.04481|0.01106|38|38|-0.11548067393459|5.5820683845391
2024-02-10 05:57:02|DAILY|09733|27112|/equities/grupo-carso-a1|MSCI_EEM|-173.5260424079|20|-0.12409|151.41|50.8|0.04161|0.0645|20|20|0.099152657004831|3.8726859903382
2024-02-10 05:57:03|DAILY|09734|1123795|/equities/cansino-biologics-inc|MSCI_EEM|-18.369943210618|46|-0.32919|16.2|34.54|0.04346|0.11734|28|28|0.012699604743083|6.8090484189723
2024-02-10 05:57:04|DAILY|09735|49976|/equities/huabao-intl|MSCI_EEM|-2.3651694550353|126|-0.27832|2.23|44.35|0.07313|0.1597|20|20|0.12012549407115|5.9857697628459
2024-02-10 05:57:06|DAILY|09736|103642|/equities/asmedia|MSCI_EEM|1728.3853301153|109|0.90743|1875|38.61|0.06477|0.11665|23|23|0.17734638554217|4.9274226907631
2024-02-10 05:57:07|DAILY|09737|49986|/equities/shimao-propert|MSCI_EEM|-0.54019048828613|47|-0.30645|0.43|29.17|-0.07665|0.03789|24|24|-0.40230294906166|5.0821608579088
2024-02-10 05:57:07|DAILY|09738|996193|/equities/berli-jucker-pcl-drc|MSCI_EEM/EMCONSGROWTH|-25.990748012592|14|0.02049|24.9|37.81|-0.03379|-0.00653|26|26|-0.028562248995984|2.8902399598394
2024-02-10 05:57:08|DAILY|09739|1061944|/equities/a-living-services-co-ltd|MSCI_EEM|-3.3133524831281|49|-0.19211|3.07|30.13|-0.02285|0.02864|32|32|-0.13311956521739|5.1160316205534
2024-02-10 05:57:09|DAILY|09740|8576|/equities/cosco-pacific|MSCI_EEM|-5.3517720870219|17|-0.09057|4.82|29.29|-0.03762|-0.00043|34|34|0.00042588932806322|3.3712875494071
2024-02-10 05:57:11|DAILY|09741|13219|/equities/qa-telecom|MSCI_EEM/EMCONSGROWTH|10.284229092865|69|0.048|10.48|50.32|0.00963|0.04593|19|19|0.05073046875|2.234673828125
2024-02-10 05:57:12|DAILY|09742|943487|/equities/china-cinda|MSCI_EEM|-0.81379533939656|5|0.04225|0.74|42|-0.00685|0.01609|24|24|-0.066250988142292|3.0503260869565
2024-02-10 05:57:13|DAILY|09743|17499|/equities/21vianet-group|MSCI_EEM|-1.9092564581525|58|-0.42529|1.5|32.53|-0.07213|0.00461|30|30|0.012340755082284|6.8536950629235
2024-02-10 05:57:14|DAILY|09744|101612|/equities/tower-bersama|MSCI_EEM|-2010.8484330316|18|-0.06404|1900|40.96|-0.0375|-0.01159|24|24|0.077908|3.677547
2024-02-10 05:57:14|DAILY|09745|102115|/equities/gruposura|MSCI_EEM/MSCI_FRONTIER|-33336.965108362|4|0.05519|32500|29.06|-0.03242|0.02215|32|32|0.049710610932476|3.1849721329046
2024-02-10 05:57:16|DAILY|09746|996200|/equities/electricity-generating-pcl-drc|MSCI_EEM|126.85973447366|28|0.00766|131.5|33.41|0.00633|0.02944|29|29|-0.077759036144578|1.9818192771084
2024-02-10 05:57:17|DAILY|09747|19564|/equities/sise-cam|MSCI_EEM|48.680335325984|11|0.05558|51.85|37.78|0.09415|0.12321|27|27|0.26379708737864|3.2478524271845
2024-02-10 05:57:18|DAILY|09748|50023|/equities/greentown-chin|MSCI_EEM|-6.9011621146888|43|-0.2253|5.88|30.28|-0.04928|0.00033|32|32|0.0137784371909|5.1766033630069
2024-02-10 05:57:18|DAILY|09749|49985|/equities/air-china|MSCI_EEM/EMCONSGROWTH|-4.6685018713324|40|-0.13387|4.27|37.35|-0.01786|0.02352|26|26|-0.036248514851485|3.5520712871287
2024-02-10 05:57:19|DAILY|09750|19410|/equities/ford-otosan|MSCI_EEM|879.99099241381|20|0.17734|956|48.14|0.10661|0.14596|21|21|0.31719805825243|3.8763893203884
2024-02-10 05:57:21|DAILY|09751|985911|/equities/greentown-service-group-co-ltd|MSCI_EEM|-2.799715384748|228|-0.499|2.5|39.25|-0.03766|0.02617|20|20|-0.068188735177866|5.0242806324111
2024-02-10 05:57:22|DAILY|09752|1167322|/equities/sunac-services-holdings-ltd|MSCI_EEM|-1.8024696835133|45|-0.22857|1.62|34.09|-0.00206|0.06434|22|22|-0.11489546599496|7.2220075566751
2024-02-10 05:57:23|DAILY|09753|8747|/equities/tpsa|MSCI_EEM/EMCONSGROWTH|8.3651165572476|104|0.18417|8.68|37.16|-0.02246|-0.00091|25|25|0.036085271317829|2.8951453488372
2024-02-10 05:57:24|DAILY|09754|1017399|/equities/anhui-gujing-distillery|MSCI_EEM/EMCONSGROWTH|-107.37796776815|19|-0.06592|100.04|34.96|0.00655|0.02631|28|28|0.049391173520562|2.2802427281846
2024-02-10 05:57:24|DAILY|09755|41695|/equities/ql-resources-bhd|MSCI_EEM/EMCONSGROWTH|5.6975766491788|47|0.01773|5.74|56.41|0.00018|0.01799|17|17|0.016470646766169|1.8072338308458
2024-02-10 05:57:26|DAILY|09756|990486|/equities/anhui-tianda-oil-pipe-co-ltd|MSCI_EEM/EMCONSGROWTH|-4.4434108765874|58|-0.34319|4|31.83|-0.00829|0.03193|30|30|-0.015513833992095|5.1989723320158
2024-02-10 05:57:27|DAILY|09757|41417|/equities/cervecerias-un|MSCI_EEM/EMCONSGROWTH|5438.7719124567|47|0.03025|5748.7998|36.48|-0.00469|0.01883|27|27|0.006199806013579|2.8617390882638
2024-02-10 05:57:28|DAILY|09758|102406|/equities/amata-b-grimm-|MSCI_EEM|-0.58165604871808|186|-0.61842|0.54|52.2|-0.05306|0.08157|10|10|-0.23948514851485|1.4944526166902
2024-02-10 05:57:29|DAILY|09759|996175|/equities/becle-sa?cid=996175|MSCI_EEM|-33.380196319765|18|0.0475|32.64|39.15|-0.00314|0.01932|26|26|0.01099806763285|3.1181971014493
2024-02-10 05:57:30|DAILY|09760|1163142|/equities/china-bohai-bank-co-ltd|MSCI_EEM|-1.1265569357126|30|-0.0885|1.03|38.68|-0.00816|0.02268|22|22|-0.12199318181818|4.5073613636364
2024-02-10 05:57:31|DAILY|09761|1156026|/equities/bangkok-commercial-asset-management|MSCI_EEM|-8.4955988563805|15|0.04375|8.35|37.77|0.00636|0.03016|26|26|-0.056714859437751|2.7460572289157
2024-02-10 05:57:32|DAILY|09762|100135|/equities/sh-pharma|MSCI_EEM|10.829848474286|4|-0.02163|11.76|37.37|-0.01401|0.01839|27|27|-0.003705533596838|3.0844140316206
2024-02-10 05:57:33|DAILY|09763|1166826|/equities/stx-pan-ocean?cid=1166826|MSCI_EEM|8.3594549366888|10|0.07366|8.6|5.25|0.03244|0.09862|7|8|1.1954117647059|0.96837254901961
2024-02-10 05:57:34|DAILY|09764|1159521|/equities/akeso-inc|MSCI_EEM|-46.636233519607|43|-0.0544|40.85|37.21|-0.02396|0.03899|24|24|0.15206844919786|6.3801069518717
2024-02-10 05:57:35|DAILY|09765|978768|/equities/moneta-money-bank-as|MSCI_EEM|99.037723558933|35|0.09189|101|28.49|-0.00247|0.02164|35|35|0.029000969932105|1.6915897187197
2024-02-10 05:57:36|DAILY|09766|946383|/equities/alibaba-pictures-group-ltd|MSCI_EEM|-0.45388432278476|46|-0.14141|0.425|48.35|0.04714|0.07252|20|20|-0.052852766798419|4.8166837944664
2024-02-10 05:57:37|DAILY|09767|50036|/equities/zhejiangexpres|MSCI_EEM/EMCONSGROWTH|5.3763406351262|29|0.06004|5.65|36.44|-0.02191|0.00571|27|27|-0.0096462450592885|2.6110899209486
2024-02-10 05:57:38|DAILY|09768|943535|/equities/ceb-bank|MSCI_EEM|2.2086031158945|12|-0.01288|2.3|43.52|0.01949|0.03905|23|23|-0.03196837944664|2.2319960474308
2024-02-10 05:57:39|DAILY|09769|49966|/equities/yuexiu-propert|MSCI_EEM|4.5065980154533|10|-0.04381|5.02|34.59|0.00085|0.03042|29|29|-0.029345849802372|3.2862756916996
2024-02-10 05:57:40|DAILY|09770|100093|/equities/mmg|MSCI_EEM|-2.1817164000726|16|-0.10476|1.88|35.61|0.00152|0.05203|28|28|0.058744071146245|5.5278932806324
2024-02-10 05:57:42|DAILY|09771|1096081|/equities/shandong-gold-mining|MSCI_EEM|-12.847443285796|43|-0.21781|11.42|28.5|-0.0339|0.00219|34|34|0.020234421364985|3.3853610286845
2024-02-10 05:57:43|DAILY|09772|943529|/equities/logan-ppt|MSCI_EEM|-0.67133202912513|42|-0.16418|0.56|26.41|-0.02378|0.02472|34|34|-0.17079126730564|6.3814579339723
2024-02-10 05:57:44|DAILY|09773|100007|/equities/shenzhenint-ne|MSCI_EEM|-6.8644178289414|5|0.00657|6.13|35.96|0.00375|0.03584|28|28|-0.081777448071217|2.722512363996
2024-02-10 05:57:45|DAILY|09774|100043|/equities/beijing-airpor|MSCI_EEM|-2.4902296634033|15|0.14976|2.38|45.36|0.01608|0.04213|22|22|-0.080908102766798|3.7635958498024
2024-02-10 05:57:45|DAILY|09775|1161535|/equities/dada-nexus-ltd|MSCI_EEM/EMCONSGROWTH|1.5181363190711|14|-0.20183|1.74|29.45|0.00859|0.08306|31|31|-0.028049676025918|7.4494892008639
2024-02-10 05:57:47|DAILY|09776|102271|/equities/manila-electri|MSCI_EEM/MSCI_FRONTIER|-379.10493828756|18|-0.01397|367|38.04|-0.02533|-0.00613|26|26|0.036720675944334|2.3362773359841
2024-02-10 05:57:48|DAILY|09777|1161009|/equities/kingsoft-cloud-holdings-ltd|MSCI_EEM|-3.0565517642778|55|-0.4472|2.67|31.82|-0.00409|0.05904|28|28|-0.028751322751323|7.5105756613757
2024-02-10 05:57:49|DAILY|09778|959048|/equities/3sbio|MSCI_EEM|-6.4861234288517|33|-0.14586|5.68|37.69|0.00204|0.04272|26|26|-0.013109683794466|4.2607845849802
2024-02-10 05:57:50|DAILY|09779|100010|/equities/jiangsu-expres|MSCI_EEM/EMCONSGROWTH|7.2356755646356|29|0.04378|7.63|39.36|-0.01155|0.0126|25|25|-0.020429841897233|2.4461669960474
2024-02-10 05:57:51|DAILY|09780|49967|/equities/china-eb-ltd|MSCI_EEM|3.8284867451485|12|-0.04828|4.14|28.57|-0.01018|0.01338|35|35|-0.10178832838774|2.7751701285856
2024-02-10 05:57:52|DAILY|09781|996209|/equities/krung-thai-bank-pcl-drc|MSCI_EEM|-17.089485760521|116|-0.1623|16|55.06|0.04066|0.06714|16|16|0.012296184738956|2.2303514056225
2024-02-10 05:57:53|DAILY|09782|1167066|/equities/lufax-holding-ltd|MSCI_EEM|-2.6678961929885|60|-0.30909|2.28|29.38|-0.05975|-5.0E-5|26|26|-0.25199270959903|6.3271458080194
2024-02-10 05:57:54|DAILY|09783|1115130|/equities/ever-sunshine-lifestyle-services|MSCI_EEM|-1.2864670237077|18|0|1.12|32.57|-0.02332|0.02816|30|30|-0.0035191146881286|6.2660010060362
2024-02-10 05:57:55|DAILY|09784|962437|/equities/telesites-sab-de-cv|MSCI_EEM|22.290907536645|93|0.29214|24.99|42|-0.03615|-0.01219|11|11|0.13353429602888|4.1112924187726
2024-02-10 05:57:56|DAILY|09785|13877|/equities/gome-electrical|MSCI_EEM/EMCONSGROWTH|-0.054066238988213|36|-0.13333|0.039|42.64|0.04614|0.12598|22|22|-0.14809763617677|6.5326927029805
2024-02-10 05:57:58|DAILY|09786|942849|/equities/carabao-group|MSCI_EEM|-78.122964023304|24|-0.09206|71.5|34.75|0.01577|0.04544|28|28|0.013728915662651|2.9400532128514
2024-02-10 05:57:58|DAILY|09787|1163025|/equities/agora-inc|MSCI_EEM|2.6062528895596|21|0.04364|2.87|33|-0.08748|-0.00182|27|27|-0.15478704720088|7.2169945115258
2024-02-10 05:57:59|DAILY|09788|1156878|/equities/asset-world-corp-plc|MSCI_EEM/EMCONSGROWTH|-4.1950713042238|14|0.09189|4.04|49.15|0.03435|0.06934|20|20|-0.00081425702811243|3.1724257028112
2024-02-10 05:58:00|DAILY|09789|19454|/equities/is-bankasi-(c)|MSCI_EEM|23.613875322171|25|0.02055|25.82|30.48|0.05682|0.09109|33|33|0.27008834951456|3.6896611650485
2024-02-10 05:58:01|DAILY|09790|1056355|/equities/lg-household-pref|MSCI_EEM/EMCONSGROWTH|-147969.57699333|24|-0.04206|143500|33.27|-0.0034|0.03179|30|30|-0.14410381978452|2.3584848188051
2024-02-10 05:58:03|DAILY|09791|50038|/equities/sany-intl|MSCI_EEM|-6.0478621181885|79|-0.53038|5.41|42.45|-0.01316|0.0295|22|22|0.055452569169961|4.2823725296443
2024-02-10 05:58:04|DAILY|09792|1166249|/equities/ming-yuan-cloud-group-holdings-ltd|MSCI_EEM|-2.3813797508609|55|-0.34185|2.06|35.23|-0.00296|0.04417|22|22|-0.19079131483715|6.4703172496984
2024-02-10 05:58:04|DAILY|09793|50059|/equities/kwg-property|MSCI_EEM|-0.51575429854203|45|-0.30645|0.43|37.23|0.054|0.10068|26|26|-0.19467588932806|6.2779051383399
2024-02-10 05:58:05|DAILY|09794|100035|/equities/chinacomservic|MSCI_EEM|-3.3009386646035|47|-0.00926|3.21|37.15|-0.01186|0.02704|26|26|-0.033459486166008|3.095581027668
2024-02-10 05:58:06|DAILY|09795|943448|/equities/trad-chi-med|MSCI_EEM/EMCONSGROWTH|3.0053540070924|3|0|3.43|40.28|-0.00522|0.04619|25|25|0.031730426164519|4.181053518335
2024-02-10 05:58:08|DAILY|09796|19294|/equities/aselsan|MSCI_EEM|47.849762507857|10|0.01362|52.1|37.81|0.03146|0.12888|27|27|0.29342621359223|3.6530019417476
2024-02-10 05:58:09|DAILY|09797|27151|/equities/megacable-cpo|MSCI_EEM|-46.690246931731|1|0|40.39|57.5|0.0138|0.04129|18|18|-0.044228019323671|3.2126995169082
2024-02-10 05:58:10|DAILY|09798|996221|/equities/true-corporation-pcl-drc|MSCI_EEM/EMCONSGROWTH|4.8405069924966|36|0.04508|5.1|42.53|0.01723|0.04655|17|17|0.038062005277045|2.754036939314
2024-02-10 05:58:11|DAILY|09799|969093|/equities/dali-foods-group-co-ltd|MSCI_EEM/EMCONSGROWTH|3.64286959722|46|0.06571|3.73|45.16|-0.03831|-0.01171|19|19|-0.027698781838317|2.9588881506091
2024-02-10 05:58:12|DAILY|09800|950255|/equities/fraser-neave-holdings-bhd|MSCI_EEM/EMCONSGROWTH|-28.932304167134|9|0.03997|28.62|41.46|-0.00746|0.01045|24|24|-0.0058135593220339|2.0049651046859
2024-02-10 05:58:14|DAILY|09801|32491|/equities/zoomlion-heavy-industry|MSCI_EEM|4.2878110790625|6|0.07094|4.68|30.52|0.00266|0.02795|33|33|0.0019782608695652|3.9087934782609
2024-02-10 05:58:14|DAILY|09802|102278|/equities/metro-pacifi-i|MSCI_EEM/MSCI_FRONTIER|4.9790442982426|13|0.00388|5.18|33.44|-0.01708|0.0069|27|27|0.073207650273224|2.6742907103825
2024-02-10 05:58:15|DAILY|09803|969086|/equities/china-overseas-property-holdings|MSCI_EEM|4.7174498445129|10|-0.06383|5.28|43.61|0.03183|0.09034|23|23|0.059248023715415|4.7343764822134
2024-02-10 05:58:16|DAILY|09804|976489|/equities/enersis-chile-sa|MSCI_EEM|52.797876959392|9|-0.04594|54|35.34|-0.01215|0.01364|29|29|0.012049370764763|3.3549254598258
2024-02-10 05:58:17|DAILY|09805|953525|/equities/baozun-inc|MSCI_EEM/EMCONSGROWTH|2.047730506893|13|-0.10985|2.35|37.81|0.02226|0.08901|27|27|-0.15330106485963|5.5947763794773
2024-02-10 05:58:19|DAILY|09806|102377|/equities/gt-capital-hol|MSCI_EEM/MSCI_FRONTIER|647.45510539965|33|0.15556|676|42.35|0.02437|0.05323|23|23|0.0071411530815109|2.9794115308151
2024-02-10 05:58:20|DAILY|09807|49969|/equities/u-presid-china|MSCI_EEM/EMCONSGROWTH|-4.9705650686337|19|-0.10937|4.56|41.38|-0.01233|0.02236|24|24|-0.033104846686449|3.2568150346192
2024-02-10 05:58:20|DAILY|09808|100139|/equities/vinda-intl|MSCI_EEM/EMCONSGROWTH|22.691311793656|93|0.28341|23.05|39.96|0.01938|0.05599|23|23|0.079760633036597|3.699978239367
2024-02-10 05:58:21|DAILY|09809|29590|/equities/ypf-sa|MSCI_EEM|15.702014491309|12|-0.04203|16.64|37.85|0.08645|0.1514|27|27|0.12380638915779|5.4263204259439
2024-02-10 05:58:22|DAILY|09810|100142|/equities/cqrc-bank|MSCI_EEM|2.9281369374919|10|-0.00654|3.04|34.59|-0.01161|0.01167|29|29|-0.017520750988142|1.970128458498
2024-02-10 05:58:24|DAILY|09811|1155792|/equities/venus-medtech-hangzhou-inc|MSCI_EEM|5.6154548353408|65|0.13535|5.62|41.13|0.01854|0.06169|23|23|-0.09750297029703|6.065000990099
2024-02-10 05:58:25|DAILY|09812|13891|/equities/guangzhou-r-f-properties|MSCI_EEM|0.89831374596309|12|-0.08257|1|32.26|-0.03285|0.02505|31|31|-0.18467952522255|5.0943006923838
2024-02-10 05:58:26|DAILY|09813|1167047|/equities/shimao-services-holdings-ltd|MSCI_EEM|-1.0248936726534|50|-0.19512|0.99|42.17|0.05199|0.11724|18|18|-0.22514727722772|6.0649863861386
2024-02-10 05:58:27|DAILY|09814|50065|/equities/lee---man-pape|MSCI_EEM|-2.2392743771617|26|0.05288|2.19|54.83|0.03512|0.06217|18|18|-0.066608695652174|3.7573290513834
2024-02-10 05:58:28|DAILY|09815|1116649|/equities/osotspa-earnings|MSCI_EEM/EMCONSGROWTH|-22.210811472845|98|-0.25405|20.7|34.58|-0.03923|-0.01431|26|26|-0.048934738955823|2.7234799196787
2024-02-10 05:58:30|DAILY|09816|969087|/equities/china-huarong-asset-management|MSCI_EEM|-0.37989794219796|18|-0.02817|0.345|36.68|-0.02045|0.05523|22|22|-0.090394417475728|4.2705169902913
2024-02-10 05:58:30|DAILY|09817|50073|/equities/sinotruk|MSCI_EEM|15.7824916854|13|0.04338|18.28|34.48|-0.00557|0.0414|29|29|0.054668972332016|4.5960938735178
2024-02-10 05:58:31|DAILY|09818|50020|/equities/agile-property|MSCI_EEM|-0.78375694945334|47|-0.18824|0.69|43.91|0.00172|0.07489|22|22|-0.20362944664032|4.8644100790514
2024-02-10 05:58:32|DAILY|09819|50025|/equities/sunart-retail|MSCI_EEM/EMCONSGROWTH|0.90512947604039|4|-0.03279|1.18|32.55|-0.00478|0.04585|31|31|-0.14907312252964|4.573233201581
2024-02-10 05:58:33|DAILY|09820|100079|/equities/china-south-ai|MSCI_EEM/EMCONSGROWTH|-3.1891168378063|46|-0.16239|2.94|34.5|-0.01666|0.01456|28|28|-0.027023738872404|3.6283590504451
2024-02-10 05:58:35|DAILY|09821|100098|/equities/powerlong|MSCI_EEM|-0.70783171083764|49|-0.11429|0.62|28.35|-0.06007|-5.0E-5|34|34|-0.11240118577075|5.8923349802371
2024-02-10 05:58:36|DAILY|09822|950534|/equities/westports-holdings-bhd|MSCI_EEM|3.7147186697122|71|0.1543|3.89|55.06|-0.02037|0.00546|17|17|0.013138170974155|2.4462495029821
2024-02-10 05:58:37|DAILY|09823|21048|/equities/adecoagro-sa|MSCI_EEM/EMCONSGROWTH|-10.735813964011|43|-0.05843|9.83|26.08|-0.00911|0.02825|38|38|0.061389157792836|3.7975575992256
2024-02-10 05:58:38|DAILY|09824|100109|/equities/zhaojin-mining|MSCI_EEM|-8.3567549436768|42|-0.19528|7.5|28.53|-0.02957|0.01396|34|34|0.034161226508408|4.0596152324431
2024-02-10 05:58:39|DAILY|09825|992989|/equities/china-resources-pharma|MSCI_EEM/EMCONSGROWTH|4.5041464021325|4|-0.00196|5.09|37.37|-0.02348|0.01951|27|27|-0.002143280632411|3.6612539525692
2024-02-10 05:58:41|DAILY|09826|1166429|/equities/chindata-group-holdings-ltd|MSCI_EEM|-8.9129153132477|13|0.00356|8.45|33.21|-0.05461|0.00644|24|24|0.038370828182942|5.8045982694685
2024-02-10 05:58:42|DAILY|09827|100120|/equities/lijun-intl|MSCI_EEM|-4.5939844094362|15|-0.08333|4.07|38.35|-0.00172|0.02209|26|26|-0.0050583580613255|4.4451414441147
2024-02-10 05:58:43|DAILY|09828|100041|/equities/shenzhen-inves|MSCI_EEM|1.0159347624235|12|-0.05217|1.09|32.29|-0.00986|0.01865|31|31|-0.083233201581028|2.7775039525692
2024-02-10 05:58:43|DAILY|09829|1170094|/equities/hengten-networks-group|MSCI_EEM/EMCONSGROWTH|1.3349252199938|2|0.00592|1.7|37.41|0.05721|0.18391|27|27|0.22882294757666|7.2253175074184
2024-02-10 05:58:44|DAILY|09830|41696|/equities/supermax-corporation-bhd|MSCI_EEM|-0.96878210056029|3|0.00562|0.895|29.53|0.06392|0.12631|34|34|0.064267395626242|5.0727932405567
2024-02-10 05:58:46|DAILY|09831|1155949|/equities/poly-property-development-co-ltd|MSCI_EEM|25.195269124753|11|-0.08289|26|40.08|-0.01448|0.04061|25|25|-0.0031660079051383|5.0383013833992
2024-02-10 05:58:47|DAILY|09832|1073376|/equities/huya-inc|MSCI_EEM/EMCONSGROWTH|-3.5229422623511|33|-0.08025|2.98|35.75|0.04028|0.08506|28|28|-0.062877057115198|6.0985653436592
2024-02-10 05:58:48|DAILY|09833|1163265|/equities/sri-trang-gloves-thailand-plc|MSCI_EEM|6.6575605764038|29|0|6.85|36.7|-0.02093|0.02299|23|23|-0.13511582568807|3.2124025229358
2024-02-10 05:58:49|DAILY|09834|41697|/equities/kossan-rubber-industries-bhd|MSCI_EEM|1.8854580975572|133|0.37063|1.96|34.96|0.0638|0.11057|25|25|0.04532703777336|4.1611282306163
2024-02-10 05:58:50|DAILY|09835|1058005|/equities/zhenro-properties-group|MSCI_EEM|-0.089277815567041|92|-0.34513|0.074|35.38|0.01164|0.05792|26|26|-0.27854995054402|5.7314757665678
2024-02-10 05:58:52|DAILY|09836|1162158|/equities/burning-rock-biotech-ltd|MSCI_EEM|0.74933183202382|31|-0.09878|0.8558|38.74|-0.04716|0.00532|23|23|-0.23784147665581|7.7969381107492
2024-02-10 05:58:53|DAILY|09837|50017|/equities/evergrande|MSCI_EEM|-0.18837593038617|91|-0.49062|0.163|45.21|-0.07221|0.17528|14|14|-0.41804149377593|5.6788589211618
2024-02-10 05:58:53|DAILY|09838|41432|/equities/colbun|MSCI_EEM|-136.12124424799|18|0.02496|132.22|36.32|0.00669|0.13447|28|28|0.16785589941973|3.4166963249516
2024-02-10 05:58:54|DAILY|09839|997119|/equities/china-yuhua-education-corp-ltd|MSCI_EEM/EMCONSGROWTH|-0.45829167350412|47|-0.25455|0.41|41.32|0.02008|0.08229|22|22|-0.19620732984293|5.3818963350785
2024-02-10 05:58:55|DAILY|09840|1152242|/equities/cencosud-shopping-sa|MSCI_EEM|1447.4575774367|54|0.04888|1499.9|42.61|0.01627|0.04665|23|23|0.039723136495644|3.9663000968054
2024-02-10 05:58:57|DAILY|09841|1123579|/equities/up-fintech-holding|MSCI_EEM|-4.0863015746995|77|-0.15859|3.82|36.81|0.04677|0.19538|26|26|0.17424491771539|7.1805430784124
2024-02-10 05:58:58|DAILY|09842|12986|/equities/eastern-co|MSCI_EEM/MSCI_FRONTIER/EMCONSGROWTH|-38.799682377622|3|0.04645|32.44|38.31|-0.01189|0.03685|26|26|0.10622044088176|3.3035460921844
2024-02-10 05:58:59|DAILY|09843|1131570|/equities/china-east-education-holdings-ltd|MSCI_EEM/EMCONSGROWTH|-2.5512493273503|90|-0.22526|2.27|30.77|-0.06762|-0.0094|30|30|-0.11277766798419|6.0568023715415
2024-02-10 05:58:59|DAILY|09844|980689|/equities/ratchaburi-electricity-be|MSCI_EEM|-0.80380297161556|1|0|0.78|15.01|0.01078|0.03312|70|70|-0.078378686964795|0.76941008563273
2024-02-10 05:59:00|DAILY|09845|1152800|/equities/fawry-banking-and-payment|MSCI_EEM|-5.8013633325592|7|0.05588|5.48|41.33|0.16743|0.24373|24|24|0.15046092184369|4.1489328657315
2024-02-10 05:59:02|DAILY|09846|104183|/equities/habib-bank-ltd|MSCI_EEM|-117.23994200556|32|0.00922|110.51|44.91|0.03185|0.05661|22|22|-0.019090284592738|2.7822247301276
2024-02-10 05:59:03|DAILY|09847|1136128|/equities/gsx-techedu-a|MSCI_EEM/EMCONSGROWTH|3.4223367015068|6|0.15881|4.67|31.15|0.06332|0.14244|33|33|0.12673959341723|8.813912875121
2024-02-10 05:59:04|DAILY|09848|100103|/equities/kaisa-group|MSCI_EEM|-0.13949328204909|95|-0.54167|0.11|27.75|-0.04481|0.0174|24|24|-0.34411184210526|5.7734460526316
2024-02-10 05:59:05|DAILY|09849|104238|/equities/mcb-bank|MSCI_EEM|-187.42269579486|36|0.07048|183.47|32.8|-0.01715|0.00155|30|30|0.00063101079489696|2.3723532875368
2024-02-10 05:59:06|DAILY|09850|1155834|/equities/oneconnect-financial-technology-co|MSCI_EEM|-2.7059495463997|37|-0.20522|2.13|49.8|-0.01431|0.09277|20|20|-0.18357170542636|7.3659622093023
2024-02-10 05:59:07|DAILY|09851|104232|/equities/lucky-cement-l|MSCI_EEM|-789.78972806761|32|0.0135|749.99|41.17|0.03698|0.06967|24|24|0.073677134445535|2.6680883218842
2024-02-10 05:59:08|DAILY|09852|969096|/equities/china-aoyuan-property-group-ltd|MSCI_EEM|-0.20997052732708|33|-0.05851|0.177|39.67|-0.03092|0.07881|18|18|-0.41208981233244|4.6857801608579
2024-02-10 05:59:09|DAILY|09853|49997|/equities/brilliance-chi|MSCI_EEM|-4.653898619944|4|0.02571|3.99|35.39|-0.09805|0.03083|18|18|0.010384375|4.573640625
2024-02-10 05:59:10|DAILY|09854|42638|/equities/folli-follie|MSCI_EEM/EMCONSGROWTH|-4.653898619944|4|0.02571|3.99|1.97|-0.00545|0.00171|18|18|0|0
2024-02-10 05:59:11|DAILY|09855|1012277|/equities/ememory-technology|MSCI_EEM_SMALLCAP|2598.6807141935|18|0.12571|2955|29.7|0.01613|0.05681|33|33|0.28495687061184|5.0672126379137
2024-02-10 05:59:12|DAILY|09856|1012512|/equities/parade-technologies-ltd|MSCI_EEM_SMALLCAP|-1209.6615027601|22|0.07442|1155|40.58|0.02024|0.06699|24|24|0.11961708542714|4.4029889447236
2024-02-10 05:59:13|DAILY|09857|1012624|/equities/sino-american-silicon-products|MSCI_EEM_SMALLCAP|187.89606269797|98|0.15315|192|33.33|0.0072|0.041|27|27|0.092339017051154|3.0663540621866
2024-02-10 05:59:14|DAILY|09858|950582|/equities/alchip-technologies-ltd|MSCI_EEM_SMALLCAP|3681.6043350686|65|0.38917|4105|34.52|0.08272|0.13745|27|27|0.37359236947791|5.3113002008032
2024-02-10 05:59:14|DAILY|09859|103523|/equities/kinsus|MSCI_EEM_SMALLCAP|98.733979415246|10|-0.00493|101|29.94|0.01213|0.04062|33|33|0.12012637913741|4.1484292878636
2024-02-10 05:59:15|DAILY|09860|103726|/equities/voltronic|MSCI_EEM_SMALLCAP|-1471.0957784296|44|-0.11881|1335|34.11|0.00952|0.04879|28|28|0.1053997995992|3.6795260521042
2024-02-10 05:59:17|DAILY|09861|103277|/equities/elite-matl|MSCI_EEM_SMALLCAP|437.24248787768|15|0.26913|497.5|36.44|0.02552|0.06084|27|27|0.16635270541082|3.6571683366733
2024-02-10 05:59:17|DAILY|09862|1012923|/equities/e-ink-holdings|MSCI_EEM_SMALLCAP|195.13718025224|8|0.08229|217|39.56|0.03123|0.08254|25|25|0.23637248995984|3.7886194779116
2024-02-10 05:59:18|DAILY|09863|103272|/equities/gigabyte-tech|MSCI_EEM_SMALLCAP|303.18802346534|12|0.24584|337|39.44|0.08466|0.14028|25|25|0.23493279839519|3.6955536609829
2024-02-10 05:59:19|DAILY|09864|50186|/equities/tfg|MSCI_EEM_SMALLCAP|10262.899250931|12|0.03046|11164|37.67|-0.00805|0.0151|27|27|0.019693579766537|4.0420642023346
2024-02-10 05:59:20|DAILY|09865|103243|/equities/macronix|MSCI_EEM_SMALLCAP|-30.548951610747|14|-0.01724|28.5|25.89|-0.02996|0.00301|38|38|-0.0012928786359077|2.6637823470411
2024-02-10 05:59:22|DAILY|09866|18333|/equities/persistent-systems|MSCI_EEM_SMALLCAP|8020.1411482261|114|0.68727|8638.75|39.35|0.09926|0.13493|23|23|0.27063850687623|3.6228899803536
2024-02-10 05:59:22|DAILY|09867|950321|/equities/inari-amertron-bhd|MSCI_EEM_SMALLCAP|3.069502806197|39|0.08418|3.22|38.72|0.02433|0.06208|25|25|0.08591351888668|2.9793290258449
2024-02-10 05:59:23|DAILY|09868|996208|/equities/kce-electronics-pcl-drc|MSCI_EEM_SMALLCAP|-48.639141427045|26|-0.12136|45.25|37.35|0.02439|0.08519|26|26|0.11504317269076|3.894624497992
2024-02-10 05:59:24|DAILY|09869|100012|/equities/dongyue-group|MSCI_EEM_SMALLCAP|-5.9188201487968|18|0.02712|5.68|29.24|0.00393|0.05661|34|34|0.10936498516321|5.3339683481701
2024-02-10 05:59:25|DAILY|09870|103192|/equities/ta-chen|MSCI_EEM_SMALLCAP|-37.961850616392|19|-0.03067|36.35|30.59|-0.01238|0.03207|32|32|0.051340020060181|2.7887983951856
2024-02-10 05:59:27|DAILY|09871|103260|/equities/chroma|MSCI_EEM_SMALLCAP|-213.9675777595|83|-0.17787|208|38.13|0.01916|0.04436|24|24|0.067457372116349|3.2656770310933
2024-02-10 05:59:28|DAILY|09872|103000|/equities/lien-hwa-ind|MSCI_EEM_SMALLCAP|-66.120268529547|35|-0.00754|65.8|34.43|0.02328|0.04292|28|28|0.091947895791583|1.6756843687375
2024-02-10 05:59:28|DAILY|09873|103142|/equities/twn-fertilizer|MSCI_EEM_SMALLCAP|65.318628320234|6|-0.03639|66.2|36.74|0.02264|0.03606|27|27|0.038833500501504|1.7243520561685
2024-02-10 05:59:29|DAILY|09874|103358|/equities/htc-corp|MSCI_EEM_SMALLCAP|-53.513762565945|14|-0.00203|49.05|37.85|0.01684|0.05566|26|26|0.066911735205617|3.4590310932798
2024-02-10 05:59:30|DAILY|09875|1055947|/equities/tube-invest-india|MSCI_EEM_SMALLCAP|-4021.9115273526|2|-0.01376|3459.2|36.32|0.0133|0.05476|28|28|0.22232612966601|4.1345186640471
2024-02-10 05:59:32|DAILY|09876|103114|/equities/walsin-lihwa|MSCI_EEM_SMALLCAP|-36.68231710336|44|-0.05563|34.8|39.79|0.03372|0.07972|24|24|0.11522745490982|3.0512324649299
2024-02-10 05:59:33|DAILY|09877|103500|/equities/tripod-tech|MSCI_EEM_SMALLCAP|185.8918150007|3|0.04639|203|43.26|0.02721|0.06119|23|23|0.068571715145436|2.5768826479438
2024-02-10 05:59:33|DAILY|09878|103402|/equities/eva-airways|MSCI_EEM_SMALLCAP|-32.402916858987|11|0.05565|32.25|29|0.0025|0.03173|34|34|0.12368373493976|3.3129236947791
2024-02-10 05:59:34|DAILY|09879|18410|/equities/supreme-industries|MSCI_EEM_SMALLCAP|-4356.0051289031|18|-0.0251|4054.2|38.5|0.00128|0.02444|26|26|0.1492858546169|3.4458084479371
2024-02-10 05:59:35|DAILY|09880|103252|/equities/qisda|MSCI_EEM_SMALLCAP|44.34696036271|26|-0.01042|47.5|31.35|0.02769|0.05405|31|31|0.10021263791374|2.3347191574724
2024-02-10 05:59:37|DAILY|09881|103329|/equities/elan-microele|MSCI_EEM_SMALLCAP|-159.86567136906|6|-0.00671|148|38.15|0.03476|0.06124|26|26|0.073039117352056|3.0035155466399
2024-02-10 05:59:38|DAILY|09882|103394|/equities/china-air-line|MSCI_EEM_SMALLCAP|-21.540608652567|16|-0.00966|20.5|37.81|0.05964|0.10201|26|26|0.11948496993988|3.2650480961924
2024-02-10 05:59:39|DAILY|09883|103320|/equities/epistar|MSCI_EEM_SMALLCAP|-44.608478384616|15|-0.03895|41.95|28.62|-0.00693|0.01991|34|34|-0.014698074974671|2.9514954407295
2024-02-10 05:59:40|DAILY|09884|18407|/equities/sundaram-finance|MSCI_EEM_SMALLCAP|3447.415302078|101|0.34853|3717.55|48.32|0.00246|0.02907|19|19|0.099518664047151|3.3046453831041
2024-02-10 05:59:40|DAILY|09885|20366|/equities/jinkosolar-holding-comp-ltd|MSCI_EEM_SMALLCAP|-28.764274095789|25|-0.19957|26.19|31.53|0.0077|0.06846|32|32|0.14325266214908|6.3675992255566
2024-02-10 05:59:42|DAILY|09886|103080|/equities/teco-electric|MSCI_EEM_SMALLCAP|44.231877785151|6|0.00974|46.65|30.06|-0.00587|0.01033|33|33|0.071496489468405|2.1185205616851
2024-02-10 05:59:43|DAILY|09887|8743|/equities/bre-bank-sa|MSCI_EEM_SMALLCAP|512.36298585422|7|0.00626|546.4|38|0.06929|0.11203|27|27|0.083958333333333|4.3698391472868
2024-02-10 05:59:44|DAILY|09888|50055|/equities/xtep-intl|MSCI_EEM_SMALLCAP|3.6608479728991|22|-0.10805|3.88|36.7|0.07579|0.10809|27|27|0.066456521739131|5.2978636363636
2024-02-10 05:59:45|DAILY|09889|103778|/equities/merida-industr|MSCI_EEM_SMALLCAP|163.39497463189|6|0.00571|176|36.74|0.04967|0.07768|27|27|0.032040120361083|3.1842698094283
2024-02-10 05:59:46|DAILY|09890|103424|/equities/twn-biz-bank|MSCI_EEM_SMALLCAP|-13.60096450211|15|0.00376|13.35|44.73|0.02209|0.04388|22|22|0.022021042084168|1.373872745491
2024-02-10 05:59:47|DAILY|09891|18013|/equities/atul|MSCI_EEM_SMALLCAP|-6757.5823732342|17|-0.05812|6374.5|45.55|0.02191|0.05104|22|22|0.067|2.8809341846758
2024-02-10 05:59:48|DAILY|09892|103689|/equities/radiant|MSCI_EEM_SMALLCAP|133.49366366268|131|0.15768|139.5|32.15|-0.00666|0.03571|27|27|0.028089178356713|1.9281973947896
2024-02-10 05:59:49|DAILY|09893|103716|/equities/theil|MSCI_EEM_SMALLCAP|-153.62183662858|21|-0.03367|143.5|30.13|-0.01877|0.02403|32|32|0.0091697154471546|3.5798668699187
2024-02-10 05:59:50|DAILY|09894|26962|/equities/oma-b|MSCI_EEM_SMALLCAP|-166.78873438794|23|-0.00767|160.34|29.79|-0.01187|0.01703|34|34|0.045378743961353|3.1093391304348
2024-02-10 05:59:50|DAILY|09895|1012679|/equities/simplo-technology-co-ltd|MSCI_EEM_SMALLCAP|-418.70548254675|16|-0.01384|392|30.66|-0.0102|0.01373|32|32|0.039703815261044|2.103734939759
2024-02-10 05:59:52|DAILY|09896|39875|/equities/j.k.-cement-ltd|MSCI_EEM_SMALLCAP|4103.2030867197|65|0.24341|4231.25|38.16|0.01724|0.04205|25|25|0.15427504911591|3.4302603143418
2024-02-10 05:59:53|DAILY|09897|50184|/equities/redefine|MSCI_EEM_SMALLCAP|391.35490462681|44|0.08466|410|42.83|-0.00578|0.05212|23|23|0.0061332684824902|4.4130982490272
2024-02-10 05:59:54|DAILY|09898|1096520|/equities/distell|MSCI_EEM_SMALLCAP|17591.745884229|82|0.03002|18050|80.56|0.10662|0.14969|9|9|0.056600496277916|2.5996736972705
2024-02-10 05:59:54|DAILY|09899|980583|/equities/hana-microelectronics-pcl-be|MSCI_EEM_SMALLCAP|1.2696648690701|8|0.03252|1.27|5.35|-0.00598|0.03113|195|195|0.077295238095238|0.093058095238095
2024-02-10 05:59:55|DAILY|09900|996188|/equities/banpu-pcl-drc|MSCI_EEM_SMALLCAP|-6.6768608069518|45|-0.17568|6.1|47.6|0.0714|0.10559|20|20|-0.024983935742972|3.3541746987952
2024-02-10 05:59:57|DAILY|09901|103461|/equities/ruentex-ind|MSCI_EEM_SMALLCAP|-62.25667823673|17|-0.02581|60.4|27.25|-0.00643|0.02235|36|36|0.0050772316950853|2.1698284854564
2024-02-10 05:59:58|DAILY|09902|42665|/equities/mytilineos|MSCI_EEM_SMALLCAP|37.701004119874|84|0.07893|38|32.41|0.02795|0.04981|29|29|0.15510654936461|2.5202737047898
2024-02-10 05:59:59|DAILY|09903|946390|/equities/lifetech-scientific-corp|MSCI_EEM_SMALLCAP|-2.0275816473199|46|-0.16742|1.84|43.95|0.04192|0.08546|22|22|0.069500988142292|4.8554723320158
2024-02-10 06:00:00|DAILY|09904|1012694|/equities/chipbond-technology|MSCI_EEM_SMALLCAP|-74.074790404098|34|-0.02204|71|34.36|0.00315|0.02737|28|28|0.017247236180905|1.9522452261307
2024-02-10 06:00:00|DAILY|09905|103580|/equities/bizlink|MSCI_EEM_SMALLCAP|-242.00158773037|32|-0.12115|228.5|37.15|0.01962|0.04488|26|26|0.029099297893681|2.8758736208626
2024-02-10 06:00:02|DAILY|09906|50138|/equities/avi|MSCI_EEM_SMALLCAP|8281.9643887024|64|0.17538|8719|50.79|-0.0207|0.00384|19|19|0.010453307392996|2.7085963035019
2024-02-10 06:00:03|DAILY|09907|42666|/equities/natl.-bank-gr|MSCI_EEM_SMALLCAP|6.7140455409126|61|0.22759|7.12|29.18|0.01962|0.06046|33|33|0.14419648093842|3.7232512218964
2024-02-10 06:00:04|DAILY|09908|37865|/equities/kruk|MSCI_EEM_SMALLCAP|-479.64713541517|23|-0.01443|437|50.5|0.07875|0.11279|20|20|0.1385726744186|4.0398846899225
2024-02-10 06:00:05|DAILY|09909|103230|/equities/compeq-mftg|MSCI_EEM_SMALLCAP|-73.034638289048|17|0.07831|71.6|30.63|0.00791|0.03195|32|32|0.071686746987952|2.9636626506024
2024-02-10 06:00:05|DAILY|09910|103321|/equities/king-yuan-elec|MSCI_EEM_SMALLCAP|78.502955046459|11|-0.02259|82.2|39.48|0.0512|0.07213|25|25|0.098571715145436|2.5303239719157
2024-02-10 06:00:09|DAILY|09911|50202|/equities/transaction|MSCI_EEM_SMALLCAP|709.67881015438|66|0.35182|780|41.87|0.02848|0.07019|23|23|-0.012872568093385|4.7236809338521
2024-02-10 06:00:10|DAILY|09912|102326|/equities/transasia-oil|MSCI_EEM_SMALLCAP|4.0279356547111|25|-0.02013|4.38|42.7|0.1495|0.18232|23|23|0.11927137176938|3.7053469184891
2024-02-10 06:00:11|DAILY|09913|1012559|/equities/aspeed-technology|MSCI_EEM_SMALLCAP|2843.0547022528|5|-0.06902|3035|36.81|-0.00158|0.03917|27|27|0.18123046092184|4.7640330661323
2024-02-10 06:00:11|DAILY|09914|103481|/equities/sinbon-elec|MSCI_EEM_SMALLCAP|-274.84365739176|24|-0.1|256.5|48.7|0.04235|0.08554|20|20|0.095860581745236|2.6877973921765
2024-02-10 06:00:12|DAILY|09915|37712|/equities/alior-bank|MSCI_EEM_SMALLCAP|71.758122610389|6|-0.02343|76.68|38.04|0.0605|0.10006|27|27|0.14260271317829|4.1777703488372
2024-02-10 06:00:14|DAILY|09916|103279|/equities/chicony-eltn|MSCI_EEM_SMALLCAP|-176.70364183923|10|-0.04179|160.5|49.3|0.03163|0.06479|20|20|0.071630150753769|1.8274221105528
2024-02-10 06:00:15|DAILY|09917|103965|/equities/volaris-a|MSCI_EEM_SMALLCAP|-14.538468745568|20|-0.10669|12.81|29.88|0.01767|0.06183|34|34|0.016991304347826|4.5671835748792
2024-02-10 06:00:16|DAILY|09918|103735|/equities/sitronix|MSCI_EEM_SMALLCAP|-286.94952442051|7|-0.00548|272|35.36|0.03613|0.06823|28|28|0.087450803212852|3.4872259036145
2024-02-10 06:00:16|DAILY|09919|103185|/equities/feng-hsin-iron|MSCI_EEM_SMALLCAP|-68.927134355464|15|0.02112|67.7|40.92|0.01899|0.04819|24|24|0.035193775100402|1.8632158634538
2024-02-10 06:00:17|DAILY|09920|50096|/equities/sappi-(j)|MSCI_EEM_SMALLCAP|4078.8036235115|7|-0.03222|4355|32.97|-0.04208|-0.00084|31|31|0.049336575875486|4.6489523346303
2024-02-10 06:00:19|DAILY|09921|103018|/equities/china-petroche|MSCI_EEM_SMALLCAP|-9.7134304503057|15|-0.01054|9.39|25.89|-0.01356|0.01253|38|38|0.014586172344689|2.21650501002
2024-02-10 06:00:20|DAILY|09922|103174|/equities/yuen-foong-yu|MSCI_EEM_SMALLCAP|-31.473560887748|34|-0.08087|29.55|30.13|0.01291|0.0443|32|32|0.10714744232698|2.7799287863591
2024-02-10 06:00:21|DAILY|09923|50043|/equities/skyworthdigita|MSCI_EEM_SMALLCAP|-2.7442744488221|15|0.04979|2.53|33.23|-0.04462|0.03701|30|30|0.081824925816024|4.688315529179
2024-02-10 06:00:21|DAILY|09924|11194|/equities/boubyan-petroch.|MSCI_EEM_SMALLCAP/MSCI_FRONTIER|-608.34976129216|8|-0.02848|580|33.07|0.00929|0.03867|30|30|0.0020870870870871|1.7218018018018
2024-02-10 06:00:22|DAILY|09925|11210|/equities/nat-ind-group|MSCI_EEM_SMALLCAP/MSCI_FRONTIER|223.60009972347|58|0.17617|227|23|-0.01886|0.02281|41|41|0.030284|2.043577
2024-02-10 06:00:29|DAILY|09926|986155|/equities/com7-pcl|MSCI_EEM_SMALLCAP|-23.288831675629|21|-0.02174|22.5|44.36|0.0516|0.11221|22|22|0.043343373493976|3.655686746988
2024-02-10 06:00:29|DAILY|09927|1012212|/equities/international-games-system-co-ltd|MSCI_EEM_SMALLCAP|789.26867803132|18|0.08601|846|29.73|-0.03051|0.03649|33|33|0.12642985971944|3.0144699398798
2024-02-10 06:00:30|DAILY|09928|103447|/equities/waterland-fin|MSCI_EEM_SMALLCAP|11.915178177782|1|0|12.25|34.38|0.0041|0.03129|29|29|0.017743229689067|1.3820170511535
2024-02-10 06:00:31|DAILY|09929|1116301|/equities/qatar-aluminum|MSCI_EEM_SMALLCAP|-1.3192682012397|22|-0.01464|1.279|26.39|0.0094|0.04395|38|38|0.072810546875|2.5809931640625
2024-02-10 06:00:32|DAILY|09930|8807|/equities/grupa-lotos-sa|MSCI_EEM_SMALLCAP|71.768968579353|5|0.03771|79.8|33.79|0.02319|0.05573|19|19|0.02525386996904|3.6591099071207
2024-02-10 06:00:34|DAILY|09931|9209|/equities/asseco-poland|MSCI_EEM_SMALLCAP|-75.395275691864|40|-0.02498|72.2|49.65|-0.02221|0.00969|20|20|0.02949515503876|2.6379050387597
2024-02-10 06:00:34|DAILY|09932|1052419|/equities/indian-energy-exchange-ltd|MSCI_EEM_SMALLCAP|-155.32619260795|16|-0.02377|143.75|41.79|0.01732|0.06384|24|24|0.14147445972495|3.7936227897839
2024-02-10 06:00:35|DAILY|09933|996205|/equities/irpc-pcl-drc|MSCI_EEM_SMALLCAP|-2.0196628835549|41|0.04712|2|36.77|0.02672|0.05302|26|26|-0.04288453815261|2.8240742971888
2024-02-10 06:00:36|DAILY|09934|102062|/equities/warba-bank|MSCI_EEM_SMALLCAP/MSCI_FRONTIER|186.14198360845|54|0.05556|190|28.7|0.00292|0.02614|33|33|-0.008253|1.66996
2024-02-10 06:00:37|DAILY|09935|41364|/equities/truworths-international-ltd-(j)|MSCI_EEM_SMALLCAP|7081.5262738055|12|0.0451|7809|40.68|-0.03064|0.0065|25|25|0.077227626459144|4.1909212062257
2024-02-10 06:00:39|DAILY|09936|943198|/equities/afk-sistem|MSCI_EEM_SMALLCAP|1.6989263566866|4|-0.25|4.5|36.47|0.05105|0.08495|15|15|0.29118181818182|4.0036272727273
2024-02-10 06:00:39|DAILY|09937|947096|/equities/apl-apollo-tubes-ltd|MSCI_EEM_SMALLCAP|-1507.2908526301|72|-0.15927|1342.6|31.57|0.03554|0.08635|30|30|0.22894990176817|4.0555530451866
2024-02-10 06:00:40|DAILY|09938|1012713|/equities/wafer-works|MSCI_EEM_SMALLCAP|-42.783939277515|33|-0.08847|40.7|26.78|-0.00909|0.02712|36|36|0.04686546184739|3.1908453815261
2024-02-10 06:00:41|DAILY|09939|103403|/equities/wisdom|MSCI_EEM_SMALLCAP|-55.577076723581|30|0.02102|51|28.47|0.01944|0.0538|34|34|0.10198796389168|3.3839949849549
2024-02-10 06:00:42|DAILY|09940|18352|/equities/radico-khaitan|MSCI_EEM_SMALLCAP|1584.2408677565|66|0.30681|1725.25|50.16|0.03694|0.06788|19|19|0.2003978388998|3.9451178781925
2024-02-10 06:00:44|DAILY|09941|13796|/equities/bank-millenium-sa|MSCI_EEM_SMALLCAP|7.8039294770177|88|0.4|8.4|41.09|0.05195|0.10855|23|23|0.08587015503876|4.3624263565891
2024-02-10 06:00:45|DAILY|09942|50115|/equities/barloworld-ltd?cid=50115|MSCI_EEM_SMALLCAP|7327.0793862747|29|-0.04666|7600|43.48|-0.03904|0.02759|23|23|-5.6420233463028E-5|4.0639153696498
2024-02-10 06:00:46|DAILY|09943|103542|/equities/global-unichip|MSCI_EEM_SMALLCAP|-1685.5274466954|8|-0.07717|1435|29.09|0.01375|0.0608|34|34|0.23809638554217|4.4076104417671
2024-02-10 06:00:46|DAILY|09944|18251|/equities/kajaria-ceramics|MSCI_EEM_SMALLCAP|-1383.2037737361|4|-0.03911|1248|42.29|0.01678|0.0531|24|24|0.10894990176817|3.400115913556
2024-02-10 06:00:47|DAILY|09945|18783|/equities/sao-martinho-on-nm|MSCI_EEM_SMALLCAP|-29.103982007652|86|-0.27961|26.64|39.04|0.00944|0.03959|24|24|0.055727984344423|3.8763542074364
2024-02-10 06:00:49|DAILY|09946|50188|/equities/rbplat|MSCI_EEM_SMALLCAP|-14267.618440467|109|-0.16426|12750|65.67|0.09594|0.14385|12|12|0.17091629464286|5.9449252232143
2024-02-10 06:00:50|DAILY|09947|50095|/equities/picknpay|MSCI_EEM_SMALLCAP|2318.8004492072|12|0.06186|2609|37.67|-0.03748|-0.00303|27|27|-0.058358949416342|3.7456108949416
2024-02-10 06:00:50|DAILY|09948|103779|/equities/taiwan-secom|MSCI_EEM_SMALLCAP|-119.94299136903|44|-0.00424|117.5|43.41|0.00811|0.01978|22|22|0.033941883767535|1.2899919839679
2024-02-10 06:00:51|DAILY|09949|102990|/equities/great-wall-ent|MSCI_EEM_SMALLCAP|56.232133981835|61|0.08582|58.2|30.26|0.00376|0.01828|31|31|0.04112625250501|1.5861052104208
2024-02-10 06:00:52|DAILY|09950|18218|/equities/infotech-enterprises|MSCI_EEM_SMALLCAP|-2264.218688761|12|0.07261|2192.25|55.94|0.16687|0.20814|18|18|0.19268565815324|3.8920726915521
2024-02-10 06:00:54|DAILY|09951|41642|/equities/time-dotcom-bhd|MSCI_EEM_SMALLCAP|5.3596969448014|38|0.06119|5.55|46.14|-0.01461|0.004|21|21|0.071192842942346|1.9241023856859
2024-02-10 06:00:55|DAILY|09952|103555|/equities/lotes|MSCI_EEM_SMALLCAP|-1058.0626307933|23|0.00101|989|32.53|-0.01727|0.01901|30|30|0.14492384769539|3.5029889779559
2024-02-10 06:00:55|DAILY|09953|27113|/equities/grupo-cementos|MSCI_EEM_SMALLCAP|183.52949432495|4|-0.07511|186.56|41.28|-0.01324|0.00888|25|25|0.076276328502415|3.2947468599034
2024-02-10 06:00:56|DAILY|09954|103177|/equities/tung-ho-steel|MSCI_EEM_SMALLCAP|71.407543346127|70|0.13793|72.6|31.79|0.0272|0.05109|29|29|0.10327447023209|2.5155035317861
2024-02-10 06:00:57|DAILY|09955|41497|/equities/vapores|MSCI_EEM_SMALLCAP|-69.407079856254|5|-0.01811|61.8|34.4|0.03368|0.11714|30|30|0.16100868725869|3.1307731660232
2024-02-10 06:00:59|DAILY|09956|18336|/equities/the-phoenix-mills|MSCI_EEM_SMALLCAP|2409.8810403625|67|0.422|2812.1499|63.47|0.02223|0.04677|15|15|0.15892436149312|4.3672858546169
2024-02-10 06:01:00|DAILY|09957|103592|/equities/mhc|MSCI_EEM_SMALLCAP|42.675973535171|28|0.05288|44.8|24.87|-3.0E-5|0.02473|39|39|0.072832497492477|1.9428625877633
2024-02-10 06:01:01|DAILY|09958|103417|/equities/kings-town-ba|MSCI_EEM_SMALLCAP|39.707563774168|23|0.01856|41.15|36.11|-0.00513|0.01667|27|27|0.03003109327984|1.4813400200602
2024-02-10 06:01:02|DAILY|09959|13189|/equities/doha-bk-ltd|MSCI_EEM_SMALLCAP|-1.7723705953521|17|-0.03475|1.639|31.5|-0.01447|0.01185|32|32|-0.03419140625|2.006376953125
2024-02-10 06:01:03|DAILY|09960|32371|/equities/grupo-financiero-galicia-sa-adr|MSCI_EEM_SMALLCAP/MSCI_FRONTIER|-21.770577674155|2|0.04683|19|39.69|0.05138|0.09902|26|26|0.088235237173282|5.2733562439497
2024-02-10 06:01:05|DAILY|09961|1011941|/equities/banco-del-bajio-sa|MSCI_EEM_SMALLCAP|62.64638856549|113|0.22872|67.69|48.58|0.05109|0.08195|19|19|0.096586473429952|3.6295439613527
2024-02-10 06:01:06|DAILY|09962|103564|/equities/neo-solar-powe|MSCI_EEM_SMALLCAP|-13.749703780594|14|-0.04461|12.85|32.57|0.01877|0.04715|30|30|0.028922222222222|3.1334343434343
2024-02-10 06:01:07|DAILY|09963|103499|/equities/txc|MSCI_EEM_SMALLCAP|-97.945844460325|34|-0.02456|95.3|30.16|-0.01756|0.0116|32|32|0.096181362725451|2.9787424849699
2024-02-10 06:01:08|DAILY|09964|103798|/equities/acceptance|MSCI_EEM_SMALLCAP|-180.99251860609|19|-0.0277|175.5|35|0.02587|0.06452|28|28|0.070871743486974|1.8965330661323
2024-02-10 06:01:08|DAILY|09965|103418|/equities/taichung-comm|MSCI_EEM_SMALLCAP|-15.748291358975|35|-0.03762|15.35|37.08|0.00996|0.02603|26|26|0.039605210420842|1.1338246492986
2024-02-10 06:01:10|DAILY|09966|950437|/equities/my-eg-services-bhd|MSCI_EEM_SMALLCAP|-0.82100143630254|26|0.00633|0.795|40.88|-0.04743|0.01531|24|24|0.073083499005964|3.5604622266402
2024-02-10 06:01:11|DAILY|09967|1096512|/equities/aavas-financiers|MSCI_EEM_SMALLCAP|-1528.9892312601|15|-0.06172|1408.5|50.2|0.02975|0.06166|20|20|-0.0066620825147347|3.9559243614931
2024-02-10 06:01:12|DAILY|09968|103346|/equities/pan-jit|MSCI_EEM_SMALLCAP|-64.780497012516|23|-0.05846|61.2|40.63|0.06023|0.09928|24|24|0.1277221664995|3.8326318956871
2024-02-10 06:01:13|DAILY|09969|13222|/equities/qatar-navigati|MSCI_EEM_SMALLCAP|-10.507709855781|9|-0.0416|9.699|39.08|-0.00624|0.01937|26|26|0.0584794921875|2.2679521484375
2024-02-10 06:01:14|DAILY|09970|103715|/equities/flexium|MSCI_EEM_SMALLCAP|-87.506931803066|13|-0.0059|84.3|25.92|-0.01691|0.00808|38|38|-0.0208555667001|2.307335005015
2024-02-10 06:01:15|DAILY|09971|41627|/equities/ijm-corporation-bhd|MSCI_EEM_SMALLCAP|2.0139832708424|124|0.36478|2.17|42|-0.00238|0.01928|21|21|0.016294527363184|2.9187542288557
2024-02-10 06:01:16|DAILY|09972|18316|/equities/oracle-financial-software|MSCI_EEM_SMALLCAP|6356.8307923915|57|0.80042|7525.75|50.63|0.05423|0.07015|19|19|0.12326719056974|2.8420451866405
2024-02-10 06:01:17|DAILY|09973|18059|/equities/carborundum-universal|MSCI_EEM_SMALLCAP|-1205.6490342535|34|0.02719|1133.3|49.25|0.05426|0.08327|20|20|0.15269646365422|3.8529292730845
2024-02-10 06:01:18|DAILY|09974|103493|/equities/faraday-tech|MSCI_EEM_SMALLCAP|395.13378673346|49|0.15789|418|32.76|0.03635|0.08236|29|29|0.26385170340681|4.674629258517
2024-02-10 06:01:19|DAILY|09975|103138|/equities/eternal|MSCI_EEM_SMALLCAP|27.812261163807|6|-0.00522|28.6|28.17|-0.01459|0.00743|35|35|0.024006054490414|2.1687426841574
2024-02-10 06:01:21|DAILY|09976|103671|/equities/hannstar-displ|MSCI_EEM_SMALLCAP|-12.359494844208|14|0.02679|11.5|30.75|0.0136|0.04352|32|32|0.071822467402207|3.222998996991
2024-02-10 06:01:22|DAILY|09977|12541|/equities/db-invst-co|MSCI_EEM_SMALLCAP|-2.4023518101129|16|0.03947|2.37|39.08|0.00555|0.03565|26|26|0.072267701260912|2.1101464597478
2024-02-10 06:01:22|DAILY|09978|980664|/equities/supalai-pcl-be|MSCI_EEM_SMALLCAP|0.48039508517384|35|0.05106|0.494|11.43|-0.00988|0.01442|89|89|0.005965746907707|0.91341769743102
2024-02-10 06:01:23|DAILY|09979|41599|/equities/corporacion-inmobiliaria-vesta-sab|MSCI_EEM_SMALLCAP|-67.079580358814|17|-0.00838|62.74|63.69|-0.00817|0.01358|16|16|0.073742028985507|2.9499594202899
2024-02-10 06:01:24|DAILY|09980|103290|/equities/united-integ-s|MSCI_EEM_SMALLCAP|264.4410632686|104|0.21475|280|27.06|0.01057|0.03442|33|33|0.052994979919679|2.1269337349398
2024-02-10 06:01:26|DAILY|09981|42669|/equities/public-power|MSCI_EEM_SMALLCAP|11.78055896988|69|0.21429|11.9|41.52|0.0982|0.12734|23|23|0.14001173020528|3.1914369501466
2024-02-10 06:01:27|DAILY|09982|103385|/equities/huaku|MSCI_EEM_SMALLCAP|94.981213250026|81|0.0461|95.3|36.72|-0.00452|0.01696|25|25|0.0073847695390782|0.97964328657314
2024-02-10 06:01:27|DAILY|09983|103078|/equities/makalot|MSCI_EEM_SMALLCAP|-370.77146946472|13|0.06745|364|44.77|0.06796|0.09295|22|22|0.11183049147442|3.0639588766299
2024-02-10 06:01:28|DAILY|09984|1012510|/equities/fitipower-integrated-technology|MSCI_EEM_SMALLCAP|-249.22071539894|37|-0.11583|229|26.5|0.03218|0.10757|36|36|0.2607202020202|4.1935545454545
2024-02-10 06:01:29|DAILY|09985|103750|/equities/chipmos|MSCI_EEM_SMALLCAP|41.616150219321|12|-0.04577|41.7|26.65|-0.01693|0.01078|37|37|0.040366098294885|2.4656750250752
2024-02-10 06:01:31|DAILY|09986|1165844|/equities/max-healthcare-institute-ns|MSCI_EEM_SMALLCAP|763.52059566014|58|0.42086|874.4|50.13|0.10086|0.14154|15|16|0.26631199068685|3.8593725261932
2024-02-10 06:01:31|DAILY|09987|18408|/equities/sundram-fasteners|MSCI_EEM_SMALLCAP|-1291.4671828349|5|-0.05335|1128.6|63.38|0.04536|0.07591|16|16|0.10280058939096|3.646463654224
2024-02-10 06:01:32|DAILY|09988|103380|/equities/highwealth-con|MSCI_EEM_SMALLCAP|-40.247720239966|43|-0.01363|39.8|23.9|-0.01836|0.01204|40|40|0.0029178356713427|1.2924509018036
2024-02-10 06:01:33|DAILY|09989|17989|/equities/aia-engineering|MSCI_EEM_SMALLCAP|3793.6762204661|68|0.06986|3936.3999|41.35|-0.02261|-0.00021|23|23|0.10652357563851|3.4168231827112
2024-02-10 06:01:34|DAILY|09990|953699|/equities/vs-industry-bhd|MSCI_EEM_SMALLCAP|-0.78330349507152|76|-0.20765|0.725|58.19|0.12957|0.16885|16|16|0.044948310139165|3.5380656063618
2024-02-10 06:01:36|DAILY|09991|103714|/equities/sigurd|MSCI_EEM_SMALLCAP|64.926490469612|11|-0.03971|65.3|34|0.0193|0.04485|29|29|0.072675702811245|2.1196114457831
2024-02-10 06:01:36|DAILY|09992|979669|/equities/daejoo-electronic-materials-co-ltd|MSCI_EEM_SMALLCAP|-77781.537144027|20|-0.14819|70700|33.93|0.06458|0.12967|30|30|0.20170781099325|4.6470713596914
2024-02-10 06:01:37|DAILY|09993|27066|/equities/alsea|MSCI_EEM_SMALLCAP|63.149975715533|34|0.03761|66.76|32.32|0.00756|0.03681|31|31|0.060289855072464|3.4073748792271
2024-02-10 06:01:38|DAILY|09994|1012201|/equities/ardentec|MSCI_EEM_SMALLCAP|-75.886902393877|32|-0.03882|71.8|28.38|-0.00759|0.02924|34|34|0.1079156626506|2.7176827309237
2024-02-10 06:01:39|DAILY|09995|1123976|/equities/metropolis-healthcare-ltd|MSCI_EEM_SMALLCAP|1572.5102763555|4|-0.05761|1643.85|37.59|0.01361|0.04339|27|27|0.048511787819253|3.9982121807466
2024-02-10 06:01:41|DAILY|09996|103476|/equities/avc|MSCI_EEM_SMALLCAP|432.54737120038|28|0.49615|485.5|31.32|0.01278|0.05703|31|31|0.29129058116232|4.1308647294589
2024-02-10 06:01:41|DAILY|09997|18359|/equities/redington-(india)|MSCI_EEM_SMALLCAP|185.06193326585|62|0.23132|190.3|45.57|0.03679|0.0844|21|21|0.16064047151277|4.138105108055
2024-02-10 06:01:42|DAILY|09998|12530|/equities/air-arabia|MSCI_EEM_SMALLCAP|2.8540720796716|31|0.0722|2.97|34.52|-0.00947|0.01485|29|29|0.078670223084384|2.3221396702231
2024-02-10 06:01:43|DAILY|09999|17985|/equities/adani-power|MSCI_EEM_SMALLCAP|513.02152852975|69|0.56865|569.5|25.68|0.03659|0.07798|37|37|0.27894106090373|4.5052082514735
2024-02-10 06:01:44|DAILY|10000|11130|/equities/human-soft-hldng|MSCI_EEM_SMALLCAP/MSCI_FRONTIER|-3530.247742835|3|0.00454|3320|38.35|0.01076|0.04676|26|26|0.025926926926927|1.8717387387387
2024-02-10 06:01:46|DAILY|10001|100260|/equities/pvrl|MSCI_EEM_SMALLCAP|-1530.5208230004|33|-0.17368|1405.4|35.21|0.0165|0.04556|28|28|0.0048172888015717|3.6277455795678
2024-02-10 06:01:46|DAILY|10002|103184|/equities/chung-hung-ste|MSCI_EEM_SMALLCAP|-25.025809866881|20|-0.06175|23.55|40.71|0.11407|0.16489|24|24|0.12476706827309|3.4108303212851
2024-02-10 06:01:47|DAILY|10003|19553|/equities/sabanci-holding|MSCI_EEM_SMALLCAP|74.296080163488|23|0.24242|82|28.8|0.01202|0.04261|35|35|0.25268640776699|3.2241514563107
2024-02-10 06:01:48|DAILY|10004|950531|/equities/vitrox-corporation-bhd|MSCI_EEM_SMALLCAP|-7.2200446927216|10|0.01443|7.03|45.27|0.03801|0.06244|22|22|0.077624875621891|2.5254577114428
2024-02-10 06:01:49|DAILY|10005|959125|/equities/terrafina-sa-de-cv|MSCI_EEM_SMALLCAP|34.973901230938|65|0.17677|37.48|46.24|-0.03752|-0.02501|21|21|0.033425120772947|3.0133884057971
2024-02-10 06:01:51|DAILY|10006|102425|/equities/bangchak|MSCI_EEM_SMALLCAP|40.233375214139|2|-0.00575|43.25|36.85|0.02538|0.05335|27|27|0.069622489959839|3.0147018072289
2024-02-10 06:01:52|DAILY|10007|18124|/equities/fag-bearings-india|MSCI_EEM_SMALLCAP|-3278.8688220802|5|-0.01465|3016.8501|46.09|0.04957|0.06984|22|22|0.12956188605108|3.3249626719057
2024-02-10 06:01:52|DAILY|10008|18390|/equities/skf-india|MSCI_EEM_SMALLCAP|-4799.579527007|72|-0.09336|4518.75|47.35|0.0523|0.07099|20|20|0.090778978388998|3.1774233791748
2024-02-10 06:01:53|DAILY|10009|103667|/equities/capital-sec|MSCI_EEM_SMALLCAP|15.695156745819|6|-0.00926|16.05|39.72|0.03028|0.05738|25|25|0.053623246492986|1.7810070140281
2024-02-10 06:01:54|DAILY|10010|41614|/equities/bursa-malaysia-bhd|MSCI_EEM_SMALLCAP|7.3207600857568|45|0.1072|7.54|31.03|0.01929|0.03669|31|31|0.032051689860835|1.5814085487078
2024-02-10 06:01:56|DAILY|10011|959036|/equities/china-water-affairs-group-ltd|MSCI_EEM_SMALLCAP|-4.4079644031037|18|0.04239|4.18|38.23|0.00511|0.034|26|26|-0.0070979228486647|3.2075509396637
2024-02-10 06:01:57|DAILY|10012|27074|/equities/banregio-grupo-financiero-o|MSCI_EEM_SMALLCAP|155.73904243815|70|0.23007|168.31|38.64|0.04269|0.06043|25|25|0.070288888888889|3.4245082125604
2024-02-10 06:01:58|DAILY|10013|993766|/equities/prologis-property-mexico-sa-de-cv|MSCI_EEM_SMALLCAP|-76.213592701535|17|0.01671|72.51|56.61|-0.03822|1.0E-5|18|18|0.074117874396135|3.2685565217391
2024-02-10 06:01:59|DAILY|10014|103478|/equities/asia-optical|MSCI_EEM_SMALLCAP|64.497271437899|10|-0.03757|66.6|39.56|0.02345|0.04173|25|25|-0.022756513026052|2.7842014028056
2024-02-10 06:01:59|DAILY|10015|13568|/equities/qatar-ins-co|MSCI_EEM_SMALLCAP|-2.3790997359565|15|-0.01729|2.274|45.82|-0.00558|0.02894|22|22|-0.014912915851272|2.4455313111546
2024-02-10 06:02:01|DAILY|10016|18083|/equities/crompton-greaves|MSCI_EEM_SMALLCAP|431.39526754914|54|-0.07862|432.45|27.57|0.08273|0.12723|35|35|0.40721316306483|4.0589479371316
2024-02-10 06:02:02|DAILY|10017|17978|/equities/3m-india|MSCI_EEM_SMALLCAP|-35434.20529675|5|0.00808|32642.6504|42.25|-0.00196|0.02176|24|24|0.06221021611002|2.9728231827112
2024-02-10 06:02:03|DAILY|10018|103795|/equities/taiwan-paiho|MSCI_EEM_SMALLCAP|-56.543927299173|31|-0.07945|53.3|30.19|-0.01025|0.01998|32|32|-0.024251004016064|2.7043995983936
2024-02-10 06:02:04|DAILY|10019|103162|/equities/twn-glass-ind|MSCI_EEM_SMALLCAP|-18.60162791731|78|-0.01928|17.8|41.73|0.05335|0.10226|22|22|0.084339698492462|3.3974914572864
2024-02-10 06:02:05|DAILY|10020|1155794|/equities/xd-inc|MSCI_EEM_SMALLCAP|8.575461103291|7|0.10187|10.6|32.45|-0.03139|0.03999|31|31|0.072161067193676|6.7254278656126
2024-02-10 06:02:07|DAILY|10021|11108|/equities/gulf-bank|MSCI_EEM_SMALLCAP/MSCI_FRONTIER|285.37250506379|51|0.17131|294|28.76|0.01331|0.02877|33|33|0.017301301301301|1.7348788788789
2024-02-10 06:02:07|DAILY|10022|103361|/equities/goldsun-const|MSCI_EEM_SMALLCAP|28.991772263675|11|0.02627|29.3|39.24|0.04471|0.06894|25|25|0.085566094853683|2.3586135216953
2024-02-10 06:02:08|DAILY|10023|990738|/equities/shanghai-fudan-microelectronics-gro?cid=990738|MSCI_EEM_SMALLCAP|-11.098023004883|46|-0.30387|10.08|32.23|-0.00645|0.03968|30|30|0.12649209486166|6.0587401185771
2024-02-10 06:02:09|DAILY|10024|985152|/equities/ap-memory-technology-corp|MSCI_EEM_SMALLCAP|483.98406243465|97|0.33782|497|28.81|0.06421|0.13287|31|31|0.3331213346815|5.3578463094034
2024-02-10 06:02:10|DAILY|10025|50187|/equities/mmi-holdings|MSCI_EEM_SMALLCAP|-2202.3187360808|1|0|2021|64.25|0.01099|0.03491|16|16|0.010282101167315|3.5180486381323
2024-02-10 06:02:12|DAILY|10026|41682|/equities/gamuda-bhd|MSCI_EEM_SMALLCAP|4.7864538413401|26|0.07676|5.05|46.62|0.0069|0.0304|21|21|0.045996015936255|2.4513187250996
2024-02-10 06:02:13|DAILY|10027|1165976|/equities/happiest-minds-technologies-ltd|MSCI_EEM_SMALLCAP|-914.41926978502|13|-0.01676|841.95|41.4|0.05576|0.09008|20|20|0.12418571428571|3.2995619047619
2024-02-10 06:02:13|DAILY|10028|50102|/equities/netcare|MSCI_EEM_SMALLCAP|1357.7460423665|56|0|1377|42.3|-0.03442|-0.01363|23|23|-0.010806420233463|3.4211118677043
2024-02-10 06:02:14|DAILY|10029|103467|/equities/getac-tech|MSCI_EEM_SMALLCAP|96.508289658774|141|0.42759|103.5|34.32|0.02125|0.04189|25|25|0.098462925851703|2.327250501002
2024-02-10 06:02:15|DAILY|10030|959045|/equities/nexteer-automotive-group-ltd|MSCI_EEM_SMALLCAP|-3.8159533381473|25|-0.24249|3.28|37.96|0.02561|0.07217|26|26|0.0038674579624132|5.5857260138477
2024-02-10 06:02:17|DAILY|10031|37753|/equities/ccc|MSCI_EEM_SMALLCAP|56.130123864212|1|0|64.26|35.59|0.0449|0.09128|29|29|0.015516472868217|4.7130833333333
2024-02-10 06:02:18|DAILY|10032|950256|/equities/frontken-corporation-bhd|MSCI_EEM_SMALLCAP|3.2950638476739|56|0.0574|3.5|38.04|-0.03644|0.03637|25|25|0.096391650099404|3.8479314115308
2024-02-10 06:02:19|DAILY|10033|950541|/equities/yinson-holdings-bhd|MSCI_EEM_SMALLCAP|2.4892924242211|37|0.0119|2.55|38.8|0.00123|0.03208|25|25|-0.053230616302187|2.4798916500994
2024-02-10 06:02:20|DAILY|10034|103316|/equities/greatek-eltrs|MSCI_EEM_SMALLCAP|-60.63446218076|32|-0.04085|58.7|37.15|-0.00536|0.02127|26|26|0.035892678034102|2.1713590772317
2024-02-10 06:02:20|DAILY|10035|50135|/equities/resilient|MSCI_EEM_SMALLCAP|4321.3765526423|67|0.18101|4652|74|0.0566|0.07336|13|13|-0.012857003891051|3.6594474708171
2024-02-10 06:02:22|DAILY|10036|103211|/equities/nantex-industr|MSCI_EEM_SMALLCAP|-37.15553791725|38|-0.02575|35.95|40|0.08738|0.14153|24|24|0.052522567703109|3.0861825476429
2024-02-10 06:02:23|DAILY|10037|103429|/equities/feib|MSCI_EEM_SMALLCAP|-12.39665389859|15|0|12.1|37.85|0.00217|0.0167|26|26|0.0089939879759519|1.2089809619238
2024-02-10 06:02:24|DAILY|10038|102428|/equities/bangkok-chain|MSCI_EEM_SMALLCAP|21.54698481804|125|0.21739|22.4|41.52|0.03205|0.05368|21|21|0.047267068273092|2.6837259036145
2024-02-10 06:02:25|DAILY|10039|1006198|/equities/wilcon-depot-inc|MSCI_EEM_SMALLCAP|-23.460829763262|5|0.06497|22.95|31.31|-0.02477|0.00821|32|32|0.056768389662028|3.0703170974155
2024-02-10 06:02:25|DAILY|10040|102863|/equities/vgi-global|MSCI_EEM_SMALLCAP|-1.7946859545343|20|-0.06522|1.72|40.71|-0.01021|0.02641|24|24|-0.13948092369478|3.8024307228916
2024-02-10 06:02:27|DAILY|10041|103129|/equities/grape-king|MSCI_EEM_SMALLCAP|152.0382909753|51|-0.02236|153|37.92|0.01267|0.03099|25|25|-0.016330661322645|1.6000921843687
2024-02-10 06:02:28|DAILY|10042|103251|/equities/sdi-corp|MSCI_EEM_SMALLCAP|-107.69900008111|31|-0.10573|101.5|34.57|0.00782|0.05211|28|28|0.088774549098196|4.1330250501002
2024-02-10 06:02:29|DAILY|10043|1056074|/equities/fusheng-precision|MSCI_EEM_SMALLCAP|217.20852960491|39|0.06205|222.5|29.03|-0.01579|0.00701|33|33|0.03910843373494|2.2910953815261
2024-02-10 06:02:30|DAILY|10044|102869|/equities/wha-corporatio|MSCI_EEM_SMALLCAP|-4.9981791162905|70|-0.016|4.92|42.14|0.00689|0.03462|22|22|0.048948795180723|2.9021455823293
2024-02-10 06:02:31|DAILY|10045|950427|/equities/malaysian-pacific-industries|MSCI_EEM_SMALLCAP|-28.094731191284|7|-0.02889|26.22|41.63|0.081|0.11639|24|24|0.11226467661692|2.8807114427861
2024-02-10 06:02:32|DAILY|10046|103722|/equities/wistron-neweb|MSCI_EEM_SMALLCAP|-153.68519792045|17|-0.04714|141.5|32.7|0.02065|0.03913|30|30|0.085342026078235|2.6517963891675
2024-02-10 06:02:33|DAILY|10047|953677|/equities/scientex-bhd|MSCI_EEM_SMALLCAP|3.8244069846394|37|0.03457|3.89|35.89|0.00469|0.02381|27|27|0.045026865671642|2.0264378109453
2024-02-10 06:02:34|DAILY|10048|42664|/equities/motor-oil|MSCI_EEM_SMALLCAP|25.710120303249|53|0.15029|27.4|33.45|0.02368|0.05202|29|29|0.056324853228963|2.7857906066536
2024-02-10 06:02:35|DAILY|10049|962595|/equities/la-comercial|MSCI_EEM_SMALLCAP|39.382641050292|3|0.00023|42.61|54.37|-0.01709|0.01624|19|19|0.076020289855072|3.3918309178744
2024-02-10 06:02:36|DAILY|10050|103189|/equities/yieh-phui|MSCI_EEM_SMALLCAP|-16.110905916887|20|-0.10819|15.25|37.65|0.01867|0.04776|26|26|0.084304609218437|3.1039649298597
2024-02-10 06:02:38|DAILY|10051|102999|/equities/standard-foods|MSCI_EEM_SMALLCAP|-38.273663724481|18|-0.01953|37.65|32.7|-0.00895|0.00744|30|30|-0.053587174348697|1.2968136272545
2024-02-10 06:02:39|DAILY|10052|42631|/equities/bnk-of-piraeus|MSCI_EEM_SMALLCAP|3.6133866838876|61|0.26535|3.834|35.56|0.09041|0.13559|27|27|-0.14625980392157|4.4908990196078
2024-02-10 06:02:40|DAILY|10053|103452|/equities/far-east-dept|MSCI_EEM_SMALLCAP|24.075634289617|7|-0.00406|24.55|39.64|0.00461|0.02703|25|25|0.0021654964894684|1.5345496489468
2024-02-10 06:02:41|DAILY|10054|947237|/equities/kei-industries-ltd|MSCI_EEM_SMALLCAP|-3389.0298688254|20|0.11374|3320|45.41|0.05079|0.10063|22|22|0.2346394891945|3.9867357563851
2024-02-10 06:02:41|DAILY|10055|1012912|/equities/pchome-online|MSCI_EEM_SMALLCAP|41.716368530996|9|0.01865|43.7|47.1|0.05423|0.08837|21|21|-0.033806419257773|3.8486509528586
2024-02-10 06:02:43|DAILY|10056|18438|/equities/tube-investments-of-india|MSCI_EEM_SMALLCAP|1078.8885068321|11|0.01916|1122.6|59.29|0.06063|0.08919|17|17|0.10028290766208|3.8869174852652
2024-02-10 06:02:44|DAILY|10057|1115204|/equities/motus|MSCI_EEM_SMALLCAP|9449.3001159423|17|-0.06383|10017|59.53|0.08854|0.1126|17|17|0.071071984435798|4.7822451361868
2024-02-10 06:02:45|DAILY|10058|943829|/equities/tanla-solutions|MSCI_EEM_SMALLCAP|-1103.0519627792|12|-0.06094|985.5|29.62|0.12795|0.1862|34|34|0.31154027504912|4.5209901768173
2024-02-10 06:02:45|DAILY|10059|1012932|/equities/advanced-wireless-semiconductor-co|MSCI_EEM_SMALLCAP|-127.54943586094|32|0.07143|127.5|32.2|0.0066|0.05244|30|30|0.067039117352056|3.8854734202608
2024-02-10 06:02:46|DAILY|10060|103558|/equities/orise-tech|MSCI_EEM_SMALLCAP|-108.64350534527|34|-0.11822|99.2|34.18|0.04662|0.10769|28|28|0.18039393939394|4.3461858585859
2024-02-10 06:02:48|DAILY|10061|1167309|/equities/3r-petroleum-oleo-e-gas-sa|MSCI_EEM_SMALLCAP|26.68302115188|24|-0.01157|28.19|25.26|-0.0245|0.01593|31|31|0.087342431761787|4.5109540942928
2024-02-10 06:02:49|DAILY|10062|946369|/equities/cgn-meiya-power-holding-co-ltd|MSCI_EEM_SMALLCAP|-1.9182465421121|18|-0.0163|1.81|45.18|0.04669|0.10799|22|22|0.11679920870425|4.9973877349159
2024-02-10 06:02:50|DAILY|10063|995736|/equities/eubiologics-co-ltd|MSCI_EEM_SMALLCAP|10172.737209879|66|0.06113|11110|46.29|0.17158|0.2309|21|21|0.048026036644166|5.9444985535198
2024-02-10 06:02:51|DAILY|10064|103468|/equities/esmt|MSCI_EEM_SMALLCAP|-97.272447071119|23|-0.04051|90|32.5|0.06559|0.10487|30|30|0.14074122367101|4.1037502507523
2024-02-10 06:02:51|DAILY|10065|990812|/equities/china-datang-corp-renewable-power?cid=990812|MSCI_EEM_SMALLCAP|1.5814876676068|12|0|1.73|47.67|0.06214|0.10693|21|21|0.15561561264822|5.3032223320158
2024-02-10 06:02:53|DAILY|10066|941315|/equities/dana-gas|MSCI_EEM_SMALLCAP|-0.77933666487334|11|-0.05291|0.716|45.95|0.02359|0.05368|22|22|-0.011648383937316|2.1276699314398
2024-02-10 06:02:54|DAILY|10067|1012596|/equities/coretronic|MSCI_EEM_SMALLCAP|69.792270884136|16|-0.02033|72.3|36.41|0.00713|0.05091|27|27|0.087511022044088|2.6191452905812
2024-02-10 06:02:55|DAILY|10068|50136|/equities/telkom|MSCI_EEM_SMALLCAP|-3033.8770191463|1|0|2685|46.73|0.0183|0.07759|22|22|0.039780155642023|5.0556245136187
2024-02-10 06:02:56|DAILY|10069|1057324|/equities/thonburi-healthcare-drc|MSCI_EEM_SMALLCAP|-50.811692762093|41|-0.15179|47.5|36.77|0.05767|0.08928|26|26|0.077451807228916|2.3040180722892
2024-02-10 06:02:56|DAILY|10070|103048|/equities/tainan-spinnin|MSCI_EEM_SMALLCAP|-15.577664779003|40|-0.06604|14.85|39.96|0.02914|0.06039|24|24|0.066896793587174|2.7976432865731
2024-02-10 06:02:58|DAILY|10071|1012192|/equities/pixart-imaging|MSCI_EEM_SMALLCAP|148.39484052116|79|0.18846|154.5|34.07|0.00897|0.03146|27|27|0.0332625250501|3.0219148296593
2024-02-10 06:02:59|DAILY|10072|1012847|/equities/medigen-vaccine-biologics|MSCI_EEM_SMALLCAP|60.215178492097|1|0|65.3|25.56|0.03382|0.09447|39|39|0.17651454363089|4.3652377131394
2024-02-10 06:03:00|DAILY|10073|959124|/equities/macquarie-mexico-real-estate|MSCI_EEM_SMALLCAP|-34.514593603986|17|0.04169|33.48|56.61|-0.00262|0.01974|18|18|0.042308212560386|3.0685342995169
2024-02-10 06:03:01|DAILY|10074|947130|/equities/relaxo-footwears-ltd|MSCI_EEM_SMALLCAP|-884.40114629835|15|-0.02467|851.9|45.64|0.00161|0.03788|22|22|0.048277996070727|2.7297642436149
2024-02-10 06:03:01|DAILY|10075|103720|/equities/acbel|MSCI_EEM_SMALLCAP|38.778675170952|6|0.02583|41.7|22.02|-0.05491|-0.02057|45|45|0.082631526104418|2.9597570281124
2024-02-10 06:03:03|DAILY|10076|50183|/equities/fortressa|MSCI_EEM_SMALLCAP|1451.511783065|49|0.13924|1530|65.33|0.02235|0.05274|15|15|-0.0059241245136186|3.4010758754864
2024-02-10 06:03:04|DAILY|10077|1055159|/equities/emaar-develop|MSCI_EEM_SMALLCAP|6.6915885384174|1|0|7.09|35.55|0.02769|0.04506|29|29|0.079841901066925|2.4367158098933
2024-02-10 06:03:05|DAILY|10078|103042|/equities/formosa-taffet|MSCI_EEM_SMALLCAP|23.440722217778|5|-0.01852|23.85|36.78|0.00774|0.0202|27|27|-0.030634904714142|1.2109669007021
2024-02-10 06:03:06|DAILY|10079|1012236|/equities/xintec|MSCI_EEM_SMALLCAP|-128.5035806264|33|0.012|126.5|28.35|-0.00472|0.03762|34|34|0.093765060240964|3.692453815261
2024-02-10 06:03:07|DAILY|10080|1012342|/equities/episil-holding|MSCI_EEM_SMALLCAP|-65.043318791|24|-0.13494|60.9|30.44|0.00274|0.03845|32|32|0.13033500501504|4.1660210631896
2024-02-10 06:03:08|DAILY|10081|1013401|/equities/central-depository-services-india|MSCI_EEM_SMALLCAP|1760.1087713393|3|-0.00562|1946.95|53.47|0.12209|0.15741|19|19|0.24433398821218|3.5130874263261
2024-02-10 06:03:09|DAILY|10082|12539|/equities/dfm|MSCI_EEM_SMALLCAP|-1.3922099850348|11|-0.02941|1.32|36.46|0.05263|0.07715|28|28|0.065480116391852|2.9334636275461
2024-02-10 06:03:10|DAILY|10083|103747|/equities/supreme-elec|MSCI_EEM_SMALLCAP|-64.332222438759|34|-0.00653|60.9|34.43|0.01509|0.04836|28|28|0.089625877632899|1.8875376128385
2024-02-10 06:03:11|DAILY|10084|102113|/equities/grupoargos|MSCI_EEM_SMALLCAP/MSCI_FRONTIER|-13915.807270892|1|0|12780|30.19|-0.00302|0.04259|32|32|0.013448240165631|3.2205300207039
2024-02-10 06:03:12|DAILY|10085|990318|/equities/china-grand-pharmaceutical-and-heal|MSCI_EEM_SMALLCAP|-3.6939017890085|46|-0.2|3.36|32.23|-0.05316|-0.01802|30|30|0.0055148221343874|3.8427766798419
2024-02-10 06:03:13|DAILY|10086|39851|/equities/bayer-cropscience-ltd|MSCI_EEM_SMALLCAP|5500.987913757|66|0.12293|5831.1499|32.86|-0.01889|0.00215|29|29|0.06152652259332|2.7438703339882
2024-02-10 06:03:14|DAILY|10087|41623|/equities/carlsberg-brewery-malaysia-bhd|MSCI_EEM_SMALLCAP|19.124632611822|34|0.00822|19.62|27.8|-0.01975|0.00622|35|35|-0.022630218687873|1.993083499006
2024-02-10 06:03:15|DAILY|10088|103647|/equities/topco-scient|MSCI_EEM_SMALLCAP|184.80729255016|9|0.03485|193|34.1|-0.00195|0.02092|29|29|0.071189568706118|1.8996108324975
2024-02-10 06:03:16|DAILY|10089|1012355|/equities/center-laboratories|MSCI_EEM_SMALLCAP|-48.030911630155|2|0|45.45|35.57|0.04886|0.06882|28|28|0.0099568706118355|2.4830190571715
2024-02-10 06:03:17|DAILY|10090|1155529|/equities/canaan-inc|MSCI_EEM_SMALLCAP|-1.8126114603957|28|-0.25926|1.6|31.44|-0.00899|0.15051|32|32|0.18422071636012|9.2438780251694
2024-02-10 06:03:18|DAILY|10091|19581|/equities/turk-hava-yollari|MSCI_EEM_SMALLCAP|268.919082502|23|0.17947|294.75|30.55|0.04332|0.09586|33|33|0.33373883495146|3.5508097087379
2024-02-10 06:03:19|DAILY|10092|18261|/equities/kpit-cummins-infosystems|MSCI_EEM_SMALLCAP|778.96749413705|83|0.54591|833.4|55.06|0.17161|0.22405|17|17|0.27832907662083|4.1491345776032
2024-02-10 06:03:20|DAILY|10093|103539|/equities/genius|MSCI_EEM_SMALLCAP|-416.62439532532|21|-0.00884|392.5|32.53|0.03099|0.05643|30|30|-0.0030903614457831|3.5033192771084
2024-02-10 06:03:21|DAILY|10094|102173|/equities/alliance-globa|MSCI_EEM_SMALLCAP|11.238320474803|30|0.08704|11.74|39.08|0.03158|0.05959|25|25|0.032163021868787|2.7616073558648
2024-02-10 06:03:22|DAILY|10095|44108|/equities/nhn-entertain|MSCI_EEM_SMALLCAP|22356.500599613|9|0.1314|25400|20.9|-0.36462|0.22182|49|49|-1.3907848837209|3.1325377906977
2024-02-10 06:03:23|DAILY|10096|947119|/equities/minda-industries-ltd|MSCI_EEM_SMALLCAP|-703.32395524186|2|-0.02036|640|63.56|0.07792|0.10974|16|16|0.15855500982318|3.9831168958743
2024-02-10 06:03:24|DAILY|10097|1012658|/equities/poya-international-co-ltd|MSCI_EEM_SMALLCAP|-540.30269874493|13|0.00775|520|41.08|0.03551|0.06656|24|24|0.049832665330661|2.7508276553106
2024-02-10 06:03:25|DAILY|10098|103010|/equities/usi|MSCI_EEM_SMALLCAP|-18.810440477366|30|-0.07653|18.1|30.25|0.02213|0.05057|32|32|0.054692076228686|2.840406218656
2024-02-10 06:03:26|DAILY|10099|18236|/equities/jb-chemicals---pharmaceuticals|MSCI_EEM_SMALLCAP|1622.0962263219|64|0.18792|1725.75|50.26|0.02364|0.05372|19|19|0.22878978388998|3.6397583497053
2024-02-10 06:03:26|DAILY|10100|102751|/equities/sri-trang-agro|MSCI_EEM_SMALLCAP|-17.460230710803|14|0.04516|16.2|32.77|0.01328|0.05539|30|30|0.091542168674698|3.6664497991968
2024-02-10 06:03:28|DAILY|10101|103016|/equities/grand-petroche|MSCI_EEM_SMALLCAP|-14.790739831354|40|-0.0625|14.25|36.88|0.00468|0.0326|26|26|-0.0075931863727456|2.4340320641283
2024-02-10 06:03:29|DAILY|10102|19535|/equities/petkim|MSCI_EEM_SMALLCAP|21.662587243006|27|0.21801|23.8|28.69|0.01482|0.0565|35|35|0.2367640776699|3.7745495145631
2024-02-10 06:03:30|DAILY|10103|103323|/equities/transcend-info|MSCI_EEM_SMALLCAP|-80.376565705959|34|-0.02136|77.9|28.32|-0.01895|0.00093|34|34|0.0097921686746988|1.5669919678715
2024-02-10 06:03:31|DAILY|10104|18219|/equities/idfc-limited|MSCI_EEM_SMALLCAP|-124.22095026804|13|0.00734|116.6|35.93|0.04537|0.08309|28|28|0.14440667976424|3.9571178781925
2024-02-10 06:03:32|DAILY|10105|969085|/equities/universal-medical-financial-tech|MSCI_EEM_SMALLCAP|-4.3191019975216|18|0.00248|4.05|55.28|0.03462|0.06331|18|18|-0.019672924901186|2.817493083004
2024-02-10 06:03:34|DAILY|10106|103171|/equities/cheng-loong|MSCI_EEM_SMALLCAP|-29.556160605351|19|-0.01203|28.75|32.6|0.00763|0.02823|30|30|0.055951807228916|2.2466044176707
2024-02-10 06:03:34|DAILY|10107|992986|/equities/cofco-meat-holdings-ltd|MSCI_EEM_SMALLCAP|-1.693575518817|40|-0.11628|1.52|40.54|0.04731|0.08685|24|24|0.02119466403162|4.715918972332
2024-02-10 06:03:35|DAILY|10108|943496|/equities/fu-shou-yuan|MSCI_EEM_SMALLCAP|-5.0968105291056|76|-0.06883|4.87|31.2|-0.02571|-0.006|30|30|-0.010913946587537|3.0468318496538
2024-02-10 06:03:36|DAILY|10109|103266|/equities/gold-circuit-e|MSCI_EEM_SMALLCAP|218.94326246098|11|0.11937|248.5|28.03|-0.03459|0.01293|35|35|0.32756609485368|4.4018446014127
2024-02-10 06:03:37|DAILY|10110|980660|/equities/ch-karnchang-pcl-be|MSCI_EEM_SMALLCAP|0.55452316439042|11|-0.00877|0.565|12.25|0.00557|0.02971|85|85|0.021392959086584|0.91618744053283
2024-02-10 06:03:39|DAILY|10111|102530|/equities/gunkul-enginee|MSCI_EEM_SMALLCAP|2.9261522987761|67|0.15789|3.08|44.29|0.05641|0.08496|21|21|0.031451807228916|3.214016064257
2024-02-10 06:03:40|DAILY|10112|1013041|/equities/xxentria-technology-materials-co|MSCI_EEM_SMALLCAP|-73.609616671252|38|-0.00687|72.3|29.94|-0.00303|0.01687|32|32|0.018466331658291|1.5638964824121
2024-02-10 06:03:41|DAILY|10113|103032|/equities/shinkong-syn-f|MSCI_EEM_SMALLCAP|-15.253550467845|15|-0.0099|15|35.11|0.01309|0.03734|28|28|0.036900702106319|2.0605115346038
2024-02-10 06:03:41|DAILY|10114|103326|/equities/visual-photoni|MSCI_EEM_SMALLCAP|-137.43541109465|24|-0.04594|135|32.5|0.00168|0.03461|30|30|0.051381763527054|3.8495551102204
2024-02-10 06:03:42|DAILY|10115|18145|/equities/gillette-india|MSCI_EEM_SMALLCAP|6361.432941173|30|0.03957|6809.2002|43|-0.0158|-0.00123|23|23|0.010626719056974|2.1690039292731
2024-02-10 06:03:44|DAILY|10116|980659|/equities/ap-thailand-pcl-be|MSCI_EEM_SMALLCAP|-0.20534095942138|6|-0.01819|0.1997|13.14|0.01589|0.0382|22|22|-0.012329931972789|1.3131054421769
2024-02-10 06:03:45|DAILY|10117|1141819|/equities/intercorp-financial-services-inc|MSCI_EEM_SMALLCAP/MSCI_FRONTIER|22.76452781538|38|0.15854|23.75|32.13|-0.01086|0.0199|31|31|-0.020660212971926|3.7550358180058
2024-02-10 06:03:45|DAILY|10118|1155940|/equities/iifl-wealth-management-ltd|MSCI_EEM_SMALLCAP|-677.16662370554|14|0.04064|654.3|50.25|0.00359|0.03751|20|20|0.11817583497053|4.1522337917485
2024-02-10 06:03:46|DAILY|10119|103796|/equities/taiwan-hon-chu|MSCI_EEM_SMALLCAP|128.09450013183|106|0.30332|137.5|33.04|-0.00255|0.02238|27|27|0.09053259779338|1.9250862587763
2024-02-10 06:03:47|DAILY|10120|946386|/equities/china-windpower-group-ltd|MSCI_EEM_SMALLCAP|-0.66997992872436|18|0.03226|0.64|45.23|-0.03557|0.00511|22|22|0.080394268774704|3.6276067193676
2024-02-10 06:03:49|DAILY|10121|19620|/equities/yapi-ve-kredi-bank.|MSCI_EEM_SMALLCAP|-24.030295995149|14|0.09213|22.76|31.78|0.04309|0.08784|32|32|0.27221067961165|3.8097495145631
2024-02-10 06:03:50|DAILY|10122|985922|/equities/quess-corp-ltd-ns|MSCI_EEM_SMALLCAP|-523.50880126901|12|0.03864|493.2|41.96|0.03703|0.07606|24|24|0.029853634577603|4.0642445972495
2024-02-10 06:03:51|DAILY|10123|103216|/equities/china-motor|MSCI_EEM_SMALLCAP|106.1507350056|9|0.01333|114|31.9|0.02297|0.05842|31|31|0.13002808425276|2.4058244734203
2024-02-10 06:03:51|DAILY|10124|18636|/equities/cesp-pnb|MSCI_EEM_SMALLCAP|22.385325879713|52|0.12623|25.25|45.64|-0.00309|0.02848|11|11|-0.022663652802893|2.8950470162749
2024-02-10 06:03:52|DAILY|10125|100254|/equities/indiabulls|MSCI_EEM_SMALLCAP|-221.99589950398|5|0.01121|184.9|33.8|0.01933|0.07114|30|30|0.036462671905697|5.2825982318271
2024-02-10 06:03:54|DAILY|10126|102467|/equities/chularat-hospi|MSCI_EEM_SMALLCAP|-3.2655928520679|8|0.01351|3|49.45|0.00705|0.0283|20|20|0.031794176706827|2.7197309236948
2024-02-10 06:03:55|DAILY|10127|100145|/equities/cimc-enric|MSCI_EEM_SMALLCAP|-6.8256578661442|71|-0.04819|6.32|36.23|-0.02533|0.01868|26|26|0.072491106719368|4.1367401185771
2024-02-10 06:03:56|DAILY|10128|1142212|/equities/affle-india-ltd|MSCI_EEM_SMALLCAP|-1273.8968072707|13|-0.06145|1114.25|35.93|0.02688|0.06186|28|28|0.1561326129666|3.7077337917485
2024-02-10 06:03:56|DAILY|10129|19339|/equities/coca-cola-icecek|MSCI_EEM_SMALLCAP|540.63405035111|72|0.56843|612|41.7|0.03592|0.07974|23|23|0.30828446601942|3.6418126213592
2024-02-10 06:03:57|DAILY|10130|50199|/equities/suprgrp|MSCI_EEM_SMALLCAP|-2989.962481663|52|-0.13825|2830|54.28|0.03046|0.06072|18|18|0.03940953307393|4.186920233463
2024-02-10 06:04:00|DAILY|10131|963738|/equities/teamlease-services-ltd|MSCI_EEM_SMALLCAP|-3274.9915975373|9|0.07232|2993.6499|45.91|0.02664|0.0574|22|22|0.050453831041257|4.1067504911591
2024-02-10 06:04:01|DAILY|10132|18781|/equities/slc-agricola-on-nm|MSCI_EEM_SMALLCAP|18.15408349063|18|0.02128|19.2|43.7|0.02736|0.05544|23|23|-0.046308219178082|3.4985499021526
2024-02-10 06:04:02|DAILY|10133|943514|/equities/luye-pharma|MSCI_EEM_SMALLCAP|-2.8989531609929|37|-0.29752|2.55|44.36|-0.01302|0.05833|22|22|-0.038633399209486|4.124557312253
2024-02-10 06:04:03|DAILY|10134|18129|/equities/finolex-industries|MSCI_EEM_SMALLCAP|-237.6705433866|10|0.00668|218.6|38.81|0.0003|0.0318|26|26|0.020013752455796|3.547268172888
2024-02-10 06:04:04|DAILY|10135|103619|/equities/nuvoton|MSCI_EEM_SMALLCAP|-135.52420405539|35|-0.07636|127|28.29|0.00476|0.03618|34|34|0.14911445783133|3.8354126506024
2024-02-10 06:04:05|DAILY|10136|103703|/equities/iteq|MSCI_EEM_SMALLCAP|82.577344054085|1|0|89.6|26.95|-0.0338|-0.00453|37|37|-0.0051755265797392|3.2690431293882
2024-02-10 06:04:06|DAILY|10137|39919|/equities/ttk-prestige-ltd|MSCI_EEM_SMALLCAP|737.91165423095|17|-0.02548|763|52.74|-0.01691|0.02041|19|19|0.051821218074656|3.1515854616896
2024-02-10 06:04:07|DAILY|10138|18067|/equities/chambal-fertilizers---chem.|MSCI_EEM_SMALLCAP|-392.36466328314|13|0.02841|362|38.69|0.01523|0.05061|26|26|0.12181728880157|3.7768172888016
2024-02-10 06:04:07|DAILY|10139|18049|/equities/blue-star-infotech|MSCI_EEM_SMALLCAP|1056.6598639414|104|0.47021|1165.95|48.16|0.01612|0.03864|19|19|0.12104518664047|3.6119990176817
2024-02-10 06:04:08|DAILY|10140|12534|/equities/aramex|MSCI_EEM_SMALLCAP|2.0415298099143|42|-0.02262|2.16|31.84|-0.00963|0.01657|31|31|-0.029965953307393|2.3889250972763
2024-02-10 06:04:10|DAILY|10141|1130904|/equities/kpit-tech|MSCI_EEM_SMALLCAP|1513.3393875842|6|0.09559|1727.85|44.04|0.11504|0.16916|23|23|0.33598035363458|4.6483634577603
2024-02-10 06:04:11|DAILY|10142|103494|/equities/wt-microelectr|MSCI_EEM_SMALLCAP|152.92317593245|18|0.35178|171|27.91|0.00852|0.04022|35|35|0.16708551307847|2.1737595573441
2024-02-10 06:04:12|DAILY|10143|18065|/equities/century-textiles---industries|MSCI_EEM_SMALLCAP|1330.6417137773|6|-0.07523|1430.85|44.04|0.05461|0.08311|23|23|0.15833497053045|4.0887986247544
2024-02-10 06:04:13|DAILY|10144|1054591|/equities/ttw-adr|MSCI_EEM_SMALLCAP|-0.23499999940395|1|0|0.235|1|-0.02013|-0.02013|2|3|-1.987|0
2024-02-10 06:04:13|DAILY|10145|18082|/equities/crisil|MSCI_EEM_SMALLCAP|4116.4735137141|8|0.10942|4543.4502|53.21|-0.00469|0.01694|19|19|0.10442534381139|3.3636335952849
2024-02-10 06:04:15|DAILY|10146|37978|/equities/tauron-polska-energia|MSCI_EEM_SMALLCAP|3.5619528366989|7|-0.04651|3.69|44.61|0.13852|0.17399|23|23|0.12289825581395|4.1129515503876
2024-02-10 06:04:16|DAILY|10147|50137|/equities/coronat|MSCI_EEM_SMALLCAP|2958.4676504886|12|-0.00794|3125|40.68|-0.02367|0.00849|25|25|-0.0029484435797665|3.0428745136187
2024-02-10 06:04:16|DAILY|10148|8808|/equities/magyar-telekom-telecommunications|MSCI_EEM_SMALLCAP|724.22995574327|134|0.80851|765|53|0.01509|0.03652|17|17|0.06134332688588|1.8703278529981
2024-02-10 06:04:17|DAILY|10149|102315|/equities/security-bnk|MSCI_EEM_SMALLCAP|70.831970704686|37|0.00274|73.2|42.17|0.03626|0.06024|23|23|-0.070340954274354|2.41725944334
2024-02-10 06:04:18|DAILY|10150|50103|/equities/psg|MSCI_EEM_SMALLCAP|-2448.555216468|10|0.02|2295|56|0.08522|0.14009|12|12|-0.052239353891336|3.4374610866373
2024-02-10 06:04:20|DAILY|10151|1012358|/equities/microbio-co-ltd|MSCI_EEM_SMALLCAP|-48.930395344293|56|-0.107|45.9|23.55|0.01886|0.0689|40|40|0.18368605817452|3.7521634904714
2024-02-10 06:04:21|DAILY|10152|1174912|/equities/ecopro-hn-co|MSCI_EEM_SMALLCAP|-63770.640032676|63|0.01495|61100|28.32|0.00615|0.11375|22|22|-0.08530802919708|5.2573313868613
2024-02-10 06:04:22|DAILY|10153|1061909|/equities/amber-enterprises-india|MSCI_EEM_SMALLCAP|3797.3195870089|183|0.91434|4157.6499|39.81|0.02708|0.06644|21|21|0.16821512770138|4.0000324165029
2024-02-10 06:04:22|DAILY|10154|50207|/equities/kap|MSCI_EEM_SMALLCAP|-242.59927183167|40|-0.02222|220|41.21|-0.0376|0.01165|24|24|0.0036857976653696|5.1149747081712
2024-02-10 06:04:23|DAILY|10155|103206|/equities/tsrc|MSCI_EEM_SMALLCAP|-23.030710454837|15|-0.02397|22.4|35.11|0.00928|0.0388|28|28|0.01525075225677|2.4870932798395
2024-02-10 06:04:25|DAILY|10156|27076|/equities/bolsa-mexicana-de-valores-a|MSCI_EEM_SMALLCAP|33.154314881539|6|0.00111|36.09|41.2|-0.02764|-0.00766|25|25|0.0035188405797101|3.0185391304348
2024-02-10 06:04:26|DAILY|10157|979560|/equities/bioneer-corp|MSCI_EEM_SMALLCAP|-29364.500006643|17|-0.15073|26200|39.62|0.14226|0.23239|26|26|0.26580114722753|6.3959110898662
2024-02-10 06:04:27|DAILY|10158|1166416|/equities/computer-age-management-services|MSCI_EEM_SMALLCAP|2713.0056755201|60|0.08168|2904.05|30.84|-0.00402|0.0269|25|25|0.10653855421687|2.9729915662651
2024-02-10 06:04:27|DAILY|10159|1129147|/equities/grupo-vamos-sa|MSCI_EEM_SMALLCAP|-8.8259461659126|18|-0.11371|7.95|33.55|-0.01948|0.01839|22|22|0.049023841059603|4.7448145695364
2024-02-10 06:04:28|DAILY|10160|103215|/equities/yulon-motor|MSCI_EEM_SMALLCAP|-72.001270703737|86|-0.11607|69.3|25.08|-0.02328|0.00992|36|36|0.1112995951417|2.9007995951417
2024-02-10 06:04:30|DAILY|10161|103165|/equities/run-long|MSCI_EEM_SMALLCAP|-109.26807881186|27|0.035|103.5|48.5|0.01936|0.06309|20|20|0.082987951807229|2.0342469879518
2024-02-10 06:04:31|DAILY|10162|103209|/equities/kenda-rubber|MSCI_EEM_SMALLCAP|-30.719161685826|38|-0.01629|30.2|34.21|0.00858|0.02939|28|28|0.014115577889447|1.8390412060301
2024-02-10 06:04:32|DAILY|10163|18162|/equities/gujarat-fluorochemicals|MSCI_EEM_SMALLCAP|-3791.2667802861|22|0.02703|3520.45|41.54|0.0879|0.1252|24|24|0.21283791748527|4.3902337917485
2024-02-10 06:04:33|DAILY|10164|950467|/equities/pentamaster-corporation-bhd|MSCI_EEM_SMALLCAP|-4.4116160210803|68|-0.14021|4.17|31.3|0.00559|0.0358|30|30|0.069731610337972|3.2841093439364
2024-02-10 06:04:34|DAILY|10165|103207|/equities/china-rubber|MSCI_EEM_SMALLCAP|-18.840617547505|34|-0.05426|18.3|32.07|0.00232|0.03046|30|30|-0.038607035175879|2.0638804020101
2024-02-10 06:04:35|DAILY|10166|37737|/equities/budimex|MSCI_EEM_SMALLCAP|645.90194828226|84|0.49079|688|35.15|-0.02057|0.00043|27|27|0.15941085271318|3.2590532945736
2024-02-10 06:04:36|DAILY|10167|943638|/equities/intellect-design-arena-ltd|MSCI_EEM_SMALLCAP|922.45308450807|49|0.36163|1000.05|38.8|0.15069|0.19847|25|25|0.24382612966601|4.3195058939096
2024-02-10 06:04:37|DAILY|10168|949951|/equities/equites-property-fund-ltd|MSCI_EEM_SMALLCAP|1318.5880101812|44|0.11076|1394|57.94|-0.00807|0.0248|17|17|-0.019329766536965|2.8007548638132
2024-02-10 06:04:38|DAILY|10169|1096132|/equities/niu-technologies|MSCI_EEM_SMALLCAP|-1.9711502002275|41|-0.13776|1.69|31.03|0.0117|0.04807|32|32|-0.045237173281704|6.292839303001
2024-02-10 06:04:38|DAILY|10170|947206|/equities/vinati-organics-ltd|MSCI_EEM_SMALLCAP|-1740.1407167549|92|-0.10014|1635.9|35.65|-0.01805|0.01544|26|26|0.083148330058939|3.185036345776
2024-02-10 06:04:40|DAILY|10171|947307|/equities/v-mart-retail-ltd|MSCI_EEM_SMALLCAP|1973.8451676035|52|0.1703|2164.6499|56.88|0.04085|0.07135|17|17|0.056032416502947|3.9422976424361
2024-02-10 06:04:41|DAILY|10172|103204|/equities/nan-kang-tire|MSCI_EEM_SMALLCAP|-43.80869899429|15|-0.01542|41.5|25.87|-0.0214|-0.00345|38|38|-0.0020461384152457|2.0457121364092
2024-02-10 06:04:42|DAILY|10173|13226|/equities/vodafone-qatar|MSCI_EEM_SMALLCAP|1.8340420188041|67|-0.00109|1.838|41.65|-0.0071|0.02307|23|23|0.0552861328125|1.9436064453125
2024-02-10 06:04:43|DAILY|10174|19585|/equities/tofas-oto.-fab.|MSCI_EEM_SMALLCAP|241.52337019533|20|0.0989|260|34.86|0.04956|0.10353|29|29|0.29577475728155|3.9794194174757
2024-02-10 06:04:44|DAILY|10175|979066|/equities/nature-cell-co-ltd|MSCI_EEM_SMALLCAP|7277.4035062098|6|-0.06832|7500|29.57|-0.01922|0.05586|35|35|0.12358557692308|5.2873548076923
2024-02-10 06:04:45|DAILY|10176|103484|/equities/holystone|MSCI_EEM_SMALLCAP|-96.2270059502|26|-0.0268|94.4|34.75|-0.00876|0.02612|28|28|-0.006435871743487|2.0394378757515
2024-02-10 06:04:46|DAILY|10177|1030994|/equities/omega-geracao|MSCI_EEM_SMALLCAP|8.9821937212051|65|0.1073|10.32|30.9|-0.0446|-0.00059|31|31|-0.067442270058709|3.9743874755382
2024-02-10 06:04:47|DAILY|10178|1081587|/equities/orient-electric|MSCI_EEM_SMALLCAP|-230.09321457058|13|-0.0271|210|41.92|-0.0195|0.01134|24|24|0.037136542239686|3.6569911591356
2024-02-10 06:04:48|DAILY|10179|943460|/equities/netdragon|MSCI_EEM_SMALLCAP|-11.731339263412|33|-0.07216|10.8|32.67|-0.03109|0.01318|30|30|-0.013907114624506|3.6645385375494
2024-02-10 06:04:49|DAILY|10180|953680|/equities/sunway-real-estate-invest-trust|MSCI_EEM_SMALLCAP|1.5600150929252|65|0.0719|1.64|37.68|-0.01574|-0.00317|25|25|-0.0042326043737574|1.7121182902584
2024-02-10 06:04:51|DAILY|10181|103435|/equities/president-sec|MSCI_EEM_SMALLCAP|-19.260068050504|15|0|18.85|41|0.05342|0.0735|24|24|0.044390781563126|1.6874599198397
2024-02-10 06:04:51|DAILY|10182|19574|/equities/tav-havalimanlari|MSCI_EEM_SMALLCAP|141.9947258345|23|0.33675|156.4|32.52|0.00592|0.06524|31|31|0.2145854368932|3.9314553398058
2024-02-10 06:04:52|DAILY|10183|100056|/equities/tianneng-power|MSCI_EEM_SMALLCAP|-6.216259836118|118|-0.22405|6.13|40.59|0.04227|0.11228|22|22|0.059258415841584|4.4259118811881
2024-02-10 06:04:53|DAILY|10184|103288|/equities/sunplus-tech|MSCI_EEM_SMALLCAP|-34.062219237021|32|-0.06777|30.95|37.12|0.0434|0.06832|26|26|0.12289658634538|3.6111807228916
2024-02-10 06:04:54|DAILY|10185|990763|/equities/q-technology-group-co-ltd|MSCI_EEM_SMALLCAP|-3.1308487922817|28|-0.20672|3.07|41.04|0.02682|0.06986|24|24|-0.079384387351779|4.8689377470356
2024-02-10 06:04:56|DAILY|10186|20982|/equities/banco-macro-sa|MSCI_EEM_SMALLCAP|-34.904864661072|2|0.05066|30.28|39.69|0.02232|0.08114|26|26|0.055725072604066|5.3040174249758
2024-02-10 06:04:57|DAILY|10187|40970|/equities/qualitas-controladora-sab-de-cv|MSCI_EEM_SMALLCAP|179.82872007714|71|0.32688|192|50.79|0.02057|0.04685|19|19|0.10412946859903|2.8647951690821
2024-02-10 06:04:57|DAILY|10188|100005|/equities/ch-ovs-g-ocean|MSCI_EEM_SMALLCAP|-2.0817651061031|43|-0.29876|1.69|28.53|-0.03465|-0.00042|34|34|-0.072193675889328|4.1723280632411
2024-02-10 06:04:58|DAILY|10189|18602|/equities/arezzo-co-on-ej-nm|MSCI_EEM_SMALLCAP|-62.928840890908|27|0.02451|60.2|31.13|-0.03101|0.00236|32|32|0.035082191780822|3.9249755381605
2024-02-10 06:04:59|DAILY|10190|18131|/equities/firstsource-solutions|MSCI_EEM_SMALLCAP|188.2778729399|50|0.1716|205.85|42.13|0.04818|0.08589|23|23|0.20235952848723|4.1355235756385
2024-02-10 06:05:01|DAILY|10191|41679|/equities/igb-real-estate-investment-trust|MSCI_EEM_SMALLCAP|1.7010776970009|87|0.05325|1.78|34.07|-0.02231|-0.01038|27|27|0.0008578528827038|1.6175576540755
2024-02-10 06:05:02|DAILY|10192|102100|/equities/cemargos|MSCI_EEM_SMALLCAP|-6688.5092882241|2|0.02447|6280|27.64|-0.00134|0.04754|36|36|0.028341365461847|2.8216686746988
2024-02-10 06:05:03|DAILY|10193|50088|/equities/a-e-c-i|MSCI_EEM_SMALLCAP|-10586.561594061|86|-0.08843|9659|67.36|0.03962|0.05818|14|14|0.006465953307393|3.1276001945525
2024-02-10 06:05:04|DAILY|10194|18257|/equities/kec-international|MSCI_EEM_SMALLCAP|619.27814775862|8|0.00182|658.85|43.96|-0.00161|0.02649|23|23|0.10768467583497|3.7208300589391
2024-02-10 06:05:04|DAILY|10195|103784|/equities/tw-shin-kong-s|MSCI_EEM_SMALLCAP|-40.595725124553|20|-0.00373|40.1|37.62|-0.0079|0.00733|26|26|0.0096489468405216|0.61911133400201
2024-02-10 06:05:07|DAILY|10196|103571|/equities/arcadyan-tech|MSCI_EEM_SMALLCAP|-178.3530977855|32|-0.0086|173|32.23|0.00397|0.03801|30|30|0.088235470941884|2.9760360721443
2024-02-10 06:05:08|DAILY|10197|11193|/equities/qurain-petro-ind|MSCI_EEM_SMALLCAP|243.930443152|16|0.00385|261|52.77|0.08369|0.10541|13|13|-0.005793152639087|2.1302353780314
2024-02-10 06:05:08|DAILY|10198|103143|/equities/china-steel-ch|MSCI_EEM_SMALLCAP|-118.23555854724|15|-0.0087|114|37.81|-0.00851|0.01372|26|26|0.0016920762286861|1.6930220661986
2024-02-10 06:05:09|DAILY|10199|27105|/equities/genomma-lab-b|MSCI_EEM_SMALLCAP|13.128457717149|31|-0.08807|13.15|43.7|-0.01202|0.00531|23|23|-0.011510144927536|3.6658473429952
2024-02-10 06:05:10|DAILY|10200|103488|/equities/test-research|MSCI_EEM_SMALLCAP|66.559083206787|24|0.06748|69.6|33.59|0.00066|0.02059|29|29|0.035416248746239|1.5518084252758
2024-02-10 06:05:12|DAILY|10201|1167046|/equities/kwg-living-group-holdings-ltd|MSCI_EEM_SMALLCAP|-0.43709935896912|46|-0.14607|0.38|47.69|0.1289|0.17085|16|16|-0.23106435643564|6.3021856435643
2024-02-10 06:05:13|DAILY|10202|41621|/equities/malaysian-plantations-bhd|MSCI_EEM_SMALLCAP|3.3804675371867|8|0|3.46|37|0.0059|0.02571|27|27|0.038673956262425|1.7849174950298
2024-02-10 06:05:14|DAILY|10203|11110|/equities/kuwait-int-bank|MSCI_EEM_SMALLCAP/MSCI_FRONTIER|-166.04599193303|4|0|158|29.29|-0.00339|0.01397|34|34|-0.035938938938939|1.5005785785786
2024-02-10 06:05:15|DAILY|10204|102311|/equities/robinsons-land|MSCI_EEM_SMALLCAP|-16.620958262412|9|0.03444|16.22|35.64|-0.00286|0.02219|28|28|-0.026910536779324|2.9654791252485
2024-02-10 06:05:16|DAILY|10205|18430|/equities/thermax|MSCI_EEM_SMALLCAP|2976.191658884|37|0.11712|3350.2|46.76|0.0163|0.0504|21|21|0.13409037328094|3.6158104125737
2024-02-10 06:05:18|DAILY|10206|13225|/equities/united-dvlpmnt|MSCI_EEM_SMALLCAP|-1.0647389070644|9|0.00886|1.025|46.18|0.00814|0.04639|22|22|-0.02088671875|2.3894521484375
2024-02-10 06:05:19|DAILY|10207|103427|/equities/union-bk|MSCI_EEM_SMALLCAP|13.867174018006|2|-0.01394|14.15|39.88|0.01706|0.03466|25|25|0.046194388777555|1.5836603206413
2024-02-10 06:05:20|DAILY|10208|103805|/equities/century-iron|MSCI_EEM_SMALLCAP|196.61709536967|60|0.31928|219|32.34|-0.01896|0.01852|29|29|0.14604212637914|3.7829388164493
2024-02-10 06:05:20|DAILY|10209|993249|/equities/zhou-hei-ya-international-holdings|MSCI_EEM_SMALLCAP|-1.9395392640923|77|-0.34231|1.71|36|-0.01436|0.0351|26|26|-0.054050395256917|5.2389535573123
2024-02-10 06:05:21|DAILY|10210|103390|/equities/u-ming-marine|MSCI_EEM_SMALLCAP|-50.643029266479|40|-0.10286|47.1|29.94|0.02557|0.0588|32|32|0.075382146439318|3.4696008024072
2024-02-10 06:05:23|DAILY|10211|103765|/equities/twn-cogenerati|MSCI_EEM_SMALLCAP|-40.175088502306|17|0.01405|39.7|35.07|0.02271|0.04913|28|28|0.038404809619238|1.5839388777555
2024-02-10 06:05:24|DAILY|10212|1054797|/equities/ppdai|MSCI_EEM_SMALLCAP|4.538464478552|30|-0.05263|4.68|40.16|-0.02647|0.07673|25|25|0.1665788964182|5.7302526621491
2024-02-10 06:05:25|DAILY|10213|50034|/equities/sihuan-pharm|MSCI_EEM_SMALLCAP|-0.57960106777838|43|-0.1129|0.55|44.09|0.09697|0.13435|22|22|0.044716403162055|5.3239950592885
2024-02-10 06:05:26|DAILY|10214|50506|/equities/alupar-unt|MSCI_EEM_SMALLCAP|-30.502281002051|16|-0.01088|29.08|45.77|-0.00799|-0.00148|22|22|0.033842465753425|2.4076829745597
2024-02-10 06:05:27|DAILY|10215|18719|/equities/light-s-a-on-nm|MSCI_EEM_SMALLCAP|-6.2418939494646|19|-0.1252|5.45|38.62|0.08169|0.14196|26|26|-0.058746575342466|5.321747553816
2024-02-10 06:05:29|DAILY|10216|103229|/equities/kinpo|MSCI_EEM_SMALLCAP|-16.126476246278|19|0.00993|15.25|30.56|-0.00423|0.02567|32|32|0.044652610441767|2.8043263052209
2024-02-10 06:05:29|DAILY|10217|1155841|/equities/alphamab-oncology|MSCI_EEM_SMALLCAP|-5.1609724766891|61|-0.55763|4.26|31.73|0.01363|0.06799|30|30|-0.0072213438735178|6.3973863636364
2024-02-10 06:05:30|DAILY|10218|103718|/equities/taiwan-surface|MSCI_EEM_SMALLCAP|-94.566048043417|34|-0.00538|92.5|37.08|0.04935|0.07588|26|26|0.010362086258776|3.3344944834504
2024-02-10 06:05:31|DAILY|10219|1006205|/equities/tpi-polene-power-pcl-drc|MSCI_EEM_SMALLCAP|3.3331057232498|44|0.00592|3.4|41.43|-0.00831|0.00572|23|23|-0.016838353413655|1.533436746988
2024-02-10 06:05:32|DAILY|10220|41633|/equities/magnum-bhd|MSCI_EEM_SMALLCAP|-1.1453484318721|41|0.00917|1.1|37.15|-0.00146|0.02008|26|26|-0.072130218687873|1.903365805169
2024-02-10 06:05:34|DAILY|10221|18066|/equities/cesc|MSCI_EEM_SMALLCAP|127.29583634504|58|0.40083|134.55|33.14|-0.01517|0.01622|29|29|0.084826129666012|3.1403113948919
2024-02-10 06:05:35|DAILY|10222|1159071|/equities/suven-pharmaceuticals-ltd|MSCI_EEM_SMALLCAP|-698.09576899487|16|-0.06458|625|59.75|0.0958|0.13635|16|16|0.16218125643666|3.737236869207
2024-02-10 06:05:36|DAILY|10223|43708|/equities/cosmoam-t|MSCI_EEM_SMALLCAP|139310.83631322|5|0.09147|159900|28.11|0.01798|0.06366|37|37|0.34325478927203|5.1652040229885
2024-02-10 06:05:37|DAILY|10224|1012983|/equities/brighton-best-international-taiwan|MSCI_EEM_SMALLCAP|-34.693495232344|19|-0.01166|33.9|37.62|-0.00237|0.02252|26|26|0.036971887550201|2.0844508032129
2024-02-10 06:05:37|DAILY|10225|102605|/equities/mega-life|MSCI_EEM_SMALLCAP|40.736382305838|28|-0.02976|40.75|46.14|0.00055|0.04051|21|21|0.068084337349398|3.2550953815261
2024-02-10 06:05:39|DAILY|10226|1171579|/equities/shamal-azzour-aloula-power-water-co|MSCI_EEM_SMALLCAP|-172.76130112467|13|-0.04094|164|60.07|0.01761|0.0433|14|14|-0.092267291910903|1.3956647127784
2024-02-10 06:05:40|DAILY|10227|100082|/equities/towngas-china|MSCI_EEM_SMALLCAP|-3.0861374567028|76|-0.13231|2.82|42.55|0.00502|0.04625|22|22|-0.032036597428289|3.5657339268051
2024-02-10 06:05:41|DAILY|10228|101592|/equities/summarecon-agu|MSCI_EEM_SMALLCAP|-592.58295701737|42|0.02778|555|39.96|-0.01369|0.0189|24|24|-0.008105|4.418682
2024-02-10 06:05:41|DAILY|10229|1141292|/equities/greatech-technology-bhd|MSCI_EEM_SMALLCAP|-4.8080290419094|8|0.00216|4.63|38.42|0.06374|0.11096|26|26|0.18554373757455|3.7750009940358
2024-02-10 06:05:42|DAILY|10230|946387|/equities/pax-global-technology-ltd|MSCI_EEM_SMALLCAP|5.3258914038339|1|0|5.87|37.41|-0.03021|0.04181|27|27|0.1120198019802|4.0955603960396
2024-02-10 06:05:44|DAILY|10231|101638|/equities/xl-axiata|MSCI_EEM_SMALLCAP|2164.3058472404|23|0.09005|2300|46.57|0.03986|0.08563|21|21|0.004356|3.759716
2024-02-10 06:05:45|DAILY|10232|102270|/equities/megaworld-corp|MSCI_EEM_SMALLCAP|1.9358359540657|55|-0.02899|2.01|38.08|-0.00197|0.0217|25|25|-0.042528827037773|2.8756351888668
2024-02-10 06:05:46|DAILY|10233|1175317|/equities/boursa-kuwait-securities|MSCI_EEM_SMALLCAP|1975.5501148828|25|0.11111|2000|42.58|0.03186|0.0524|19|19|0.088549819927971|2.0772905162065
2024-02-10 06:05:46|DAILY|10234|101583|/equities/smartfren-tele|MSCI_EEM_SMALLCAP|-54.991107829405|16|0.04|52|44.77|0.04267|0.09821|22|22|-0.023845|5.274645
2024-02-10 06:05:47|DAILY|10235|100146|/equities/china-bluechem|MSCI_EEM_SMALLCAP|1.9673204508402|12|-0.02262|2.16|34.52|-0.0284|0.01932|29|29|0.061739130434783|4.1171422924901
2024-02-10 06:05:49|DAILY|10236|1012389|/equities/obi-pharma|MSCI_EEM_SMALLCAP|-70.452047629838|39|-0.17118|67.3|29.94|-0.01505|0.01967|32|32|-0.030244979919679|3.1388182730924
2024-02-10 06:05:50|DAILY|10237|946567|/equities/damac-properties-dubai-co-psc|MSCI_EEM_SMALLCAP|1.3939529679021|45|-0.02778|1.4|53.33|0.13313|0.18564|9|9|0.1605286259542|3.1274961832061
2024-02-10 06:05:50|DAILY|10238|103791|/equities/ctci-corp|MSCI_EEM_SMALLCAP|-43.012900452112|34|0|42|37.08|0.01541|0.03408|26|26|0.019952858575727|1.5659789368104
2024-02-10 06:05:51|DAILY|10239|41404|/equities/emb-andina-b|MSCI_EEM_SMALLCAP|2210.4128446565|66|0.21303|2420|46|-0.01319|0.01314|21|21|0.043903976721629|2.9552725509214
2024-02-10 06:05:52|DAILY|10240|103699|/equities/holtek|MSCI_EEM_SMALLCAP|-63.786211327068|34|-0.06811|60.2|26.75|-0.01974|0.0061|36|36|0.0085421686746987|2.5528393574297
2024-02-10 06:05:55|DAILY|10241|1056483|/equities/ak-medical|MSCI_EEM_SMALLCAP|-5.2494750206932|55|-0.26718|4.8|39.92|0.00704|0.06476|24|24|0.026792490118577|6.0249861660079
2024-02-10 06:05:55|DAILY|10242|993295|/equities/dis-chem-pharmacies|MSCI_EEM_SMALLCAP|2810.3435621544|68|0.204|3010|56.53|-0.00848|0.02258|17|17|0.028675097276265|3.3759591439689
2024-02-10 06:05:56|DAILY|10243|102405|/equities/amata|MSCI_EEM_SMALLCAP|-23.519958779122|25|-0.08943|22.4|34.71|-0.00482|0.02055|28|28|0.040065261044177|2.9829989959839
2024-02-10 06:05:57|DAILY|10244|50180|/equities/lib-hold|MSCI_EEM_SMALLCAP|9694.3600467268|37|0.07777|10422|55.78|0.03524|0.06509|9|9|0.023860594795539|4.2224405204461
2024-02-10 06:05:58|DAILY|10245|18394|/equities/sonata-software|MSCI_EEM_SMALLCAP|732.4306835075|47|0.13155|796.7|46.29|0.06031|0.10539|21|21|0.21901964636542|3.9080029469548
2024-02-10 06:06:00|DAILY|10246|102165|/equities/bloomberry-res|MSCI_EEM_SMALLCAP|10.670578041481|60|0.17108|11.5|41.17|0.02742|0.06155|23|23|0.049140159045726|3.5540745526839
2024-02-10 06:06:00|DAILY|10247|103365|/equities/prince-housing|MSCI_EEM_SMALLCAP|-10.866961875343|15|-0.02336|10.45|49.2|-0.00251|0.01263|20|20|0.0023476953907816|1.7627575150301
2024-02-10 06:06:01|DAILY|10248|50156|/equities/jse|MSCI_EEM_SMALLCAP|8591.4148003023|30|-0.05885|8700|52.58|-0.04086|-0.01753|19|19|-0.016732490272374|3.0582772373541
2024-02-10 06:06:02|DAILY|10249|50143|/equities/reunert|MSCI_EEM_SMALLCAP|-6309.9458373444|13|0.06328|6200|56.44|-0.03189|0.00483|18|18|0.015920233463035|4.1781741245136
2024-02-10 06:06:03|DAILY|10250|41427|/equities/vina-concha-to|MSCI_EEM_SMALLCAP|-1032.2267783387|31|-0.02051|1003|38.5|-0.01902|-0.00248|26|26|-0.015441319107662|2.4674044616877
2024-02-10 06:06:05|DAILY|10251|18743|/equities/odontoprev-on-ej-nm|MSCI_EEM_SMALLCAP|12.182147931615|66|0.12961|13.16|45.57|-0.02602|0.00703|21|21|0.017008806262231|3.3053209393346
2024-02-10 06:06:06|DAILY|10252|18461|/equities/vip-industries|MSCI_EEM_SMALLCAP|-589.39575509922|25|-0.09546|532.05|38.23|-0.00097|0.03066|26|26|0.055443025540275|3.888326129666
2024-02-10 06:06:07|DAILY|10253|1162311|/equities/axis-real-estate-investment-trust|MSCI_EEM_SMALLCAP|-1.8328016878358|62|-0.00565|1.76|58.81|-0.0385|-0.01956|16|16|0.0064510978043912|1.6973962075848
2024-02-10 06:06:08|DAILY|10254|15728|/equities/cninsure-inc|MSCI_EEM_SMALLCAP|-6.6868638767547|38|0.04762|5.5|45.27|-0.03322|0.0166|22|22|-0.088907066795741|5.1984094869313
2024-02-10 06:06:09|DAILY|10255|102105|/equities/corficolcf|MSCI_EEM_SMALLCAP|-16666.585525731|1|0|15340|29.06|0.00708|0.03142|34|34|-0.0485495951417|2.1530587044534
2024-02-10 06:06:10|DAILY|10256|18021|/equities/bajaj-electricals|MSCI_EEM_SMALLCAP|986.27155460561|20|-0.04007|1017|39.96|-0.00026|0.03095|25|25|0.1326974459725|3.9794754420432
2024-02-10 06:06:11|DAILY|10257|1050113|/equities/despegar-com|MSCI_EEM_SMALLCAP|-9.5770937510243|3|-0.01526|8.39|30.32|0.0028|0.03933|34|34|0.022304937076476|4.9700716360116
2024-02-10 06:06:12|DAILY|10258|980029|/equities/devsisters-corp|MSCI_EEM_SMALLCAP|34493.460154166|8|-0.06318|38550|37.89|0.41489|0.47137|27|27|0.27742815533981|5.8627300970874
2024-02-10 06:06:13|DAILY|10259|1012083|/equities/solar-applied-materials-technology|MSCI_EEM_SMALLCAP|38.554322181723|11|0.00645|39|34|0.01835|0.05853|29|29|0.09458734939759|2.9748473895582
2024-02-10 06:06:14|DAILY|10260|103473|/equities/ite|MSCI_EEM_SMALLCAP|-157.61893526379|90|-0.02532|154|26.68|-0.00368|0.03139|34|34|0.15514357429719|3.0568483935743
2024-02-10 06:06:15|DAILY|10261|20389|/equities/arcos-dorados-holdings-inc|MSCI_EEM_SMALLCAP|-12.966474017791|5|-0.00824|12.03|32.16|-0.02032|0.02157|32|32|0.082223620522749|3.8324269119071
2024-02-10 06:06:16|DAILY|10262|39876|/equities/jk-lakshmi-cement-ltd|MSCI_EEM_SMALLCAP|829.61589068766|70|0.3497|935.95|32.72|-0.0081|0.03062|29|29|0.15017878192534|3.8265667976424
2024-02-10 06:06:17|DAILY|10263|103768|/equities/fulgent-sun|MSCI_EEM_SMALLCAP|-130.68972363545|38|-0.08029|126|28.21|-0.03236|0.00865|34|34|0.032408634538153|3.4380722891566
2024-02-10 06:06:18|DAILY|10264|18809|/equities/unipar-pnb-n1|MSCI_EEM_SMALLCAP|-71.978097284968|17|-0.07565|67.08|45.73|0.08675|0.13233|22|22|0.13656849315068|3.7927221135029
2024-02-10 06:06:19|DAILY|10265|18243|/equities/jm-financial|MSCI_EEM_SMALLCAP|97.525748627587|38|0.0262|103.8|57.71|0.01683|0.04277|17|17|0.050449901768173|4.1111463654224
2024-02-10 06:06:21|DAILY|10266|103261|/equities/clevo|MSCI_EEM_SMALLCAP|40.468626424793|81|0.24924|41.35|31.62|-0.01032|0.01222|29|29|0.023957873620863|1.767665997994
2024-02-10 06:06:22|DAILY|10267|41415|/equities/cap|MSCI_EEM_SMALLCAP|-7152.2028496595|19|-0.00695|6900.3999|29.85|0.02644|0.07927|34|34|0.086065827686351|3.5276631171346
2024-02-10 06:06:22|DAILY|10268|986203|/equities/star-petroleum-refining-pcl|MSCI_EEM_SMALLCAP|7.9368097475876|57|0.03067|8.4|37.6|0.01772|0.06682|25|25|0.014779116465863|3.7257981927711
2024-02-10 06:06:23|DAILY|10269|50142|/equities/vukile|MSCI_EEM_SMALLCAP|1432.8745715551|65|0.1673|1535|33.24|0.00488|0.02921|29|29|0.017972762645914|4.1068531128405
2024-02-10 06:06:24|DAILY|10270|41431|/equities/corpbanca-(sn)|MSCI_EEM_SMALLCAP|8512.512300012|61|0.04327|8763.5996|33.48|-700.14261|118.7996|29|29|2374.5196537342|2.8529757516974
2024-02-10 06:06:26|DAILY|10271|980010|/equities/atgen|MSCI_EEM_SMALLCAP|-3674.969584212|34|-0.60847|2310|38.65|-0.03809|0.05033|26|26|-0.02609633911368|5.9714778420039
2024-02-10 06:06:27|DAILY|10272|18402|/equities/sterlite-technologies|MSCI_EEM_SMALLCAP|-148.93442599174|13|-0.03413|135.85|38.69|-0.00018|0.0242|26|26|0.05785952848723|4.1485088408644
2024-02-10 06:06:27|DAILY|10273|103413|/equities/gourmet-master|MSCI_EEM_SMALLCAP|-99.512157680142|15|-0.01238|95.7|35.11|0.02911|0.05931|28|28|0.008345035105316|3.4290401203611
2024-02-10 06:06:28|DAILY|10274|50019|/equities/sino-ocean-lan|MSCI_EEM_SMALLCAP|0.28760194076786|12|-0.125|0.35|43.52|0.03904|0.09482|23|23|-0.12865612648221|4.8484505928854
2024-02-10 06:06:29|DAILY|10275|6379|/equities/sohu-com-inc|MSCI_EEM_SMALLCAP|9.0957731786079|44|-0.01258|9.42|34.14|0.00335|0.045|29|29|0.046800580832526|4.6684472410455
2024-02-10 06:06:31|DAILY|10276|50092|/equities/hyprop|MSCI_EEM_SMALLCAP|3088.2360823955|44|0.19099|3305|39.4|-0.00427|0.0268|25|25|-0.0070165369649805|3.967640077821
2024-02-10 06:06:32|DAILY|10277|994066|/equities/pruksa-holding-pcl-non-voting|MSCI_EEM_SMALLCAP|-12.578939916135|97|-0.0315|12.3|50|0.01491|0.0374|18|18|-0.0085933734939759|2.2447720883534
2024-02-10 06:06:33|DAILY|10278|980111|/equities/korea-no3-special-purpose-acquisit|MSCI_EEM_SMALLCAP|-10359.213560743|18|-0.03585|9950|42.83|0.07883|0.13564|24|24|0.2035014354067|5.0230985645933
2024-02-10 06:06:33|DAILY|10279|42658|/equities/lamda-develop|MSCI_EEM_SMALLCAP|6.7666854759902|4|-0.00694|7.15|40.8|-0.00461|0.01544|25|25|0.0085835777126099|2.8401720430108
2024-02-10 06:06:34|DAILY|10280|18289|/equities/motilal-oswal-financials|MSCI_EEM_SMALLCAP|1603.8892647167|187|1.82628|1866.05|48.94|0.02713|0.05481|17|17|0.11352357563851|3.7128084479371
2024-02-10 06:06:36|DAILY|10281|50071|/equities/lonking|MSCI_EEM_SMALLCAP|1.1822203858322|4|-0.00775|1.28|40.36|0.01745|0.04688|25|25|-0.033291501976285|3.1149545454545
2024-02-10 06:06:37|DAILY|10282|50035|/equities/china-foods|MSCI_EEM_SMALLCAP|-3.0180368858811|15|0.02135|2.87|35.64|-0.01698|0.00098|28|28|0.019008893280632|2.91404743083
2024-02-10 06:06:38|DAILY|10283|1169503|/equities/solum-co|MSCI_EEM_SMALLCAP|-29953.237337795|7|-0.01087|27300|34.32|-0.02001|0.01298|22|22|0.021115637319317|3.5109566360053
2024-02-10 06:06:39|DAILY|10284|1166568|/equities/uti-asset-management|MSCI_EEM_SMALLCAP|842.80758268405|49|0.11502|918.5|40.84|0.0227|0.04682|19|19|0.10428155339806|3.3489526699029
2024-02-10 06:06:39|DAILY|10285|969099|/equities/differ-group-holding-co-ltd|MSCI_EEM_SMALLCAP|-0.049998987530702|35|-0.17021|0.039|48.85|0.05536|0.17138|20|20|-0.0095905044510386|6.7480098911968
2024-02-10 06:06:41|DAILY|10286|18029|/equities/balrampur-chini-mills|MSCI_EEM_SMALLCAP|-412.02572459369|45|-0.11278|383.1|40.58|0.0369|0.07026|24|24|0.11409332023576|4.010336935167
2024-02-10 06:06:43|DAILY|10287|100078|/equities/yuexiutranspor|MSCI_EEM_SMALLCAP|4.0967232001489|55|-0.01613|4.27|35.44|-0.00219|0.02621|27|27|-0.029207715133531|2.601725024728
2024-02-10 06:06:44|DAILY|10288|103284|/equities/everlight|MSCI_EEM_SMALLCAP|-49.944655124939|14|0.00841|47.95|32.8|0.00816|0.03669|30|30|0.055381143430291|2.549740220662
2024-02-10 06:06:44|DAILY|10289|947234|/equities/granules-india-ltd|MSCI_EEM_SMALLCAP|398.68282705335|66|0.19142|419.2|35.3|0.01476|0.04731|27|27|0.16088998035363|3.6751070726915
2024-02-10 06:06:45|DAILY|10290|103175|/equities/long-chen-pape|MSCI_EEM_SMALLCAP|-14.391665908451|38|-0.05172|13.75|32.03|-0.01171|0.01728|30|30|0.013149298597194|3.0051332665331
2024-02-10 06:06:47|DAILY|10291|103617|/equities/primax|MSCI_EEM_SMALLCAP|64.224434041116|37|-0.00299|66.6|41.74|-0.00081|0.04916|23|23|0.022776104417671|2.4249186746988
2024-02-10 06:06:48|DAILY|10292|1161487|/equities/daeduck-electronics|MSCI_EEM_SMALLCAP|-26382.630955564|17|-0.10536|23350|33.04|0.00817|0.05819|28|28|0.13897555791711|4.1075844845909
2024-02-10 06:06:49|DAILY|10293|979186|/equities/nice-information-service-co-ltd|MSCI_EEM_SMALLCAP|9678.8313422792|11|0.05758|10470|37.37|-0.0338|0.00159|27|27|0.011263002944063|3.4219970559372
2024-02-10 06:06:50|DAILY|10294|103202|/equities/king-slide|MSCI_EEM_SMALLCAP|950.89699203611|64|0.26884|1010|37.4|0.04737|0.07342|25|25|0.12993687374749|2.7545781563126
2024-02-10 06:06:50|DAILY|10295|990832|/equities/c-d-international-investment-group|MSCI_EEM_SMALLCAP|-14.407020117342|119|-0.40987|11.72|37.25|-0.01563|0.04043|24|24|0.066227272727273|4.4163873517787
2024-02-10 06:06:52|DAILY|10296|18693|/equities/grendene-on-nm|MSCI_EEM_SMALLCAP|-6.7769683858634|5|-0.01391|6.38|33.93|-0.01658|0.0172|30|30|-0.032044031311155|3.4749637964775
2024-02-10 06:06:53|DAILY|10297|18019|/equities/boc-india|MSCI_EEM_SMALLCAP|5267.0724076785|14|-0.03676|5608.2002|40.2|0.05029|0.08396|25|25|0.24265618860511|3.8696286836935
2024-02-10 06:06:54|DAILY|10298|1012848|/equities/chang-wah-technology-co-ltd|MSCI_EEM_SMALLCAP|32.370828372314|30|-0.025|33.15|27.49|-0.03349|0.04669|35|35|0.064055499495459|3.32036629667
2024-02-10 06:06:55|DAILY|10299|20941|/equities/pampa-energia-sa|MSCI_EEM_SMALLCAP|-49.631945385191|3|-0.00317|44.08|25.78|-0.07827|-0.03868|40|40|0.14922652468538|4.6075730880929
2024-02-10 06:06:55|DAILY|10300|1123045|/equities/cstone-pharmaceuticals|MSCI_EEM_SMALLCAP|-1.8955782972068|32|-0.23697|1.61|44.59|0.02928|0.09151|22|22|-0.11667391304348|5.6524970355731
2024-02-10 06:06:57|DAILY|10301|39904|/equities/shriram-city-union-finance-ltd|MSCI_EEM_SMALLCAP|1821.110253603|15|0.00324|1921.8|47.13|0.04258|0.06675|15|15|0.086804438280166|4.3316920943135
2024-02-10 06:06:58|DAILY|10302|103536|/equities/shin-zu-shing|MSCI_EEM_SMALLCAP|152.34157138444|28|0.32959|177.5|33.48|0.00768|0.03119|29|29|0.045756513026052|2.5241152304609
2024-02-10 06:06:59|DAILY|10303|102497|/equities/eastern-water|MSCI_EEM_SMALLCAP|-4.1754170293789|14|-0.01942|4.04|40.96|-0.00563|0.00982|24|24|-0.091279116465864|1.8595451807229
2024-02-10 06:07:00|DAILY|10304|954965|/equities/general-interface-solution-gis-hold|MSCI_EEM_SMALLCAP|-64.020171749581|19|-0.0368|60.2|44.45|0.03312|0.06521|22|22|-0.038591365461847|2.6598012048193
2024-02-10 06:07:00|DAILY|10305|102602|/equities/mbk|MSCI_EEM_SMALLCAP|-16.532001687525|93|-0.07386|16.3|37.67|-2.0E-5|0.02759|24|24|-0.0078965863453816|2.7876275100402
2024-02-10 06:07:02|DAILY|10306|103762|/equities/cleanaway|MSCI_EEM_SMALLCAP|177.46199365557|54|0.00836|181|44.9|0.0305|0.04713|21|21|0.02104718875502|1.3798363453815
2024-02-10 06:07:03|DAILY|10307|1142505|/equities/hanilcmt-co-ltd|MSCI_EEM_SMALLCAP|11680.634898637|8|0.04481|12590|40.4|0.06234|1.2632|25|25|0.8322005899705|3.59598820059
2024-02-10 06:07:04|DAILY|10308|943523|/equities/sinopec-seg|MSCI_EEM_SMALLCAP|3.7590589626361|10|0.0025|4.01|37.15|0.00359|0.03157|27|27|0.0038250988142292|2.868209486166
2024-02-10 06:07:04|DAILY|10309|103132|/equities/oriental-union|MSCI_EEM_SMALLCAP|-19.319590550053|23|-0.06122|18.4|32.5|0.00359|0.02312|30|30|0.0051043129388164|2.4435416248746
2024-02-10 06:07:05|DAILY|10310|1142378|/equities/titan-cement-international-sa?cid=1142378|MSCI_EEM_SMALLCAP|23.735147707567|71|0.44633|25.6|41.43|0.01852|0.04405|23|23|0.048928641251222|2.4814017595308
2024-02-10 06:07:07|DAILY|10311|1165334|/equities/mindspace-business-parks-reits|MSCI_EEM_SMALLCAP|315.87649935394|106|0.0366|330.48|84.89|0.01758|0.0381|9|9|0.01265247410817|2.0711887226697
2024-02-10 06:07:08|DAILY|10312|943511|/equities/china-sce-ppt|MSCI_EEM_SMALLCAP|0.14506944185284|12|-0.09497|0.162|37.04|0.03397|0.0788|27|27|-0.25559742828882|5.1735786350148
2024-02-10 06:07:09|DAILY|10313|49982|/equities/shougang-res|MSCI_EEM_SMALLCAP|2.8771631087071|54|0.13333|3.06|41.48|-0.00367|0.03862|23|23|0.094755710029791|3.6817120158888
2024-02-10 06:07:11|DAILY|10314|1012318|/equities/newmax-technology-co-ltd|MSCI_EEM_SMALLCAP|-34.207192584506|13|-0.04354|31.85|27.36|-0.017|0.01108|36|36|-0.071002006018054|3.4515105315948
2024-02-10 06:07:12|DAILY|10315|1171882|/equities/jubilant-ingrevia|MSCI_EEM_SMALLCAP|-477.42422292551|11|-0.07242|431|28.2|0.03258|0.0681|24|25|0.10531188811189|3.9174615384615
2024-02-10 06:07:14|DAILY|10316|1148091|/equities/maharah-human-resources-co|MSCI_EEM_SMALLCAP|-7.5114091709923|20|-0.03576|7.01|35.96|0.00725|0.03273|28|28|0.020050682261209|2.2470925925926
2024-02-10 06:07:15|DAILY|10317|37778|/equities/amrest-holdings-se|MSCI_EEM_SMALLCAP|24.375960541523|6|-0.01304|26.5|48.9|0.01117|0.08577|21|21|-0.001515503875969|4.2447519379845
2024-02-10 06:07:16|DAILY|10318|1012761|/equities/taiwan-union-technology|MSCI_EEM_SMALLCAP|131.99545060069|55|0.15625|148|30.45|-0.00238|0.0344|31|31|0.042644288577154|3.738504008016
2024-02-10 06:07:17|DAILY|10319|27084|/equities/compartamos|MSCI_EEM_SMALLCAP|21.203292691572|3|-0.04803|23.19|49.19|0.01202|0.07985|21|21|0.055691787439614|4.2877652173913
2024-02-10 06:07:18|DAILY|10320|42676|/equities/terna-energy|MSCI_EEM_SMALLCAP|14.8952092281|3|-0.02579|15.49|37.81|-0.00462|0.03108|27|27|0.084786901270772|2.6966725317693
2024-02-10 06:07:19|DAILY|10321|13196|/equities/aamal-holding|MSCI_EEM_SMALLCAP|-0.88598032687424|5|-0.01308|0.83|56.56|0.03464|0.079|18|18|0.018883561643836|2.581885518591
2024-02-10 06:07:20|DAILY|10322|41700|/equities/sp-setia-bhd|MSCI_EEM_SMALLCAP|0.81993762624208|26|-0.01734|0.85|46.71|0.08558|0.11981|21|21|-0.013475149105368|3.79624055666
2024-02-10 06:07:21|DAILY|10323|102456|/equities/central-plaza|MSCI_EEM_SMALLCAP|-44.75391808903|17|0.0119|42.5|32.67|-0.01951|0.00317|30|30|0.087340361445783|3.4463273092369
2024-02-10 06:07:22|DAILY|10324|943446|/equities/gemdale-ppt|MSCI_EEM_SMALLCAP|0.24862626318551|30|-0.01786|0.275|36.41|-0.03617|0.02211|27|27|-0.088659090909091|4.2929367588933
2024-02-10 06:07:23|DAILY|10325|1056506|/equities/lexinfintech|MSCI_EEM_SMALLCAP|-2.0322230214976|5|0.04142|1.76|34.3|0.01672|0.06752|30|30|-0.088599225556631|6.2696166505324
2024-02-10 06:07:25|DAILY|10326|101595|/equities/surya-citra-me|MSCI_EEM_SMALLCAP|147.78882083664|78|-0.08982|152|36.92|0.02141|0.05962|25|25|-0.008894|4.75134
2024-02-10 06:07:26|DAILY|10327|103314|/equities/merry-eltrs|MSCI_EEM_SMALLCAP|-107.97552056387|24|-0.04128|104.5|32.47|0.00285|0.03128|30|30|-0.02983149448345|2.2056118355065
2024-02-10 06:07:26|DAILY|10328|102433|/equities/bangkok-life|MSCI_EEM_SMALLCAP|-19.92401479838|18|-0.01538|19.2|37.65|0.01914|0.05646|26|26|0.020543172690763|3.2385441767068
2024-02-10 06:07:27|DAILY|10329|19487|/equities/kardemir-(d)|MSCI_EEM_SMALLCAP|26.488836478719|31|0.2|28.8|32.26|0.06982|0.11983|31|31|0.29047281553398|4.2181699029126
2024-02-10 06:07:28|DAILY|10330|946718|/equities/ratnamani-metals-tubes-ltd|MSCI_EEM_SMALLCAP|3142.3483510512|8|-0.10827|3187.45|67.4|0.05675|0.08177|15|15|0.16325343811395|3.7340785854617
2024-02-10 06:07:30|DAILY|10331|103101|/equities/hota-ind|MSCI_EEM_SMALLCAP|-53.853331464067|77|-0.19747|50.8|38.38|0.02652|0.05053|24|24|-0.060518555667001|2.5343560682046
2024-02-10 06:07:31|DAILY|10332|943441|/equities/yuexiu-reit|MSCI_EEM_SMALLCAP|-1.1482058366905|46|-0.09483|1.05|48.35|0.06046|0.08166|20|20|-0.13857707509881|2.373645256917
2024-02-10 06:07:32|DAILY|10333|102370|/equities/puregold-price|MSCI_EEM_SMALLCAP|27.03065562509|21|-0.03684|27.45|39.44|0.00722|0.03774|25|25|-0.016469184890656|2.6433876739563
2024-02-10 06:07:33|DAILY|10334|18048|/equities/blue-dart-express|MSCI_EEM_SMALLCAP|-6637.530376575|16|-0.13655|6054.4502|41.79|0.07075|0.08663|24|24|0.12364931237721|3.38707956778
2024-02-10 06:07:33|DAILY|10335|100034|/equities/fufeng-group|MSCI_EEM_SMALLCAP|-4.5373290214195|18|0.03571|4.35|41.42|-0.02087|0.02107|24|24|0.053883283877349|3.7102917903066
2024-02-10 06:07:35|DAILY|10336|980684|/equities/quality-houses-pcl-be|MSCI_EEM_SMALLCAP|0.062300349974509|17|0.01603|0.0634|14.97|-0.01884|0.00794|35|35|0.0209|1.3976962962963
2024-02-10 06:07:36|DAILY|10337|42641|/equities/gek-terna|MSCI_EEM_SMALLCAP|13.781528431613|69|0.09445|14.6|32.93|-0.00513|0.01265|29|29|0.091364613880743|2.9762785923754
2024-02-10 06:07:38|DAILY|10338|102835|/equities/tisco-financ|MSCI_EEM_SMALLCAP|96.752775503789|6|-0.01003|98.75|39.64|0.00498|0.03209|25|25|0.0083062248995984|1.5056485943775
2024-02-10 06:07:39|DAILY|10339|27114|/equities/grupo-comercial-chedraui-b|MSCI_EEM_SMALLCAP|115.10102637311|11|0.12208|119.58|78.85|0.06817|0.09164|13|13|0.15730531400966|2.873045410628
2024-02-10 06:07:40|DAILY|10340|103584|/equities/apt|MSCI_EEM_SMALLCAP|7.1467110109323|54|0.1876|7.47|33.07|0.00934|0.03706|27|27|-0.0231955602537|1.9582473572939
2024-02-10 06:07:42|DAILY|10341|19258|/equities/anadolu-efes|MSCI_EEM_SMALLCAP|142.17454336567|71|0.38825|155.9|35.56|0.05008|0.09205|27|27|0.24449126213592|3.4981029126214
2024-02-10 06:07:43|DAILY|10342|1012184|/equities/dynapack-international-technology|MSCI_EEM_SMALLCAP|-88.488026233427|30|-0.05387|84.3|32.2|0.01819|0.05144|30|30|0.048802010050251|1.8552472361809
2024-02-10 06:07:44|DAILY|10343|961712|/equities/richwave-technology-corp|MSCI_EEM_SMALLCAP|159.62794272494|4|0.00838|180.5|39.8|0.0967|0.14034|25|25|0.093906813627255|4.6640521042084
2024-02-10 06:07:45|DAILY|10344|1140499|/equities/thai-vegetable-oil-pcl|MSCI_EEM_SMALLCAP|20.849786949022|28|-0.03196|21.2|42.13|-0.01317|0.00966|23|23|-0.0060371485943775|2.0623644578313
2024-02-10 06:07:46|DAILY|10345|990477|/equities/tiangong-international-co-ltd|MSCI_EEM_SMALLCAP|-1.8988705274708|43|-0.25|1.59|37.31|-0.00347|0.03869|26|26|-0.014559288537549|5.2246077075099
2024-02-10 06:07:48|DAILY|10346|1012086|/equities/lotus-pharmaceutical-co-ltd|MSCI_EEM_SMALLCAP|-299.02073766213|5|0.01661|275.5|41.38|0.07504|0.11764|24|24|0.13499699097292|4.0421323971916
2024-02-10 06:07:49|DAILY|10347|102268|/equities/manila-water-c|MSCI_EEM_SMALLCAP|-18.90366713254|8|0.05056|18.7|26.13|-0.03316|-3.0E-5|38|38|0.094612|3.01986
2024-02-10 06:07:49|DAILY|10348|18053|/equities/brigade-enterprises|MSCI_EEM_SMALLCAP|930.78480620077|66|0.4964|998.85|50.16|0.01954|0.05946|19|19|0.19283889980354|4.5097976424362
2024-02-10 06:07:50|DAILY|10349|945731|/equities/plan-b-media-pcl|MSCI_EEM_SMALLCAP|8.3716712359401|39|0.0289|8.9|45.62|0.03715|0.06476|21|21|0.055383534136546|3.9121606425703
2024-02-10 06:07:51|DAILY|10350|1153712|/equities/lotte-reit-co-ltd|MSCI_EEM_SMALLCAP|3007.018728965|4|-0.00158|3155|32.81|0.00503|0.02073|31|31|-0.083241176470588|1.6424696078431
2024-02-10 06:07:53|DAILY|10351|103244|/equities/taiwan-mask|MSCI_EEM_SMALLCAP|-70.006251437318|42|-0.04539|67.3|28.09|0.00588|0.04701|34|34|0.11529016064257|3.8117409638554
2024-02-10 06:07:54|DAILY|10352|18712|/equities/jsl-on-nm|MSCI_EEM_SMALLCAP|-8.3278858117069|19|-0.16723|7.37|35.86|0.00751|0.05585|28|28|0.06754011741683|4.9618111545988
2024-02-10 06:07:55|DAILY|10353|943498|/equities/phoenixhealth|MSCI_EEM_SMALLCAP|-4.5351258719099|18|-0.09677|3.92|45.23|0.02347|0.08338|22|22|0.034446640316206|4.4781610671937
2024-02-10 06:07:56|DAILY|10354|980619|/equities/kiatnakin-bank-be|MSCI_EEM_SMALLCAP|1.2467986422534|13|0.032|1.29|12.52|0.00929|0.03256|83|83|-0.021765937202664|0.77186298763083
2024-02-10 06:07:57|DAILY|10355|1123044|/equities/dexin-china-holdings|MSCI_EEM_SMALLCAP|-0.12637607944266|126|-0.74211|0.098|55.38|0.00664|0.05383|16|16|-0.23415232443126|5.2590237388724
2024-02-10 06:07:59|DAILY|10356|18282|/equities/merck|MSCI_EEM_SMALLCAP|5140.3072859907|19|0.05465|5495.0498|47.62|-0.01518|0.02433|21|21|0.037929273084479|2.614652259332
2024-02-10 06:07:59|DAILY|10357|950752|/equities/hangzhou-steam-turbine|MSCI_EEM_SMALLCAP|6.5276462685817|18|-0.07133|6.9|39.2|0.02633|0.06083|25|25|1.1033099297912E-5|2.1129127382146
2024-02-10 06:08:00|DAILY|10358|1012995|/equities/tci-co-ltd|MSCI_EEM_SMALLCAP|171.23576365789|15|-0.0419|171.5|33.83|0.03709|0.06675|29|29|-0.017355778894472|3.2333035175879
2024-02-10 06:08:01|DAILY|10359|1114113|/equities/hotai-finance|MSCI_EEM_SMALLCAP|-124.82093020184|72|-0.036|120.5|42.09|0.03888|0.05|22|22|0.043231695085256|1.9062006018054
2024-02-10 06:08:02|DAILY|10360|950281|/equities/guinness-anchor-bhd|MSCI_EEM_SMALLCAP|23.324907245263|42|0.12219|24.98|29.24|-0.02816|0.00421|33|33|0.0075377733598409|2.1397753479125
2024-02-10 06:08:04|DAILY|10361|18109|/equities/eid-parry-india|MSCI_EEM_SMALLCAP|-667.97683800427|1|0|581.75|33.93|-0.04235|0.00844|30|30|0.1392347740668|3.9129538310413
2024-02-10 06:08:04|DAILY|10362|953666|/equities/skp-resources-bhd|MSCI_EEM_SMALLCAP|-0.73646002193603|85|-0.23404|0.72|38.42|-0.00025|0.03473|24|24|0.0024035785288272|3.8470457256461
2024-02-10 06:08:05|DAILY|10363|1159098|/equities/super-energy-power-plant|MSCI_EEM_SMALLCAP|6.3876345652182|26|0.03876|6.7|64.73|0.03599|0.04421|15|15|-0.045567269076305|1.4525582329317
2024-02-10 06:08:06|DAILY|10364|100088|/equities/ch-modern-d|MSCI_EEM_SMALLCAP|-0.69311102091169|43|-0.06757|0.69|48.45|0.02976|0.06546|20|20|-0.0057883283877348|4.3287477744807
2024-02-10 06:08:07|DAILY|10365|990789|/equities/china-logistics-property-holdings-c|MSCI_EEM_SMALLCAP|-4.3912485553424|20|-0.01144|4.32|73|0.01446|0.06627|8|8|0.077457711442786|2.8595605306799
2024-02-10 06:08:09|DAILY|10366|1052357|/equities/toa-paint|MSCI_EEM_SMALLCAP|-22.750409821464|18|-0.04054|21.3|34.96|-0.05214|-0.02328|28|28|-0.038298192771084|3.0909789156627
2024-02-10 06:08:10|DAILY|10367|950206|/equities/d-o-green-technologies-bhd|MSCI_EEM_SMALLCAP|-3.5804444909163|23|-0.01176|3.36|37.85|0.04402|0.09055|26|26|0.17773856858847|3.9002992047714
2024-02-10 06:08:11|DAILY|10368|39886|/equities/multi-commodity-exchange-of-india|MSCI_EEM_SMALLCAP|3403.2067857709|174|1.64615|3829.8999|31.3|-0.02182|0.00437|27|27|0.14947445972495|3.56928978389
2024-02-10 06:08:12|DAILY|10369|1012640|/equities/lungyen-life-service|MSCI_EEM_SMALLCAP|-39.533598258589|15|0.00781|38.7|37.77|0.01464|0.0357|26|26|-0.043330321285141|1.2924548192771
2024-02-10 06:08:13|DAILY|10370|103265|/equities/unitech-printed-circuit-board|MSCI_EEM_SMALLCAP|-19.661546747653|24|-0.06784|18.55|30.44|0.00662|0.03168|32|32|-0.034153460381143|2.8449789368104
2024-02-10 06:08:14|DAILY|10371|37846|/equities/jastrzebska-spolka-weglowa|MSCI_EEM_SMALLCAP|40.093181905927|13|0.00023|42.81|37.78|0.02422|0.11596|27|27|0.14613856589147|5.3567751937984
2024-02-10 06:08:15|DAILY|10372|1166725|/equities/grupo-mateus-sa|MSCI_EEM_SMALLCAP|6.6260040145347|48|0.16923|7.6|33.91|0.014|0.04481|23|23|0.01293107617896|3.8178778718259
2024-02-10 06:08:16|DAILY|10373|30642|/equities/santos-brp-on-n2|MSCI_EEM_SMALLCAP|10.154608971177|60|0.33854|11.15|35.67|0.00382|0.04262|27|27|0.082261252446184|4.5616125244618
2024-02-10 06:08:17|DAILY|10374|103470|/equities/wah-lee-indu|MSCI_EEM_SMALLCAP|95.566109109774|10|-0.00305|98.2|36.59|0.02217|0.04453|27|27|0.066389167502508|1.6876008024072
2024-02-10 06:08:17|DAILY|10375|50164|/equities/santam|MSCI_EEM_SMALLCAP|27458.000683189|4|0.01007|29892|68.33|-0.02926|-0.01395|15|15|0.016454280155642|3.4331857976654
2024-02-10 06:08:19|DAILY|10376|103017|/equities/upc-tech|MSCI_EEM_SMALLCAP|14.409954196517|6|-0.01987|14.8|36.74|0.01442|0.04861|27|27|0.054919759277834|2.7580421263791
2024-02-10 06:08:20|DAILY|10377|18046|/equities/birla-corporation|MSCI_EEM_SMALLCAP|1425.2006323442|66|0.30911|1696.15|32.86|-0.01063|0.0283|29|29|0.1360442043222|3.8779764243615
2024-02-10 06:08:21|DAILY|10378|41636|/equities/british-american-tobacco-(m)-bhd|MSCI_EEM_SMALLCAP|-9.0310846178765|42|-0.02313|8.87|43.86|0.0397|0.07259|22|22|-0.038648111332008|1.7321172962227
2024-02-10 06:08:22|DAILY|10379|18206|/equities/india-infoline-limited|MSCI_EEM_SMALLCAP|-654.05984150133|34|-0.02109|582.6|35.18|-0.00931|0.04211|28|28|0.19981335952849|4.7247220039293
2024-02-10 06:08:22|DAILY|10380|946781|/equities/alkyl-amines-chemicals-ltd|MSCI_EEM_SMALLCAP|-2435.6188672588|15|-0.06021|2218.1499|50.2|0.12964|0.17991|20|20|0.19687524557957|3.555231827112
2024-02-10 06:08:24|DAILY|10381|1112810|/equities/idreamsky-technology-holdings|MSCI_EEM_SMALLCAP|-1.7400508326259|122|-0.51171|1.46|31.82|-0.03432|0.01029|28|28|-0.019884387351779|5.6879515810277
2024-02-10 06:08:25|DAILY|10382|1155902|/equities/ehang-holdings-ltd|MSCI_EEM_SMALLCAP|-12.169809323585|22|-0.25419|10.68|36|0.09596|0.30592|28|28|0.2375860058309|8.2854052478134
2024-02-10 06:08:26|DAILY|10383|1153002|/equities/vivara-participacoes-sa|MSCI_EEM_SMALLCAP|-34.918716741526|5|-0.02089|31.87|42.42|-0.00223|0.03077|24|24|0.067722113502935|4.2973992172211
2024-02-10 06:08:27|DAILY|10384|37900|/equities/neuca|MSCI_EEM_SMALLCAP|-910.95075882827|1|0|816|46.91|0.02597|0.0603|22|22|0.094257751937984|2.676105620155
2024-02-10 06:08:28|DAILY|10385|8578|/equities/foxconn-intl-hldg|MSCI_EEM_SMALLCAP|-0.53268463735463|76|-0.17797|0.485|42.59|0.01702|0.04572|22|22|-0.071424901185771|3.9657430830039
2024-02-10 06:08:30|DAILY|10386|18246|/equities/jubilant-life-sciences|MSCI_EEM_SMALLCAP|523.94628745469|71|0.41171|560.8|45.14|0.07015|0.11331|21|21|0.049778978388998|4.0123113948919
2024-02-10 06:08:30|DAILY|10387|103648|/equities/hannstar-board|MSCI_EEM_SMALLCAP|54.849700690573|7|0.02807|58.6|28.31|0.00134|0.03525|35|35|0.051094282848546|2.3707853560682
2024-02-10 06:08:31|DAILY|10388|43898|/equities/asiana-airline|MSCI_EEM_SMALLCAP|11799.125554993|71|0.30911|13510|23.41|-0.42389|0.05961|39|39|9.8651444557477|3.8202217700916
2024-02-10 06:08:32|DAILY|10389|1137427|/equities/aptabio-therapeutics-inc|MSCI_EEM_SMALLCAP|-7723.9813330264|19|-0.12313|7050|25.45|-0.22561|0.31759|40|40|-1.8619285714286|5.7885395752896
2024-02-10 06:08:33|DAILY|10390|18353|/equities/rajesh-exports|MSCI_EEM_SMALLCAP|-374.21183808199|34|0.00489|349.5|44.77|-0.01199|0.02159|22|22|-0.04012278978389|3.5793536345776
2024-02-10 06:08:35|DAILY|10391|13799|/equities/enea-sa|MSCI_EEM_SMALLCAP|8.7890333304266|12|0.00876|9.21|37.81|0.03177|0.09006|27|27|0.056156007751938|3.7411560077519
2024-02-10 06:08:36|DAILY|10392|103649|/equities/sonix-tech|MSCI_EEM_SMALLCAP|-55.29112824057|15|-0.02268|51.7|32.77|0.01768|0.04436|30|30|0.074624874623872|2.8968284854564
2024-02-10 06:08:37|DAILY|10393|41377|/equities/steinhoff-international-hld-(j)|MSCI_EEM_SMALLCAP|-4.6727139010443|54|-0.71429|2|44.55|-0.0154|0.13581|20|20|0.070652542372881|9.8179872881356
2024-02-10 06:08:37|DAILY|10394|103751|/equities/darfon|MSCI_EEM_SMALLCAP|-52.83469439636|32|-0.03802|50.6|30.16|0.0041|0.02584|32|32|0.029644578313253|2.085484939759
2024-02-10 06:08:38|DAILY|10395|41447|/equities/entel|MSCI_EEM_SMALLCAP|-3297.4329274078|21|-0.00939|3069.1001|31.75|-0.08567|0.04391|32|32|0.030551158301158|3.4013252895753
2024-02-10 06:08:40|DAILY|10396|18106|/equities/edelweiss-financial-services|MSCI_EEM_SMALLCAP|-76.762812156641|7|0.04035|70.9|50.6|0.05286|0.15528|20|20|0.02470137524558|4.5220009823183
2024-02-10 06:08:41|DAILY|10397|103591|/equities/yungshin-globa|MSCI_EEM_SMALLCAP|-47.191849203824|47|-0.00968|46.05|36.58|0.00191|0.01467|26|26|0.013507522567703|1.1704844533601
2024-02-10 06:08:42|DAILY|10398|950031|/equities/avanti-feeds-ltd|MSCI_EEM_SMALLCAP|487.28006050102|29|0.26663|532.05|36.67|-0.01766|0.0198|27|27|0.017058939096267|3.6388929273084
2024-02-10 06:08:43|DAILY|10399|103139|/equities/china-manmade|MSCI_EEM_SMALLCAP|-7.9325358046637|25|-0.06765|7.58|30.44|0.0063|0.02724|32|32|0.014468937875751|2.2649579158317
2024-02-10 06:08:43|DAILY|10400|102054|/equities/livechat-software-sa|MSCI_EEM_SMALLCAP|-103.69672214255|90|-0.23831|101|33.68|-0.01692|0.00895|28|28|0.11992151162791|3.7858643410853
2024-02-10 06:08:45|DAILY|10401|1088207|/equities/transcoal-pacific|MSCI_EEM_SMALLCAP|-8144.4311799598|7|0.01042|7275|30.41|0.01402|0.04896|32|32|0.046159346271706|4.3002247191011
2024-02-10 06:08:46|DAILY|10402|18596|/equities/aliansce-on-nm|MSCI_EEM_SMALLCAP|-25.852267449443|17|-0.01642|23.96|38.69|-0.00996|0.02586|26|26|-0.021336594911937|3.894313111546
2024-02-10 06:08:47|DAILY|10403|1055134|/equities/parana-sanepar-unit|MSCI_EEM_SMALLCAP|-29.232967753072|27|0.02082|27.95|33.2|-0.02185|0.00644|30|30|0.0045508806262232|2.7574011741683
2024-02-10 06:08:48|DAILY|10404|103369|/equities/kindom-constr|MSCI_EEM_SMALLCAP|-40.763309354752|14|0.02774|38.9|37.88|0.04166|0.06843|26|26|0.044934869739479|2.0849458917836
2024-02-10 06:08:49|DAILY|10405|103704|/equities/systex|MSCI_EEM_SMALLCAP|109.18581186729|46|0.06512|114.5|35.26|-0.01189|0.01036|27|27|0.051919759277834|1.5590060180542
2024-02-10 06:08:50|DAILY|10406|1115822|/equities/skyfame-realty|MSCI_EEM_SMALLCAP|-0.015556142326031|35|-0.2|0.012|54.33|0.04978|0.07765|18|18|-0.21640019762846|6.3587766798419
2024-02-10 06:08:51|DAILY|10407|102432|/equities/bangkok-land|MSCI_EEM_SMALLCAP|-0.78042435388267|8|0.02778|0.74|54.94|0.01525|0.03907|18|18|-0.045612449799197|2.5230040160642
2024-02-10 06:08:52|DAILY|10408|41673|/equities/sunway-bhd|MSCI_EEM_SMALLCAP|2.4835935131219|58|0.36683|2.72|45.14|-0.02035|0.00351|21|21|0.053596019900498|2.3062358208955
2024-02-10 06:08:53|DAILY|10409|103353|/equities/amtran-tech|MSCI_EEM_SMALLCAP|12.670288027863|46|0.05285|12.95|37.56|0.01748|0.05223|25|25|0.043375|2.7924928861789
2024-02-10 06:08:54|DAILY|10410|1017276|/equities/holding-company-admie|MSCI_EEM_SMALLCAP|2.1976533973482|57|0.13095|2.375|42.04|0.00896|0.02902|23|23|0.018799608993157|2.6078015640274
2024-02-10 06:08:56|DAILY|10411|103327|/equities/chilisin-elec|MSCI_EEM_SMALLCAP|90.399834158306|29|0.06054|94.6|41.55|0.05041|0.07858|11|11|-0.030313402061856|3.3654206185567
2024-02-10 06:08:57|DAILY|10412|43355|/equities/namhae-chemical|MSCI_EEM_SMALLCAP|-7660.1171945438|39|0.01626|7500|35.68|-0.00122|0.04154|28|28|0.030208293153327|3.3943259402121
2024-02-10 06:08:57|DAILY|10413|103084|/equities/chung-hsin|MSCI_EEM_SMALLCAP|115.72732718608|58|0.18357|122.5|32.38|0.01972|0.06194|29|29|0.18868172690763|3.3403483935743
2024-02-10 06:08:58|DAILY|10414|13198|/equities/al-meera-consm|MSCI_EEM_SMALLCAP|-13.437818342912|13|-0.01077|12.86|56.22|-0.0054|0.0163|18|18|-0.007119140625|1.5281376953125
2024-02-10 06:08:59|DAILY|10415|1118184|/equities/maoyan-entertainment|MSCI_EEM_SMALLCAP|-9.5501896978834|15|-0.03686|8.1|38.38|0.03012|0.07637|26|26|0.00015019762845849|4.8956343873518
2024-02-10 06:09:01|DAILY|10416|11304|/equities/natl-real-est|MSCI_EEM_SMALLCAP/MSCI_FRONTIER|77.753997629976|49|0.2055|83.3|35.22|0.04107|0.08888|27|27|0.037638638638639|2.60895995996
2024-02-10 06:09:02|DAILY|10417|103391|/equities/evergreen-intl|MSCI_EEM_SMALLCAP|31.588699508728|23|-0.09014|32.3|31.45|0.01856|0.05063|31|31|0.11912838515547|3.1010772316951
2024-02-10 06:09:04|DAILY|10418|1012575|/equities/kmc-kuei-meng-international|MSCI_EEM_SMALLCAP|122.08168899366|6|0.00388|129.5|28.37|0.00367|0.03857|35|35|0.039318637274549|2.4656933867735
2024-02-10 06:09:05|DAILY|10419|41472|/equities/parq-arauco|MSCI_EEM_SMALLCAP|1399.4355302677|59|0.11673|1435|46.38|0.03666|0.07556|21|21|0.008|3.5900222868217
2024-02-10 06:09:05|DAILY|10420|43369|/equities/taihan-electric-wire-co-ltd|MSCI_EEM_SMALLCAP|-10641.404343918|8|0.06054|9810|24.17|-2.21998|0.61801|42|42|72.707767123288|4.4499422700587
2024-02-10 06:09:07|DAILY|10421|980663|/equities/sino-thai-engineering-and-constr-be|MSCI_EEM_SMALLCAP|-0.22825372001021|18|-0.03478|0.222|14.36|0.01486|0.04736|72|72|-0.037287345385347|1.0516403425309
2024-02-10 06:09:10|DAILY|10422|987132|/equities/jiayuan-international-group-ltd|MSCI_EEM_SMALLCAP|-0.1729999929978|248|-0.26383|0.173|52.57|0.09403|0.13198|14|14|-0.21292268565615|3.2402756866734
2024-02-10 06:09:11|DAILY|10423|1153251|/equities/ascentage-pharma-grp-international|MSCI_EEM_SMALLCAP|-25.604313477024|16|-0.04783|21.9|38.35|0.03942|0.10098|26|26|0.058907114624506|6.213837944664
2024-02-10 06:09:12|DAILY|10424|946746|/equities/mahindra-cie-automotive-ltd|MSCI_EEM_SMALLCAP|-502.63763744431|35|0.04225|484.75|44.73|0.03949|0.09689|22|22|0.14529174852652|4.3310766208251
2024-02-10 06:09:13|DAILY|10425|102518|/equities/gfpt|MSCI_EEM_SMALLCAP|10.880646494319|57|0.06604|11.3|40.87|0.02723|0.0451|23|23|0.011395582329317|2.9580020080321
2024-02-10 06:09:18|DAILY|10426|994404|/equities/meitu-inc|MSCI_EEM_SMALLCAP|-2.9993115124719|58|-0.24127|2.39|31.83|0.02599|0.07186|30|30|0.15255928853755|6.4785444664032
2024-02-10 06:09:19|DAILY|10427|102398|/equities/aeon-thana-sin|MSCI_EEM_SMALLCAP|-158.04132730362|14|0.02667|154|32.77|0.03158|0.056|30|30|0.010424698795181|2.8241224899598
2024-02-10 06:09:20|DAILY|10428|18058|/equities/can-fin-homes|MSCI_EEM_SMALLCAP|759.22943182435|6|-0.02377|809.15|40.52|0.01378|0.06039|25|25|0.10778880157171|3.8312779960707
2024-02-10 06:09:20|DAILY|10429|979236|/equities/korea-real-estate-investment-trus|MSCI_EEM_SMALLCAP|1078.6662292723|6|0.02917|1129|44.48|0.01913|0.04209|23|23|-0.046375486381323|2.2520671206226
2024-02-10 06:09:21|DAILY|10430|1166735|/equities/sovcomflot-pao|MSCI_EEM_SMALLCAP|135.52066840202|38|0.08161|141.01|46.47|0.02152|0.06404|17|17|0.077076178960097|3.1722914147521
2024-02-10 06:09:23|DAILY|10431|1160905|/equities/ninety-one-ltd|MSCI_EEM_SMALLCAP|-4309.7247820221|3|0.01654|4119|44.27|-0.05501|-0.02508|22|22|0.04059118852459|3.4345450819672
2024-02-10 06:09:23|DAILY|10432|102388|/equities/century-pacifi|MSCI_EEM_SMALLCAP|33.172449915536|21|0.07143|36|36.52|-0.0393|-0.00034|27|27|0.11220576540755|2.8783061630219
2024-02-10 06:09:24|DAILY|10433|980607|/equities/jasmine-intl-be|MSCI_EEM_SMALLCAP|0.053830341492838|4|-0.01802|0.0545|12.33|-0.00227|0.05162|85|85|-0.038700285442436|1.1586603235014
2024-02-10 06:09:25|DAILY|10434|103460|/equities/taiwan-tea-cor|MSCI_EEM_SMALLCAP|-21.207026582842|23|-0.04492|20.2|32.5|-0.0112|0.01655|30|30|0.039009027081244|2.2993059177533
2024-02-10 06:09:26|DAILY|10435|1174284|/equities/thungela-resources-jse|MSCI_EEM_SMALLCAP|-13175.178426641|65|-0.2419|11843|50.5|0.1099|0.16741|12|12|0.33354626865672|5.760523880597
2024-02-10 06:09:28|DAILY|10436|1056020|/equities/sime-darby-property|MSCI_EEM_SMALLCAP|0.68601065025591|26|0.18321|0.775|42.65|-0.00212|0.03066|23|23|0.012094433399602|3.2906848906561
2024-02-10 06:09:29|DAILY|10437|102593|/equities/major-cineplex|MSCI_EEM_SMALLCAP|-14.802509200101|41|0|14.3|36.77|0.00112|0.04507|26|26|-0.025853413654618|3.2016465863454
2024-02-10 06:09:30|DAILY|10438|980083|/equities/mega-study-edu-co-ltd|MSCI_EEM_SMALLCAP|58276.090569674|1|0|67800|32.87|-0.0175|0.01119|31|31|0.085871442590775|3.7912247301276
2024-02-10 06:09:31|DAILY|10439|103582|/equities/tpk-holding|MSCI_EEM_SMALLCAP|-37.583661373634|19|-0.01712|34.45|40.75|0.01801|0.05117|24|24|-0.028084337349398|2.5675361445783
2024-02-10 06:09:31|DAILY|10440|980662|/equities/sansiri-pcl-be|MSCI_EEM_SMALLCAP|0.04743666001939|9|0.03226|0.048|12.13|-0.00079|0.03755|85|86|0.085534728829686|1.2400009514748
2024-02-10 06:09:33|DAILY|10441|980717|/equities/tipco-asphalt-be|MSCI_EEM_SMALLCAP|-0.43697252938427|24|-0.00939|0.422|13.18|0.00221|0.02897|78|78|-0.010126546146527|0.94454900095147
2024-02-10 06:09:34|DAILY|10442|1012200|/equities/adata-technology-co-ltd|MSCI_EEM_SMALLCAP|-102.30998389991|20|-0.0021|95.1|24.43|-0.00651|0.01353|40|40|0.06949297188755|3.295343373494
2024-02-10 06:09:35|DAILY|10443|979825|/equities/vieworks-co-ltd|MSCI_EEM_SMALLCAP|26551.62882987|16|-0.02778|28000|43.74|0.00367|0.03121|23|23|0.016017629774731|3.3765523996082
2024-02-10 06:09:36|DAILY|10444|103622|/equities/global-lightin|MSCI_EEM_SMALLCAP|-50.672710462829|15|-0.01408|49|24.58|-0.02442|0.00063|40|40|-0.066834503510532|2.7047903711133
2024-02-10 06:09:37|DAILY|10445|41681|/equities/bimb-holdings-bhd|MSCI_EEM_SMALLCAP|-2.3078522244771|36|0|2.25|34.32|-0.01408|0.02658|28|28|-0.050968875502008|1.9786927710843
2024-02-10 06:09:39|DAILY|10446|103238|/equities/pan-intl-ind|MSCI_EEM_SMALLCAP|-34.326782407599|21|-0.02937|33.05|32.6|0.00754|0.03213|30|30|0.061861723446894|2.7013456913828
2024-02-10 06:09:40|DAILY|10447|1012605|/equities/taiwan-semiconductor-co-ltd|MSCI_EEM_SMALLCAP|-86.620942719885|25|-0.06995|81.1|34.75|0.02043|0.0606|28|28|0.08955667001003|3.8503370110331
2024-02-10 06:09:40|DAILY|10448|49965|/equities/poly-property|MSCI_EEM_SMALLCAP|-1.5138122648612|48|-0.12102|1.38|28.38|-0.02731|0.0001|34|34|-0.061360671936759|3.1266175889328
2024-02-10 06:09:41|DAILY|10449|41610|/equities/berjaya-sports-toto-bhd|MSCI_EEM_SMALLCAP|1.4613608893844|36|-0.01316|1.5|35.96|-0.02355|0.00185|27|27|-0.045002982107356|1.7554224652087
2024-02-10 06:09:42|DAILY|10450|1156757|/equities/uwc-bhd|MSCI_EEM_SMALLCAP|-3.3712628007246|36|-0.10112|3.2|37.35|0.11328|0.14343|26|26|0.16740755467197|3.8791083499006
2024-02-10 06:09:44|DAILY|10451|103217|/equities/sanyang-indust|MSCI_EEM_SMALLCAP|-72.584086853652|15|0.02564|72|30.72|0.02235|0.04777|32|32|0.14160180541625|2.348075225677
2024-02-10 06:09:45|DAILY|10452|18144|/equities/great-eastern-shipping|MSCI_EEM_SMALLCAP|934.45738867419|52|0.16125|960.35|42.04|-0.00999|0.03441|23|23|0.14520726915521|4.1390206286837
2024-02-10 06:09:46|DAILY|10453|1165978|/equities/route-mobile-ltd|MSCI_EEM_SMALLCAP|-1687.1319138019|12|0.02016|1596.85|34.46|-0.04233|-0.00826|24|24|0.14646778042959|3.7752028639618
2024-02-10 06:09:46|DAILY|10454|49979|/equities/soho-china|MSCI_EEM_SMALLCAP|-0.7072313918289|122|-0.41026|0.69|40.36|-0.01176|0.06885|22|22|-0.088221010901883|3.6249831516353
2024-02-10 06:09:47|DAILY|10455|49971|/equities/shui-on-land|MSCI_EEM_SMALLCAP|-0.73513752455272|15|0.02985|0.69|45.36|0.01118|0.03509|22|22|-0.075065217391304|2.7605316205534
2024-02-10 06:09:49|DAILY|10456|102992|/equities/charoen-pokphand-enterprise|MSCI_EEM_SMALLCAP|94.076869108118|52|0.01911|96|30.55|0.00185|0.01602|31|31|0.044081162324649|1.3682835671343
2024-02-10 06:09:50|DAILY|10457|43798|/equities/kyng-dng-navie|MSCI_EEM_SMALLCAP|45414.947767138|18|0.01965|49300|32.68|-0.01472|0.02853|31|31|0.036263106796116|3.2770048543689
2024-02-10 06:09:51|DAILY|10458|969072|/equities/china-goldjoy-group-ltd|MSCI_EEM_SMALLCAP|0.11752727240159|10|0.05833|0.127|58.35|1.43349|1.59603|17|17|1.7264105894106|7.2218591408591
2024-02-10 06:09:52|DAILY|10459|49977|/equities/shanghai-ind-h|MSCI_EEM_SMALLCAP|9.2061619219302|12|-0.04382|9.6|34.48|0.00496|0.02584|29|29|-0.033611275964392|1.9903382789318
2024-02-10 06:09:53|DAILY|10460|979222|/equities/cowell-fashion-co-ltd|MSCI_EEM_SMALLCAP|-5677.7653060187|14|-0.55475|3985|41.46|1.0E-5|0.03506|24|24|0.012396825396825|3.5934871031746
2024-02-10 06:09:55|DAILY|10461|44104|/equities/dong-a-st|MSCI_EEM_SMALLCAP|63941.468361082|44|0.05202|65700|33.83|-0.03129|0.01323|29|29|-0.1682822265625|2.575900390625
2024-02-10 06:09:55|DAILY|10462|12875|/equities/efg-hermes-hol|MSCI_EEM_SMALLCAP|17.142887429902|14|0.05611|19.01|42.83|0.02412|0.07988|23|23|0.078411823647295|3.0739128256513
2024-02-10 06:09:56|DAILY|10463|100080|/equities/tcl-multimedia|MSCI_EEM_SMALLCAP|2.3066285867262|11|0.036|2.59|37.11|-0.00345|0.04782|27|27|0.020296442687747|4.2369614624506
2024-02-10 06:09:57|DAILY|10464|50122|/equities/astral|MSCI_EEM_SMALLCAP|14700.013243924|13|-0.04355|15638|44.17|-0.04037|-0.00286|23|23|-0.006714980544747|3.6739328793774
2024-02-10 06:09:58|DAILY|10465|958363|/equities/innocean-worldwide-inc|MSCI_EEM_SMALLCAP|20752.89866855|7|-0.00688|21650|48.33|0.00666|0.03533|21|21|-0.07862291870715|2.5833271302644
2024-02-10 06:10:00|DAILY|10466|1114561|/equities/mobvista|MSCI_EEM_SMALLCAP|-3.038034316969|118|-0.16046|2.93|37.29|-0.02243|0.02412|24|24|0.040426877470356|4.928057312253
2024-02-10 06:10:00|DAILY|10467|18204|/equities/the-india-cements-limited|MSCI_EEM_SMALLCAP|-268.03598436314|13|0.05035|247.2|41.92|-0.00675|0.04382|24|24|0.16734970530452|4.1189115913556
2024-02-10 06:10:01|DAILY|10468|990234|/equities/hna-infrastructure-co-ltd|MSCI_EEM_SMALLCAP|5.2925472190563|11|-0.0387|6.21|39.36|0.16923|0.21751|25|25|0.12655030181087|6.0508732394366
2024-02-10 06:10:02|DAILY|10469|1053087|/equities/loma-negra|MSCI_EEM_SMALLCAP|-7.0212333459367|3|-0.03266|6.22|30.32|-0.05016|-0.01058|34|34|0.027645692158761|4.384545982575
2024-02-10 06:10:03|DAILY|10470|18392|/equities/sobha-developers|MSCI_EEM_SMALLCAP|1262.8426664821|103|1.07894|1418.15|36.64|0.01122|0.05385|25|25|0.17817092337917|4.4017996070727
2024-02-10 06:10:05|DAILY|10471|1064345|/equities/aster-dm-healthcare-ltd|MSCI_EEM_SMALLCAP|400.86521534591|240|0.90983|436.3|41|-0.01775|0.02183|19|19|0.13241944990177|3.9948939096267
2024-02-10 06:10:06|DAILY|10472|1128957|/equities/grupo-sbf-sa|MSCI_EEM_SMALLCAP|11.801146156947|14|-0.03055|12.06|34.79|0.00887|0.03989|29|29|-0.024681996086106|5.556415851272
2024-02-10 06:10:12|DAILY|10473|955768|/equities/miraeassetmaps-asia-pacific-re-inv|MSCI_EEM_SMALLCAP|4007.6628113584|3|-0.0024|4150|53.26|0.0136|0.02718|19|19|-0.010628205128205|1.5775098619329
2024-02-10 06:10:13|DAILY|10474|103283|/equities/cheng-uei|MSCI_EEM_SMALLCAP|-46.131443103793|23|-0.0564|43.5|28.65|-0.0001|0.02729|34|34|0.011465863453815|2.0055070281124
2024-02-10 06:10:14|DAILY|10475|13205|/equities/gulf-warehousi|MSCI_EEM_SMALLCAP|-3.3437960093412|4|-0.00514|3.095|39.19|-0.01612|-0.00122|26|26|-0.043248532289628|2.1342035225049
2024-02-10 06:10:16|DAILY|10476|992665|/equities/tsec-corp|MSCI_EEM_SMALLCAP|-29.518905177343|17|-0.00885|28|49.1|0.29284|0.3316|20|20|0.18441583166333|3.9791623246493
2024-02-10 06:10:17|DAILY|10477|943505|/equities/tong-ren-tang|MSCI_EEM_SMALLCAP|-6.1829852074531|38|-0.13961|5.3|54.17|0.03895|0.08016|18|18|-0.0027411067193676|4.1632104743083
2024-02-10 06:10:18|DAILY|10478|100271|/equities/national-bu|MSCI_EEM_SMALLCAP|139.07974140783|135|2.46082|147.95|30.48|0.00301|0.046|29|29|0.18479273084479|4.2268850687623
2024-02-10 06:10:18|DAILY|10479|39872|/equities/indiabulls-real-estate-ltd|MSCI_EEM_SMALLCAP|100.57512272144|58|0.5148|125.35|31|0.02393|0.07931|31|31|0.12555697445972|5.2732249508841
2024-02-10 06:10:19|DAILY|10480|1056455|/equities/iclick-interactive-asia|MSCI_EEM_SMALLCAP|3.6749484817945|66|0.5532|3.81|46.1|0.02983|0.11039|21|21|-0.038697967086157|8.4011829622459
2024-02-10 06:10:21|DAILY|10481|943532|/equities/harmony-auto|MSCI_EEM_SMALLCAP|-0.59333258549239|100|-0.2029|0.55|37.96|-0.03907|-0.00088|24|24|-0.15712574257426|4.7749762376238
2024-02-10 06:10:22|DAILY|10482|1073767|/equities/gmm-pfaudler|MSCI_EEM_SMALLCAP|-1560.1356456176|2|-0.02764|1388.05|42.38|0.01945|0.07377|24|24|0.11762966601179|3.6653094302554
2024-02-10 06:10:23|DAILY|10483|18727|/equities/m.diasbranco-on-ej-nm|MSCI_EEM_SMALLCAP|36.119934168708|60|0.10523|39.07|45.86|0.05203|0.08542|21|21|0.035037181996086|3.3383679060665
2024-02-10 06:10:24|DAILY|10484|103683|/equities/career|MSCI_EEM_SMALLCAP|-21.533946731332|25|-0.06393|20.5|28.59|-0.02303|0.00533|34|34|-0.027296184738956|2.9354146586345
2024-02-10 06:10:25|DAILY|10485|1012973|/equities/co-tech-development|MSCI_EEM_SMALLCAP|57.494293556049|11|-0.01809|59.7|29.94|-0.01766|0.01954|33|33|0.069816633266533|3.3112715430862
2024-02-10 06:10:27|DAILY|10486|103011|/equities/china-general|MSCI_EEM_SMALLCAP|-21.366197608028|30|-0.08539|20.35|34.54|0.01987|0.05503|28|28|0.030407630522088|2.8673704819277
2024-02-10 06:10:28|DAILY|10487|1012878|/equities/eirgenix|MSCI_EEM_SMALLCAP|-99.261024397808|20|-0.06422|91.8|23.26|0.00746|0.05431|42|42|0.19766967871486|4.3695351405622
2024-02-10 06:10:28|DAILY|10488|103658|/equities/chong-hong-con|MSCI_EEM_SMALLCAP|-77.764104767954|15|-0.00131|76.1|35.11|0.00656|0.02222|28|28|-0.0028365095285858|1.0517291875627
2024-02-10 06:10:29|DAILY|10489|103727|/equities/chicony|MSCI_EEM_SMALLCAP|139.59264499182|26|0.01031|147|31.35|-0.00613|0.02565|31|31|0.1045777331996|2.2338826479438
2024-02-10 06:10:30|DAILY|10490|1012650|/equities/jih-sun-financial-holding-co-ltd|MSCI_EEM_SMALLCAP|11.513297171594|28|0.00862|11.7|60.18|0.01332|0.05163|11|11|0.036603773584906|0.85071698113208
2024-02-10 06:10:32|DAILY|10491|103015|/equities/twn-styrene-mo|MSCI_EEM_SMALLCAP|-14.807167239068|39|-0.10692|14.2|31.97|0.00248|0.0227|30|30|-0.022309929789368|2.227889669007
2024-02-10 06:10:33|DAILY|10492|943574|/equities/tongrentangcm|MSCI_EEM_SMALLCAP|-10.7723847514|35|-0.21039|9.27|40.75|-0.03114|0.00894|24|24|0.0094901185770751|4.0628843873518
2024-02-10 06:10:33|DAILY|10493|50212|/equities/invprop|MSCI_EEM_SMALLCAP|770.49424544946|63|0.06313|842|74.31|-0.01668|0.01637|13|13|-0.01849513618677|4.3937908560311
2024-02-10 06:10:34|DAILY|10494|946370|/equities/canvest-environ-protection-gr|MSCI_EEM_SMALLCAP|3.8875245129828|11|0.01202|4.21|43.57|-0.02171|0.01071|23|23|0.032946640316206|3.1309812252964
2024-02-10 06:10:35|DAILY|10495|950127|/equities/berjaya-auto-bhd|MSCI_EEM_SMALLCAP|2.3304103944928|32|-0.00408|2.44|42.39|-0.00637|0.01894|23|23|0.038153081510934|2.6676500994036
2024-02-10 06:10:37|DAILY|10496|41396|/equities/massmart-holdings-ltd|MSCI_EEM_SMALLCAP|6102.9088959539|69|0.50633|6188|43.53|0.0369|0.08023|15|15|0.087005547850208|5.0147808599168
2024-02-10 06:10:38|DAILY|10497|50048|/equities/digital-china|MSCI_EEM_SMALLCAP|-2.2485786955655|25|0.07729|2.23|41.13|-0.01405|0.02021|24|24|-0.028697329376855|3.4426271018793
2024-02-10 06:10:39|DAILY|10498|979901|/equities/seven-star-works-co-ltd|MSCI_EEM_SMALLCAP|3259.5728095993|10|-0.14212|3320|32.56|0.05212|0.12459|25|25|0.032823815309842|6.0350546780073
2024-02-10 06:10:39|DAILY|10499|1031125|/equities/sheng-ye-capital|MSCI_EEM_SMALLCAP|-4.7983224777577|43|-0.0611|4.61|44.09|-0.02197|0.01847|22|22|-0.011334980237154|3.7980760869565
2024-02-10 06:10:40|DAILY|10500|979322|/equities/dio-corp|MSCI_EEM_SMALLCAP|-21821.977243426|18|-0.05581|20300|42.13|0.00294|0.03932|24|24|-0.027205252918288|3.9969640077821
2024-02-10 06:10:42|DAILY|10501|41608|/equities/malaysia-building-society-bhd|MSCI_EEM_SMALLCAP|0.70403176444129|23|0|0.735|33.93|-0.00404|0.02666|29|29|0.00470675944334|2.401773359841
2024-02-10 06:10:43|DAILY|10502|102180|/equities/cosco-capital|MSCI_EEM_SMALLCAP|4.7920027917513|32|0.05|5.04|51.32|0.0025|0.02536|19|19|-0.014922465208748|2.2621729622266
2024-02-10 06:10:44|DAILY|10503|41402|/equities/aguas-andinas|MSCI_EEM_SMALLCAP|268.37979818016|57|0|282|31.48|-0.01668|0.02217|31|31|0.028888565891473|3.1012296511628
2024-02-10 06:10:44|DAILY|10504|102472|/equities/ck-power|MSCI_EEM_SMALLCAP|3.7672369361024|36|0.19883|4.1|38.44|-0.01109|0.02378|25|25|0.0066154618473895|2.9905732931727
2024-02-10 06:10:45|DAILY|10505|1013385|/equities/mavi-giyim-sanayi-ve-ticaret-as|MSCI_EEM_SMALLCAP|133.49428493256|48|0.29761|146.5|51.68|0.16023|0.20474|19|19|0.26890962099125|4.1529484936832
2024-02-10 06:10:47|DAILY|10506|992988|/equities/jnby-design-ltd|MSCI_EEM_SMALLCAP|9.6075236801404|32|0.04126|10.6|46.71|0.02788|0.07103|21|21|0.049687747035573|4.347557312253
2024-02-10 06:10:48|DAILY|10507|41612|/equities/drb---hicom-bhd|MSCI_EEM_SMALLCAP|-1.4201073889282|43|-0.01471|1.34|40.17|0.00649|0.03669|24|24|-0.03115606361829|2.8338598409543
2024-02-10 06:10:49|DAILY|10508|1156660|/equities/baladna-food-industries-co|MSCI_EEM_SMALLCAP|-1.1253380639694|15|-0.04159|1.106|36.07|0.02049|0.04396|28|28|0.02656640625|2.4392216796875
2024-02-10 06:10:50|DAILY|10509|1129402|/equities/viva-biotech-holdings|MSCI_EEM_SMALLCAP|-0.76896184969601|119|-0.5894|0.62|37.25|-0.02009|0.0231|24|24|-0.11492984189723|5.9469209486166
2024-02-10 06:10:51|DAILY|10510|1089331|/equities/hope-education-group|MSCI_EEM_SMALLCAP|-0.32612830723871|120|-0.41176|0.3|40.59|-0.03286|0.02963|22|22|-0.073822134387352|5.9543181818182
2024-02-10 06:10:53|DAILY|10511|104150|/equities/engro-corp|MSCI_EEM_SMALLCAP|308.50228365541|22|-0.00753|316.5|30.24|-0.01969|0.00287|33|33|0.0017890088321884|2.1251943081452
2024-02-10 06:10:54|DAILY|10512|100044|/equities/shougang-intl|MSCI_EEM_SMALLCAP|-1.5140364385103|18|0.02878|1.43|38.27|0.01049|0.04185|26|26|0.0049416996047431|3.6863270750988
2024-02-10 06:10:54|DAILY|10513|100022|/equities/china-travel-h|MSCI_EEM_SMALLCAP|-1.3483578195059|89|-0.08392|1.31|38.5|-0.00873|0.02428|24|24|0.019592885375494|3.1149970355731
2024-02-10 06:10:55|DAILY|10514|102234|/equities/first-gen|MSCI_EEM_SMALLCAP|17.535760067835|28|0.01124|18|39.04|0.00065|0.03403|25|25|-0.00072482552342967|2.698629112662
2024-02-10 06:10:56|DAILY|10515|103367|/equities/bes-eng-corp|MSCI_EEM_SMALLCAP|12.223986929291|38|0.03782|12.35|31|0.00564|0.03351|31|31|0.06237875751503|2.0051402805611
2024-02-10 06:10:58|DAILY|10516|50100|/equities/wbho|MSCI_EEM_SMALLCAP|12441.352837498|250|0.3245|13588|59.92|-0.01594|0.00388|13|13|0.032928988326848|5.3300457198444
2024-02-10 06:10:59|DAILY|10517|990901|/equities/jinchuan-group-international-resour|MSCI_EEM_SMALLCAP|-0.62252138164942|15|0.01961|0.52|45.36|-0.03186|0.03686|22|22|0.057341897233201|5.9337084980237
2024-02-10 06:11:00|DAILY|10518|1153343|/equities/cmge-technology-group-ltd|MSCI_EEM_SMALLCAP|-1.2118684517233|33|-0.14286|1.02|40.83|0.02655|0.06677|24|24|-0.053410079051383|4.7971679841897
2024-02-10 06:11:01|DAILY|10519|102738|/equities/siamgas|MSCI_EEM_SMALLCAP|7.8687956557649|68|-0.03614|8|44.24|0.01623|0.04228|21|21|-0.0046164658634538|2.4722208835341
2024-02-10 06:11:02|DAILY|10520|103374|/equities/hung-sheng-con|MSCI_EEM_SMALLCAP|-20.490863102513|13|0.01527|19.95|37.62|0.00909|0.03076|26|26|-0.025473737373737|1.7357212121212
2024-02-10 06:11:03|DAILY|10521|979723|/equities/unitest-inc|MSCI_EEM_SMALLCAP|13016.85145003|58|0.08923|13550|36.15|-0.01151|0.02758|27|27|0.045328170377541|4.1356253630203
2024-02-10 06:11:04|DAILY|10522|1013402|/equities/eris-lifesciences-ltd|MSCI_EEM_SMALLCAP|-954.40607701934|39|0.05298|910.2|54.44|-0.00692|0.00982|18|18|0.078863457760314|3.4662170923379
2024-02-10 06:11:05|DAILY|10523|18623|/equities/banrisul-pnb-n1|MSCI_EEM_SMALLCAP|13.765335683801|62|0.28462|15.03|41.78|0.0404|0.05852|23|23|-0.0085626223091977|2.8715949119374
2024-02-10 06:11:06|DAILY|10524|950510|/equities/syarikat-takaful-malaysia-bhd|MSCI_EEM_SMALLCAP|-3.897290292835|14|-0.00525|3.79|33.1|-0.00188|0.02181|30|30|-0.026561630218688|1.8315765407555
2024-02-10 06:11:07|DAILY|10525|18155|/equities/graphite-india|MSCI_EEM_SMALLCAP|544.751341494|50|0.1631|584.05|38.76|0.12361|0.16572|25|25|0.11263163064833|4.1061326129666
2024-02-10 06:11:08|DAILY|10526|39900|/equities/rain-commodities-ltd|MSCI_EEM_SMALLCAP|170.13881989899|31|0.20177|183.75|31.87|-0.02343|0.02077|31|31|0.099562868369352|4.225963654224
2024-02-10 06:11:09|DAILY|10527|1167986|/equities/myoung-shin-industrial-co|MSCI_EEM_SMALLCAP|-17810.930629916|18|-0.03462|17010|35.82|-0.01631|0.0472|22|22|0.064267080745342|4.1859763975155
2024-02-10 06:11:10|DAILY|10528|44010|/equities/tongyang-life|MSCI_EEM_SMALLCAP|4713.1317781984|9|0.11663|5170|30.61|-0.01168|0.02542|33|33|0.056696463654224|2.9836021611002
2024-02-10 06:11:11|DAILY|10529|103554|/equities/formosa-sumco|MSCI_EEM_SMALLCAP|-170.35958843377|27|-0.06122|161|28.56|-0.03055|0.02108|34|34|0.076608826479438|3.9811053159478
2024-02-10 06:11:11|DAILY|10530|103740|/equities/chang-wah-elec|MSCI_EEM_SMALLCAP|34.367464471312|28|-0.00143|34.95|24.69|-0.00386|0.0259|39|39|0.090379797979798|2.433904040404
2024-02-10 06:11:13|DAILY|10531|1012345|/equities/tty-biopharm-co-ltd|MSCI_EEM_SMALLCAP|-79.63290017429|59|-0.03941|78|31.33|-0.01196|0.02419|30|30|0.0092965931863727|1.7815881763527
2024-02-10 06:11:14|DAILY|10532|1012169|/equities/advanced-ceramic-x|MSCI_EEM_SMALLCAP|-227.38320504299|35|-0.10273|214|30.06|0.00239|0.03693|32|32|-0.013654618473896|3.6205431726908
2024-02-10 06:11:15|DAILY|10533|102314|/equities/semirara-minin|MSCI_EEM_SMALLCAP|31.072542536707|30|0.09365|32.7|36.19|0.04635|0.09371|27|27|0.078915506958251|3.0531451292247
2024-02-10 06:11:15|DAILY|10534|18766|/equities/randon-part-pn-n1|MSCI_EEM_SMALLCAP|-12.112503532729|19|-0.12376|10.62|45.64|0.01107|0.04483|22|22|0.017334637964775|4.0280499021526
2024-02-10 06:11:16|DAILY|10535|43661|/equities/hw-inv-sec|MSCI_EEM_SMALLCAP|-4174.1987996406|18|0.11239|3860|42.54|0.12197|0.15893|24|24|0.12671772639692|4.0147080924856
2024-02-10 06:11:18|DAILY|10536|961692|/equities/stor-age-property-reit-ltd|MSCI_EEM_SMALLCAP|1331.1861712844|55|0.11406|1426|74.92|-0.02375|-0.00088|13|13|0.010928015564202|2.762233463035
2024-02-10 06:11:19|DAILY|10537|19483|/equities/koza-altin|MSCI_EEM_SMALLCAP|20.112825730463|1|0|22.14|41.16|0.11749|0.17048|25|25|0.23460447035957|4.1467541302235
2024-02-10 06:11:20|DAILY|10538|1010642|/equities/hyundai-electric-energy-systems|MSCI_EEM_SMALLCAP|92956.500497414|98|0.49374|107400|34.74|-0.01249|0.03817|27|27|0.28166570048309|4.8485400966184
2024-02-10 06:11:21|DAILY|10539|18652|/equities/copasa-on|MSCI_EEM_SMALLCAP|20.98637885195|66|0.20629|21.87|45.57|0.01787|0.05679|21|21|0.044441291585127|3.2468405088063
2024-02-10 06:11:21|DAILY|10540|19386|/equities/emlak-konut-gmyo|MSCI_EEM_SMALLCAP|9.4573063431218|26|0.37304|10.49|32.42|0.04291|0.09035|31|31|0.24636796116505|3.9917398058252
2024-02-10 06:11:23|DAILY|10541|1164167|/equities/lojas-quero-quero-sa|MSCI_EEM_SMALLCAP|-5.6984595106816|18|-0.09108|4.79|42.7|0.08973|0.13116|20|20|-0.05138346727899|5.4145361653272
2024-02-10 06:11:24|DAILY|10542|50696|/equities/drdgold|MSCI_EEM_SMALLCAP|-1585.8238259571|40|-0.0675|1409|35.32|-0.02525|0.03229|28|28|0.11830447470817|4.774266536965
2024-02-10 06:11:25|DAILY|10543|1012926|/equities/firich-enterprises-co-ltd|MSCI_EEM_SMALLCAP|-30.483321718512|14|-0.01843|29.3|32.83|0.01263|0.04329|30|30|0.011031062124249|2.8891362725451
2024-02-10 06:11:26|DAILY|10544|40456|/equities/pegasus-hava-tasimaciligi|MSCI_EEM_SMALLCAP|744.51037182406|26|0.13197|802|34.66|0.08967|0.14036|29|29|0.27682621359223|4.2834718446602
2024-02-10 06:11:27|DAILY|10545|1090470|/equities/creditaccess-grameen-ltd|MSCI_EEM_SMALLCAP|-1756.9266364158|12|0.0282|1596.9|38.73|-0.01203|0.03333|26|26|0.11671512770138|4.2899459724951
2024-02-10 06:11:28|DAILY|10546|1159369|/equities/kcc-glass-corp|MSCI_EEM_SMALLCAP|39623.841391975|6|0.07302|43350|37.22|0.04925|0.07833|27|27|0.013473267326733|3.2828574257426
2024-02-10 06:11:29|DAILY|10547|943699|/equities/eastern-polymer-group-plc|MSCI_EEM_SMALLCAP|-8.1147410538971|20|-0.01948|7.55|40.71|0.03481|0.05905|24|24|0.048535140562249|3.1999789156626
2024-02-10 06:11:30|DAILY|10548|102671|/equities/ptg-energy|MSCI_EEM_SMALLCAP|8.6811341594439|29|-0.03867|8.7|33.38|-0.02688|0.00698|29|29|-0.034768072289157|3.0705130522088
2024-02-10 06:11:31|DAILY|10549|50039|/equities/c-transmission|MSCI_EEM_SMALLCAP|-1.5387426987637|97|-0.38426|1.33|38.17|-0.01963|0.02244|24|24|-0.082614624505929|4.7357687747036
2024-02-10 06:11:32|DAILY|10550|100069|/equities/cofco-packagin|MSCI_EEM_SMALLCAP|6.7569061320249|40|0.01176|6.88|74.54|0.09827|0.14193|13|13|0.094303571428571|2.9092103174603
2024-02-10 06:11:34|DAILY|10551|27134|/equities/herdez|MSCI_EEM_SMALLCAP|44.072543554907|74|0.09162|44.8|50.63|0.01912|0.04369|19|19|0.042416425120773|3.5202927536232
2024-02-10 06:11:35|DAILY|10552|1072979|/equities/golden-bull|MSCI_EEM_SMALLCAP|-3.1433130792773|27|-0.18499|3.04|39.58|0.05121|0.23924|24|24|0.63676024590164|11.299293032787
2024-02-10 06:11:35|DAILY|10553|103219|/equities/csbc-corp|MSCI_EEM_SMALLCAP|-19.010589664798|42|-0.13629|17.9|31.9|0.01979|0.04155|30|30|0.0030861723446894|2.7918076152305
2024-02-10 06:11:36|DAILY|10554|103654|/equities/farglory|MSCI_EEM_SMALLCAP|-58.590325619604|38|-0.00868|57.1|34.29|-0.00145|0.02616|28|28|0.046270812437312|1.8691805416249
2024-02-10 06:11:37|DAILY|10555|1012748|/equities/motech-industries|MSCI_EEM_SMALLCAP|-26.978681729798|20|-0.05576|25.4|44.14|0.09372|0.12487|22|22|0.11709191919192|3.7099818181818
2024-02-10 06:11:39|DAILY|10556|103437|/equities/mercuries-life|MSCI_EEM_SMALLCAP|-4.9293784646598|38|-0.02988|4.87|34.32|0.0018|0.02961|28|28|-0.072235470941884|1.653506012024
2024-02-10 06:11:40|DAILY|10557|103021|/equities/tong-yang|MSCI_EEM_SMALLCAP|79.136734532396|10|0.05985|85|31.84|0.00101|0.0317|31|31|0.081428714859438|2.5449638554217
2024-02-10 06:11:41|DAILY|10558|947157|/equities/aegis-logistics-ltd|MSCI_EEM_SMALLCAP|355.46704611033|17|0.01534|373.85|43.57|-0.00621|0.03641|23|23|0.10867976424361|4.4596021611002
2024-02-10 06:11:42|DAILY|10559|18223|/equities/irb-infrastructure-developers|MSCI_EEM_SMALLCAP|59.231986951902|77|0.97262|68.45|30.39|-0.01414|0.04256|31|31|0.27616110019646|4.6478555992142
2024-02-10 06:11:42|DAILY|10560|979333|/equities/woori-technology-investment-co-ltd|MSCI_EEM_SMALLCAP|-6703.7708978732|15|0.01613|6300|34.23|0.01685|0.11373|30|30|0.1891911623439|4.9740153698367
2024-02-10 06:11:44|DAILY|10561|18114|/equities/engineers-india|MSCI_EEM_SMALLCAP|213.61417042734|60|0.54645|226.4|35.52|0.01982|0.04362|27|27|0.1021021611002|3.4258497053045
2024-02-10 06:11:45|DAILY|10562|941309|/equities/agthia-group|MSCI_EEM_SMALLCAP|4.9766993075044|18|-0.00969|5.11|26.08|0.00766|0.03433|37|38|0.053482142857143|2.0511617063492
2024-02-10 06:11:46|DAILY|10563|41694|/equities/padini-holdings-bhd|MSCI_EEM_SMALLCAP|3.456546310513|23|-0.03306|3.51|33.93|-0.01928|0.00976|29|29|0.028145129224652|2.6129831013916
2024-02-10 06:11:47|DAILY|10564|103797|/equities/sinyi|MSCI_EEM_SMALLCAP|-29.558115962497|15|0.00516|29.2|35.11|-0.00633|0.00859|28|28|0.00044834503510531|1.4674493480441
2024-02-10 06:11:48|DAILY|10565|1166358|/equities/boa-vista-servicos|MSCI_EEM_SMALLCAP|7.8245930645464|159|0.11972|7.95|50|0.07662|0.12962|11|11|-0.0085084745762712|4.8453192090396
2024-02-10 06:11:49|DAILY|10566|18165|/equities/gujarat-narmada-valley-fert.|MSCI_EEM_SMALLCAP|-747.77685545297|15|-0.07734|671.7|41.83|0.02749|0.08137|24|24|0.18819155206287|4.0003418467584
2024-02-10 06:11:50|DAILY|10567|102163|/equities/d-l-industries|MSCI_EEM_SMALLCAP|6.3075299292867|25|0.0229|6.7|39.28|-0.0195|0.01556|25|25|-0.0097842942345924|2.8287554671968
2024-02-10 06:11:51|DAILY|10568|19482|/equities/koza-madencilik|MSCI_EEM_SMALLCAP|46.530918261023|18|0.08195|50.7|30.7|0.01127|0.06072|33|33|0.20767766990291|4.5628699029126
2024-02-10 06:11:52|DAILY|10569|103646|/equities/sercomm|MSCI_EEM_SMALLCAP|-134.00377496989|21|-0.01181|125.5|32.57|-0.00187|0.02242|30|30|0.068228686058175|2.465111334002
2024-02-10 06:11:53|DAILY|10570|100126|/equities/westchinacemen|MSCI_EEM_SMALLCAP|0.57444028928837|2|-0.01515|0.65|48.14|0.01314|0.05073|21|21|-0.044047430830039|3.2828735177866
2024-02-10 06:11:55|DAILY|10571|979824|/equities/samkang-mt-co-ltd|MSCI_EEM_SMALLCAP|-16910.202589254|15|-0.10814|15670|31.97|0.03358|0.0766|32|32|0.18302603664417|4.8910395371263
2024-02-10 06:11:55|DAILY|10572|1012368|/equities/taimed-biologics|MSCI_EEM_SMALLCAP|84.696415582628|22|0.01837|88.7|25|-0.00865|0.04023|39|39|0.027198795180723|3.1202841365462
2024-02-10 06:11:56|DAILY|10573|1012146|/equities/landmark-optoelectronics|MSCI_EEM_SMALLCAP|118.81166740167|5|0.22897|131.5|30.09|-0.0084|0.02262|33|33|-0.045090270812437|3.5960481444333
2024-02-10 06:11:57|DAILY|10574|996059|/equities/movida-participacoes-sa|MSCI_EEM_SMALLCAP|-9.7093905415226|22|-0.22212|8.3|35.75|0.01168|0.05337|28|28|-0.02008023483366|4.6917602739726
2024-02-10 06:11:58|DAILY|10575|13209|/equities/medicare-group|MSCI_EEM_SMALLCAP|-4.900004307879|18|-0.1218|4.593|62.44|0.02154|0.04898|16|16|-0.044806102362205|2.4165875984252
2024-02-10 06:11:59|DAILY|10576|100244|/equities/just-dial-ltd|MSCI_EEM_SMALLCAP|-898.43384550467|7|0.05199|854.9|33.73|-0.01851|0.02726|30|30|0.092532416502947|4.1456129666012
2024-02-10 06:12:00|DAILY|10577|103086|/equities/rexon-indu|MSCI_EEM_SMALLCAP|-46.729129735961|43|-0.18843|43.5|34.11|0.03223|0.06619|28|28|-0.011086258776329|3.2925416248746
2024-02-10 06:12:01|DAILY|10578|41640|/equities/ytl-corporation-bhd|MSCI_EEM_SMALLCAP|2.1025191718002|68|0.56757|2.32|40.83|0.0273|0.055|23|23|0.11048608349901|2.9283717693837
2024-02-10 06:12:02|DAILY|10579|13694|/equities/mosenergo_rts|MSCI_EEM_SMALLCAP|3.1780987236794|36|0.09524|3.4155|36.37|-0.01573|0.01704|27|27|0.066698131760079|3.0502025565388
2024-02-10 06:12:03|DAILY|10580|1161014|/equities/peijia-medical-ltd|MSCI_EEM_SMALLCAP|-5.3807536323019|26|-0.30308|4.53|44.85|0.04574|0.08127|20|20|-0.1185010845987|5.9165238611714
2024-02-10 06:12:05|DAILY|10581|42628|/equities/athens-water|MSCI_EEM_SMALLCAP|-6.1113208946094|11|0.02435|5.89|42.21|-0.01806|0.00338|24|24|-0.0080635386119257|2.6406891495601
2024-02-10 06:12:06|DAILY|10582|103082|/equities/yungtay|MSCI_EEM_SMALLCAP|64.449957578057|130|0.02208|64.8|32.46|-0.0093|0.00779|13|13|0.0097150635208711|1.334998185118
2024-02-10 06:12:06|DAILY|10583|42672|/equities/sarantiseg|MSCI_EEM_SMALLCAP|8.8089268204769|25|0.11765|9.5|90.82|-0.0002|0.01719|11|11|0.030390029325513|3.0634369501466
2024-02-10 06:12:07|DAILY|10584|987128|/equities/shanghai-jin-jiang-intl-hotels|MSCI_EEM_SMALLCAP|3.0379070360151|19|0.01311|3.09|36.47|0.03476|0.05695|15|15|0.13866371681416|2.7920123893805
2024-02-10 06:12:08|DAILY|10585|103234|/equities/cmc-magnetics|MSCI_EEM_SMALLCAP|-11.266788487107|19|-0.01389|10.65|30.41|0.02076|0.05962|32|32|0.037602421796166|2.6389162462159
2024-02-10 06:12:10|DAILY|10586|997897|/equities/dentium|MSCI_EEM_SMALLCAP|-122652.72387459|17|-0.11382|109000|36.36|0.03276|0.06751|28|28|0.11828239845261|4.2063278529981
2024-02-10 06:12:11|DAILY|10587|103590|/equities/unizyx-holding|MSCI_EEM_SMALLCAP|-49.294238674738|23|-0.06307|46.05|28.5|-0.00291|0.03641|34|34|0.12728758829465|3.7373955600404
2024-02-10 06:12:12|DAILY|10588|50022|/equities/china-dongxian|MSCI_EEM_SMALLCAP|0.27396155256811|31|0.12963|0.305|46.71|0.00861|0.04549|21|21|-0.054912957467854|4.37662512364
2024-02-10 06:12:12|DAILY|10589|41407|/equities/aesgener|MSCI_EEM_SMALLCAP|-81.195887355209|20|0|81.06|30.67|-0.02759|0.04061|30|30|-0.016395101171459|1.8060617678381
2024-02-10 06:12:13|DAILY|10590|50054|/equities/361-degrees|MSCI_EEM_SMALLCAP|3.2583883251091|13|-0.0134|3.68|52.63|0.1095|0.13964|19|19|0.1369337944664|4.3242677865613
2024-02-10 06:12:15|DAILY|10591|950528|/equities/unisem-m-bhd|MSCI_EEM_SMALLCAP|-3.374275761007|3|-0.00949|3.13|41.83|0.06362|0.09839|24|24|0.14124751491054|3.4068817097416
2024-02-10 06:12:16|DAILY|10592|1073430|/equities/ten-square-games|MSCI_EEM_SMALLCAP|94.127291544677|8|0.0078|103.3|37.96|-0.02256|0.04002|27|27|-0.0024282945736435|4.504753875969
2024-02-10 06:12:17|DAILY|10593|1141275|/equities/ivd-medical-holding-ltd|MSCI_EEM_SMALLCAP|1.8215444557968|93|0.65385|2.15|48|-0.00698|0.03533|19|19|0.031136454183267|4.9953954183267
2024-02-10 06:12:18|DAILY|10594|1052835|/equities/grupo-traxion|MSCI_EEM_SMALLCAP|-34.238896067287|25|-0.00476|31.33|72.21|0.13939|0.18334|14|14|0.1022154589372|4.4031652173913
2024-02-10 06:12:19|DAILY|10595|953717|/equities/sunny-friend-environmental-tech|MSCI_EEM_SMALLCAP|-112.1313327209|24|-0.06222|105.5|34.79|0.01363|0.03807|28|28|-0.068989969909729|1.775408224674
2024-02-10 06:12:20|DAILY|10596|18256|/equities/karur-vysya-bank|MSCI_EEM_SMALLCAP|175.93395126002|104|0.40222|183.2|39.78|0.03873|0.08296|23|23|0.15406090373281|4.1743742632613
2024-02-10 06:12:21|DAILY|10597|18403|/equities/strides-arcolab|MSCI_EEM_SMALLCAP|633.25656122403|104|0.47113|700.55|53.82|0.05892|0.1102|17|17|0.11555992141454|4.2242838899804
2024-02-10 06:12:22|DAILY|10598|985148|/equities/cleopatra-hospital|MSCI_EEM_SMALLCAP|4.5196614252161|4|-0.02364|5.37|43.26|0.00013|0.02528|23|23|0.01549498997996|3.4819278557114
2024-02-10 06:12:23|DAILY|10599|1096080|/equities/china-renaissance-holdings|MSCI_EEM_SMALLCAP|-7.2699999823471|223|0.01253|7.27|48.19|0.03374|0.09203|16|16|-0.022551863041289|4.0040886203424
2024-02-10 06:12:24|DAILY|10600|943499|/equities/tian-lun-gas|MSCI_EEM_SMALLCAP|3.5170537407781|4|0.05627|4.13|53.05|0.03228|0.08717|19|19|-0.019296735905045|3.8239090009891
2024-02-10 06:12:26|DAILY|10601|102505|/equities/esso-bk|MSCI_EEM_SMALLCAP|8.6378386460151|2|-0.01064|9.3|34.31|0.00242|0.0386|29|29|0.038414658634538|3.2409658634538
2024-02-10 06:12:26|DAILY|10602|19583|/equities/tekfen-holding|MSCI_EEM_SMALLCAP|41.477936275995|8|0.07946|45.1|37.89|0.06789|0.11134|27|27|0.14053495145631|3.7535922330097
2024-02-10 06:12:27|DAILY|10603|42644|/equities/hell.petrol|MSCI_EEM_SMALLCAP|7.3199537224554|5|0.01325|7.65|35.14|0.00092|0.02208|29|29|0.0084320625610948|2.6881075268817
2024-02-10 06:12:28|DAILY|10604|1093999|/equities/hyosung-chemical|MSCI_EEM_SMALLCAP|-80345.558045145|90|-0.16023|71800|31.43|0.02828|0.08007|30|30|0.00074806201550396|4.6336666666667
2024-02-10 06:12:29|DAILY|10605|979768|/equities/amicogen-inc|MSCI_EEM_SMALLCAP|-6749.157458557|40|-0.15833|6060|35.36|-0.02406|0.03752|28|28|-0.057374149659864|4.3362623906706
2024-02-10 06:12:31|DAILY|10606|1156019|/equities/powerlong-commercial-mgmt-holdings|MSCI_EEM_SMALLCAP|2.2740434726849|31|-0.06475|2.6|51.68|0.1014|0.14024|19|19|-0.022550395256917|6.4881057312253
2024-02-10 06:12:32|DAILY|10607|50507|/equities/anima-on|MSCI_EEM_SMALLCAP|4.0474959853504|62|0.20528|4.11|38.44|0.0325|0.09357|25|25|-0.0071311154598826|5.6239530332681
2024-02-10 06:12:33|DAILY|10608|969094|/equities/pou-sheng-international|MSCI_EEM_SMALLCAP|-0.64844879748012|18|-0.01613|0.61|33.17|-0.05468|-0.01555|30|30|-0.078936758893281|4.633564229249
2024-02-10 06:12:33|DAILY|10609|13696|/equities/nmtp_rts|MSCI_EEM_SMALLCAP|11.957880117273|32|0.02965|12.5|58|0.09985|0.14987|17|17|0.071654867256637|3.5592202556539
2024-02-10 06:12:34|DAILY|10610|943449|/equities/jncec|MSCI_EEM_SMALLCAP|-1.6239334159421|23|0.00654|1.54|40.96|-0.00447|0.04599|24|24|0.046866666666667|3.3594606965174
2024-02-10 06:12:36|DAILY|10611|100071|/equities/sinopec-kanton|MSCI_EEM_SMALLCAP|-3.5029550492931|15|0.05016|3.35|38.38|-0.01596|0.00989|26|26|0.020465415019763|2.6282134387352
2024-02-10 06:12:37|DAILY|10612|980727|/equities/thoresen-thai-agencies-be|MSCI_EEM_SMALLCAP|0.16528594934032|10|0.02924|0.176|12.4|0.01569|0.05688|83|84|0.086936251189343|1.2555870599429
2024-02-10 06:12:38|DAILY|10613|13218|/equities/qa-nat-cement|MSCI_EEM_SMALLCAP|-4.4316129811598|1|0|4.072|56.78|0.05303|0.07777|18|18|-0.017485322896282|2.0010636007828
2024-02-10 06:12:39|DAILY|10614|12889|/equities/t-m-g-holding|MSCI_EEM_SMALLCAP|34.721886436982|134|3.58422|43|32.04|-0.04386|-0.01416|27|27|0.20285370741483|3.8208647294589
2024-02-10 06:12:40|DAILY|10615|1131567|/equities/china-tobacco-international-co-ltd|MSCI_EEM_SMALLCAP|-9.9567780252189|36|-0.085|9.15|44.41|-0.03737|0.01766|22|22|-0.040429841897233|3.5659486166008
2024-02-10 06:12:42|DAILY|10616|37730|/equities/grupa-azoty-sa|MSCI_EEM_SMALLCAP|-24.445995861937|18|0.05119|23|46.14|0.04815|0.08599|22|22|0.010070736434108|3.9255503875969
2024-02-10 06:12:43|DAILY|10617|1162598|/equities/kangji-medical-holdings-ltd|MSCI_EEM_SMALLCAP|-6.7160547467444|35|-0.06555|6.13|35.75|-0.00718|0.02766|24|24|-0.11367376681614|4.6229316143498
2024-02-10 06:12:44|DAILY|10618|992657|/equities/foxsemicon-integrated-technology-in|MSCI_EEM_SMALLCAP|203.11800589816|59|0.10677|212.5|30.26|-0.00529|0.03284|31|31|0.044407630522088|2.9538313253012
2024-02-10 06:12:44|DAILY|10619|1062839|/equities/mlp-saglik|MSCI_EEM_SMALLCAP|149.67683311545|18|0.09044|167.6|44.04|0.06432|0.11664|23|23|0.27251844660194|4.4143757281553
2024-02-10 06:12:45|DAILY|10620|999097|/equities/china-oriental-group-co-ltd|MSCI_EEM_SMALLCAP|-1.2742038744664|1|0|1.17|42.17|0.01089|0.04319|24|24|-0.06473023715415|3.7368675889328
2024-02-10 06:12:47|DAILY|10621|18033|/equities/basf-india|MSCI_EEM_SMALLCAP|2908.7257351176|62|0.12899|3213.1001|41.61|0.01815|0.06048|23|23|0.14566797642436|3.5725157170923
2024-02-10 06:12:48|DAILY|10622|43922|/equities/dpc|MSCI_EEM_SMALLCAP|-6981.8459822831|17|-0.02699|6490|39.12|0.09602|0.14413|26|26|0.096772507260407|4.737440464666
2024-02-10 06:12:49|DAILY|10623|100051|/equities/asia-cement-ch|MSCI_EEM_SMALLCAP|-2.281300657561|11|-0.0274|2.13|37.62|-0.0017|0.03235|26|26|-0.14407995951417|3.5273502024292
2024-02-10 06:12:50|DAILY|10624|103155|/equities/johnson|MSCI_EEM_SMALLCAP|-68.285295381812|76|-0.05124|64.8|25.61|-0.02342|0.00733|36|36|0.0042326980942828|3.2139759277834
2024-02-10 06:12:50|DAILY|10625|947275|/equities/balaji-amines-ltd|MSCI_EEM_SMALLCAP|-2496.7792274783|13|-0.06762|2200.8|35.93|0.11654|0.17489|28|28|0.21546856581532|4.3325844793713
2024-02-10 06:12:52|DAILY|10626|19509|/equities/migros-ticaret|MSCI_EEM_SMALLCAP|403.48998124742|22|0.19649|443|43.87|0.14268|0.17128|23|23|0.31979223300971|3.7425932038835
2024-02-10 06:12:53|DAILY|10627|1008732|/equities/china-new-higher-education-group|MSCI_EEM_SMALLCAP|-2.2518669545758|15|0.09548|2.18|49.9|0.09961|0.14348|20|20|0.02724604743083|5.2415533596838
2024-02-10 06:12:54|DAILY|10628|50002|/equities/china-zhongwan|MSCI_EEM_SMALLCAP|-1.9146783350319|4|0.03067|1.68|40.6|0.00289|0.06038|10|10|-0.10238141809291|4.4676210268949
2024-02-10 06:12:55|DAILY|10629|18741|/equities/iochp-maxion-on-nm|MSCI_EEM_SMALLCAP|-12.605987529508|23|-0.03445|11.77|38.46|-0.00599|0.03087|26|26|-0.019035225048924|4.0534031311155
2024-02-10 06:12:56|DAILY|10630|12888|/equities/elsewedy-cable|MSCI_EEM_SMALLCAP|30.475489614898|116|0.50143|31.5|30.45|-0.01377|0.01693|29|29|0.13431663326653|3.6921913827655
2024-02-10 06:12:57|DAILY|10631|103255|/equities/chin-poon-ind|MSCI_EEM_SMALLCAP|-46.909542762856|23|-0.05142|45.2|27.11|-0.01175|0.01577|36|36|0.062320641282565|2.9072875751503
2024-02-10 06:12:58|DAILY|10632|1082079|/equities/wise-talent-information-technology|MSCI_EEM_SMALLCAP|-4.6703678535768|46|-0.27739|4.09|48.35|0.05421|0.08619|20|20|-0.080426877470356|5.3891057312253
2024-02-10 06:12:59|DAILY|10633|103389|/equities/sincere|MSCI_EEM_SMALLCAP|-24.623538818726|27|-0.10119|22.65|30.38|0.03016|0.07731|32|32|0.080427855711423|3.7850070140281
2024-02-10 06:13:00|DAILY|10634|1012379|/equities/pharmaengine|MSCI_EEM_SMALLCAP|-108.63768182831|14|0.08342|106.5|37.85|0.05601|0.10703|26|26|0.089775325977934|3.7532918756269
2024-02-10 06:13:01|DAILY|10635|1117969|/equities/china-kepei-education-group|MSCI_EEM_SMALLCAP|-1.3024863862071|127|-0.48018|1.18|31.64|-0.04626|-0.01524|28|28|-0.066955533596838|4.9759654150198
2024-02-10 06:13:03|DAILY|10636|950273|/equities/globetronics-tech-bhd|MSCI_EEM_SMALLCAP|-1.6264407120325|32|-0.07453|1.49|40.63|0.00833|0.04188|24|24|-0.013764413518887|3.3747236580517
2024-02-10 06:13:04|DAILY|10637|43462|/equities/kumho-tire|MSCI_EEM_SMALLCAP|5718.3038592004|11|0.10508|6520|40.44|0.01227|0.04196|25|25|0.078624877571009|3.587069539667
2024-02-10 06:13:04|DAILY|10638|1061667|/equities/hana-materials|MSCI_EEM_SMALLCAP|-51537.965709614|8|-0.0316|47500|34.37|-0.02495|0.02013|30|30|0.14186994219653|4.4303651252408
2024-02-10 06:13:05|DAILY|10639|979582|/equities/anterogen-co-ltd|MSCI_EEM_SMALLCAP|-14853.937578972|20|-0.06616|13550|33.57|-0.029|0.05054|30|30|-0.015197855750487|5.4238323586745
2024-02-10 06:13:06|DAILY|10640|103360|/equities/cathay-red|MSCI_EEM_SMALLCAP|18.256061423489|7|0.01604|19|39.64|0.0091|0.02966|25|25|-0.0026008024072217|1.387297893681
2024-02-10 06:13:08|DAILY|10641|103196|/equities/hsin-kuang-ste|MSCI_EEM_SMALLCAP|-57.731705791732|20|0.03791|57.5|32.63|0.02059|0.05683|30|30|0.095809619238477|3.2715761523046
2024-02-10 06:13:09|DAILY|10642|993203|/equities/pnb-housing-finance-ltd|MSCI_EEM_SMALLCAP|761.56329734939|100|0.20721|825.85|39.96|0.05292|0.12121|23|23|0.11637328094303|4.2208467583497
2024-02-10 06:13:09|DAILY|10643|18302|/equities/ncc|MSCI_EEM_SMALLCAP|195.61817147989|60|0.35725|225.1|38.36|0.03431|0.06369|25|25|0.19463752455796|4.3886326129666
2024-02-10 06:13:10|DAILY|10644|1166255|/equities/eoflow-co-ltd|MSCI_EEM_SMALLCAP|3752.6385997836|3|0.03384|4735|23.51|-0.32537|0.20684|35|35|-1.3357212121212|5.4628703030303
2024-02-10 06:13:11|DAILY|10645|1169011|/equities/intelbras-sa-industria-de-telecomun|MSCI_EEM_SMALLCAP|-21.877933672852|24|-0.0345|19.59|45.5|0.02747|0.06429|16|16|0.031193075898802|3.939672436751
2024-02-10 06:13:13|DAILY|10646|17995|/equities/alok-industries|MSCI_EEM_SMALLCAP|-35.029606107111|15|-0.03704|29.9|27.53|0.30651|0.37249|36|36|0.54156815920398|4.1092915422886
2024-02-10 06:13:14|DAILY|10647|953529|/equities/lenta-ltd|MSCI_EEM_SMALLCAP|-1.9274358315773|70|-0.47461|1.5|26.5|-0.03554|0.01374|18|18|-0.048593406593407|3.2835787545788
2024-02-10 06:13:15|DAILY|10648|41661|/equities/airasia-bhd|MSCI_EEM_SMALLCAP|-0.75230215334749|27|-0.13497|0.705|35|0.01627|0.06444|28|28|-0.030955268389662|3.9279681908549
2024-02-10 06:13:16|DAILY|10649|100272|/equities/vaibhav-glo|MSCI_EEM_SMALLCAP|449.24989960653|26|0.06155|458.8|39.72|0.12787|0.16104|25|25|0.139942043222|4.1582966601179
2024-02-10 06:13:16|DAILY|10650|950325|/equities/ioi-properties-group-bhd|MSCI_EEM_SMALLCAP|2.0063199427374|26|0.16304|2.14|46.71|0.02827|0.05339|21|21|0.075250497017893|2.7587107355865
2024-02-10 06:13:18|DAILY|10651|990647|/equities/zhuguang-holdings-group-co-ltd|MSCI_EEM_SMALLCAP|-0.26660012284371|49|-0.34706|0.222|60.25|0.00542|0.09465|16|16|-0.070304347826087|5.5884545454545
2024-02-10 06:13:19|DAILY|10652|37811|/equities/warsaw-stock-exchange-sa|MSCI_EEM_SMALLCAP|41.869876482737|81|0.14137|43.76|41.39|-0.0049|0.0169|23|23|0.021759689922481|1.9641812015504
2024-02-10 06:13:20|DAILY|10653|43575|/equities/jw-pharmac|MSCI_EEM_SMALLCAP|-34598.930984588|8|0.04644|33800|39.31|0.00527|0.05581|26|26|-0.4601185617104|4.1043896987366
2024-02-10 06:13:21|DAILY|10654|978765|/equities/thyrocare-technologies-ltd|MSCI_EEM_SMALLCAP|-659.84914904394|10|-0.01952|607.75|42.04|0.00587|0.05368|24|24|0.047931237721022|3.7112996070727
2024-02-10 06:13:22|DAILY|10655|1056491|/equities/bk-brasil-operacao|MSCI_EEM_SMALLCAP|-5.4166195822501|5|0.01057|4.78|33.93|-0.01461|0.03361|30|30|-0.045536203522505|5.3544432485323
2024-02-10 06:13:24|DAILY|10656|102384|/equities/robinsons-reta|MSCI_EEM_SMALLCAP|-38.159358716129|123|-0.31857|36.15|44.2|0.01168|0.03921|20|20|-0.058889662027833|2.7260149105368
2024-02-10 06:13:24|DAILY|10657|39850|/equities/bajaj-corp-ltd|MSCI_EEM_SMALLCAP|212.15885474999|28|-0.0656|212.25|52.16|0.05992|0.08093|19|19|0.016813359528487|3.3890933202358
2024-02-10 06:13:25|DAILY|10658|19431|/equities/gubre-fabrik.|MSCI_EEM_SMALLCAP|145.25684639223|1|0|163.6|54.21|0.37346|0.43823|19|19|0.35140388349515|4.6684980582524
2024-02-10 06:13:26|DAILY|10659|18035|/equities/beml|MSCI_EEM_SMALLCAP|-3949.6962602745|1|0|3247.1499|46.27|0.11059|0.14122|22|22|0.16193516699411|3.9546650294695
2024-02-10 06:13:27|DAILY|10660|19370|/equities/dogan-holding|MSCI_EEM_SMALLCAP|12.722811612396|23|0.14781|13.9|40.32|0.04782|0.10184|25|25|0.25175825242718|3.963454368932
2024-02-10 06:13:29|DAILY|10661|979194|/equities/green-cross-cell-corp|MSCI_EEM_SMALLCAP|36406.49022249|4|-0.03383|38550|30.33|-0.06041|-0.00889|15|15|0.0053689956331878|3.8986703056769
2024-02-10 06:13:29|DAILY|10662|1166991|/equities/radiance-holdings-group-co-ltd|MSCI_EEM_SMALLCAP|-3.4075879874861|15|-0.17778|2.59|36.14|-0.06046|-0.0335|22|22|-0.021274412855377|4.3972669962917
2024-02-10 06:13:30|DAILY|10663|979452|/equities/kona-i-co-ltd|MSCI_EEM_SMALLCAP|-17147.791309726|18|-0.03012|16100|28.83|-0.04821|0.00306|30|30|0.07221201814059|4.2491587301587
2024-02-10 06:13:31|DAILY|10664|980648|/equities/thanachart-capital-pcl-be|MSCI_EEM_SMALLCAP|-1.2919191170579|8|-0.02308|1.27|5.93|0.00251|0.02102|176|176|-0.0024123809523811|0.050618095238095
2024-02-10 06:13:32|DAILY|10665|1052402|/equities/qudian-inc|MSCI_EEM_SMALLCAP|1.9894183939678|46|0.30508|2.31|42.96|0.04632|0.13663|23|23|0.080688286544046|7.2919525653437
2024-02-10 06:13:34|DAILY|10666|102222|/equities/dmci-holdings|MSCI_EEM_SMALLCAP|10.209751525327|29|0.1259|11|39.12|0.02262|0.05375|25|25|0.081707753479125|2.8590039761431
2024-02-10 06:13:35|DAILY|10667|979653|/equities/wonik-qnc-corp|MSCI_EEM_SMALLCAP|-31065.9209148|8|-0.04124|27900|32|-0.03728|-5.0E-5|32|32|0.10061881668283|3.9939340446169
2024-02-10 06:13:36|DAILY|10668|1012843|/equities/tanvex-biopharma|MSCI_EEM_SMALLCAP|-65.544867855588|26|-0.01229|64.3|30.19|0.17464|0.21515|32|32|0.2122492431887|3.952893037336
2024-02-10 06:13:37|DAILY|10669|1072173|/equities/cafe24|MSCI_EEM_SMALLCAP|-25322.570919766|15|-0.18631|21400|26.84|-0.11132|0.24393|38|38|-1.1944342359768|4.6722688588008
2024-02-10 06:13:37|DAILY|10670|43387|/equities/hyundai-development-co|MSCI_EEM_SMALLCAP|7770.378887144|9|0.21478|8710|37.81|-0.00203|0.0234|27|27|-0.000865889212828|2.7381865889213
2024-02-10 06:13:39|DAILY|10671|1095935|/equities/hua-medicine|MSCI_EEM_SMALLCAP|-1.9253939521138|35|-0.13661|1.58|40.75|0.07058|0.13339|24|24|-0.01546442687747|6.0021501976285
2024-02-10 06:13:40|DAILY|10672|50069|/equities/shineway-pharm|MSCI_EEM_SMALLCAP|7.2884964966905|29|0.08525|8.02|39.32|-0.01417|0.02377|25|25|0.041311572700297|3.4331721068249
2024-02-10 06:13:41|DAILY|10673|29589|/equities/transportadora-de-gas-del-sur-sa|MSCI_EEM_SMALLCAP|-15.080249285031|3|0.01805|13.54|36.82|-0.02765|0.02454|28|28|0.12333785091965|5.1935256534366
2024-02-10 06:13:42|DAILY|10674|1167308|/equities/aeris-industria-e-comercio-de-equip|MSCI_EEM_SMALLCAP|-0.84139835025298|26|-0.08333|0.77|39.1|0.02546|0.06338|20|20|-0.18108550185874|5.4948921933086
2024-02-10 06:13:42|DAILY|10675|962574|/equities/aes-tiete-energia-sa|MSCI_EEM_SMALLCAP|-11.304614200276|18|-0.11542|10.27|35.89|-0.01394|0.01358|28|28|-0.019208414872798|2.6783405088063
2024-02-10 06:13:44|DAILY|10676|1161013|/equities/central-china-new-life-ltd|MSCI_EEM_SMALLCAP|-1.54242182506|57|-0.3198|1.34|39.36|-0.03349|0.00848|22|22|-0.14063449023861|4.8639739696312
2024-02-10 06:13:45|DAILY|10677|19513|/equities/mardin-cimento|MSCI_EEM_SMALLCAP|59.472365469368|9|-0.00382|65.15|29.2|-0.00403|0.0435|35|35|0.28328446601942|4.1266281553398
2024-02-10 06:13:46|DAILY|10678|979379|/equities/daea-ti-co-ltd|MSCI_EEM_SMALLCAP|-3569.0320865842|39|-0.03066|3320|26.26|-0.04381|-0.00067|38|38|0.012169884169884|3.8952625482625
2024-02-10 06:13:47|DAILY|10679|979662|/equities/kuk-il-paper-mfg-co-ltd|MSCI_EEM_SMALLCAP|-1375.3082914591|69|-0.65517|800|46.25|-0.00888|0.03762|16|16|-0.19448514851485|4.32925
2024-02-10 06:13:47|DAILY|10680|943443|/equities/gapack|MSCI_EEM_SMALLCAP|-1.8091508754472|9|0.06173|1.72|45.5|0.01417|0.05318|22|22|-0.030685827552032|4.2119573835481
2024-02-10 06:13:49|DAILY|10681|18756|/equities/marcopolo-pn-n2|MSCI_EEM_SMALLCAP|7.5679827486023|65|0.40641|8.34|45.62|0.05765|0.09511|21|21|0.1057084148728|3.9529109589041
2024-02-10 06:13:50|DAILY|10682|979766|/equities/partron-co-ltd|MSCI_EEM_SMALLCAP|-8350.5737183074|30|0.0037|8140|45.5|0.01194|0.04649|22|22|-0.023258252427184|2.8473970873786
2024-02-10 06:13:51|DAILY|10683|1163131|/equities/ocumension-therapeutics|MSCI_EEM_SMALLCAP|-5.6169048112427|114|-0.4192|4.96|35.05|-0.00781|0.04436|22|22|-0.15974660633484|5.6876470588235
2024-02-10 06:13:52|DAILY|10684|950210|/equities/dufu-tech-corp-bhd|MSCI_EEM_SMALLCAP|-1.874700960194|5|0.00562|1.79|33.4|0.01161|0.05373|30|30|0.060919483101392|3.8535944333996
2024-02-10 06:13:53|DAILY|10685|979274|/equities/jusung-engineering-co-ltd|MSCI_EEM_SMALLCAP|-34034.526324771|6|-0.01926|30550|30.53|-0.02108|0.02993|34|34|0.18547842761266|4.4665378715244
2024-02-10 06:13:54|DAILY|10686|980078|/equities/pharma-reaserch-products-co-ltd|MSCI_EEM_SMALLCAP|-113539.29456052|9|-0.03818|103300|36.57|-0.01741|0.0381|28|28|0.14150678294574|4.015605620155
2024-02-10 06:13:55|DAILY|10687|100104|/equities/chinasouthcity|MSCI_EEM_SMALLCAP|-0.26261059003432|88|-0.50118|0.212|42|-0.00061|0.0527|22|22|-0.11720079129575|3.8372363996044
2024-02-10 06:13:56|DAILY|10688|40451|/equities/kombassan-holding-as|MSCI_EEM_SMALLCAP|12.341326929471|18|0.09551|13.42|32.68|0.07305|0.13144|31|31|0.26954854368932|5.5188475728155
2024-02-10 06:13:57|DAILY|10689|43394|/equities/dongwon-f---b|MSCI_EEM_SMALLCAP|31229.880397473|121|0.13058|32900|42.67|-0.51376|0.37934|21|21|-0.25193602362205|2.8027322834646
2024-02-10 06:13:58|DAILY|10690|979665|/equities/medipost-co-ltd|MSCI_EEM_SMALLCAP|-7880.3368634276|17|-0.07792|7100|33.67|-0.0385|0.00023|30|30|-0.10995516569201|3.9408703703704
2024-02-10 06:13:59|DAILY|10691|979796|/equities/tes-co-ltd|MSCI_EEM_SMALLCAP|-20000.52112674|89|-0.076|18480|33.79|-0.05453|-0.00308|28|28|0.010227272727273|3.5716953578337
2024-02-10 06:14:00|DAILY|10692|986320|/equities/dilip-buildcon-ltd|MSCI_EEM_SMALLCAP|-422.14660149518|35|0.1268|411.9|54.67|0.10692|0.16825|18|18|0.048301571709234|4.2548025540275
2024-02-10 06:14:01|DAILY|10693|19436|/equities/hektas|MSCI_EEM_SMALLCAP|-19.162393634585|34|-0.0875|18.25|29.32|0.0857|0.13348|34|34|0.36673883495146|4.7736563106796
2024-02-10 06:14:02|DAILY|10694|101633|/equities/wijaya-karya|MSCI_EEM_SMALLCAP|-285.14496872274|46|-0.40594|240|46|0.04855|0.10293|20|20|-0.15931502590674|4.4540839378238
2024-02-10 06:14:03|DAILY|10695|37759|/equities/ciech|MSCI_EEM_SMALLCAP|-54.667763401231|27|0.03718|53|39.17|0.02892|0.06766|24|24|0.068812629399586|3.4887753623188
2024-02-10 06:14:05|DAILY|10696|1062273|/equities/enerjisa-enerji|MSCI_EEM_SMALLCAP|52.018051576335|20|0.1404|56.45|37.44|0.03192|0.07378|27|27|0.26133300970874|3.6397242718447
2024-02-10 06:14:06|DAILY|10697|101631|/equities/waskita-karya|MSCI_EEM_SMALLCAP|-240.39806375101|37|-0.37654|202|47.94|0.16257|0.21431|16|16|-0.17221668742217|4.7610572851806
2024-02-10 06:14:06|DAILY|10698|947439|/equities/ceat-ltd|MSCI_EEM_SMALLCAP|2581.4350072328|46|0.24757|2800.3501|46.33|0.0433|0.08012|21|21|0.12345186640472|3.5800265225933
2024-02-10 06:14:07|DAILY|10699|946381|/equities/xiabuxiabu-catering-managem|MSCI_EEM_SMALLCAP|-2.1785726010429|48|-0.33333|1.86|43.86|0.07908|0.13396|22|22|-0.079655138339921|5.8869851778656
2024-02-10 06:14:08|DAILY|10700|1006224|/equities/komico-ltd|MSCI_EEM_SMALLCAP|-66389.083576468|4|0.00348|57700|33.87|-0.02063|0.01254|30|30|0.12405789990186|4.2822237487733
2024-02-10 06:14:10|DAILY|10701|1142501|/equities/psk|MSCI_EEM_SMALLCAP|-21909.352376454|6|0.06275|21000|20.58|-0.41247|0.3331|50|50|-2.5831102514507|4.1570328820116
2024-02-10 06:14:10|DAILY|10702|1142482|/equities/cellid-co-ltd|MSCI_EEM_SMALLCAP|-5008.1862430796|11|-0.00465|4280|51.05|0.10513|0.17015|20|20|-0.070981571290009|6.1703753637245
2024-02-10 06:14:11|DAILY|10703|19433|/equities/t.-halk-bankasi|MSCI_EEM_SMALLCAP|12.821181433482|1|0|14.22|31.21|0.04349|0.08671|33|33|0.12791747572816|3.6784300970874
2024-02-10 06:14:12|DAILY|10704|18178|/equities/heg|MSCI_EEM_SMALLCAP|1756.2780720563|47|0.04795|1881.7|33.52|0.04386|0.10797|29|29|0.11155206286837|4.1899960707269
2024-02-10 06:14:13|DAILY|10705|958368|/equities/sunway-construction-group-bhd|MSCI_EEM_SMALLCAP|2.3554564798498|34|0.325|2.65|31.29|-0.03023|-0.00296|31|31|0.051454636091725|2.3859670987039
2024-02-10 06:14:15|DAILY|10706|992737|/equities/daishin-balance-1st-special-purpose|MSCI_EEM_SMALLCAP|-7108.7803425473|31|0.02707|6830|31.09|0.00316|0.07425|32|32|0.091087804878048|5.3810409756097
2024-02-10 06:14:15|DAILY|10707|990500|/equities/branding-china-group-ltd|MSCI_EEM_SMALLCAP|-8.1879134255467|25|-0.01504|7.86|35.29|-0.02446|0.1065|28|28|0.2000523715415|6.9528774703557
2024-02-10 06:14:16|DAILY|10708|945149|/equities/amanat-holdings-pjsc|MSCI_EEM_SMALLCAP|-1.1979199991173|4|0.03604|1.15|42.83|-0.0077|0.0187|24|24|0.049819592628516|2.290629485936
2024-02-10 06:14:17|DAILY|10709|979433|/equities/solid-inc|MSCI_EEM_SMALLCAP|-6954.6696610078|11|0.0312|6280|27.08|-0.01618|0.02352|38|38|-0.084434071222329|3.9175370548604
2024-02-10 06:14:18|DAILY|10710|1155950|/equities/times-neighborhood-holdings-ltd|MSCI_EEM_SMALLCAP|-0.47628606939852|46|-0.18269|0.425|40.25|0.01273|0.10028|24|24|-0.12499505440158|6.3806607319486
2024-02-10 06:14:20|DAILY|10711|979110|/equities/unison-co-ltd|MSCI_EEM_SMALLCAP|1130.2873272289|1|0|1247|35.66|0.09489|0.15137|29|29|0.09634912959381|4.745498065764
2024-02-10 06:14:21|DAILY|10712|103161|/equities/scinopharm|MSCI_EEM_SMALLCAP|-26.00835296365|14|-0.00781|25.4|41.04|0.01205|0.03427|24|24|0.015683366733467|2.4970310621242
2024-02-10 06:14:22|DAILY|10713|103250|/equities/ritek|MSCI_EEM_SMALLCAP|-8.032543692331|39|-0.05818|7.77|29.78|-0.00346|0.03269|32|32|-0.022954591321897|2.68112209889
2024-02-10 06:14:23|DAILY|10714|104349|/equities/united-bank-lt|MSCI_EEM_SMALLCAP|175.87922417975|26|-0.00809|184|43.22|0.02177|0.05315|23|23|0.025804710500491|2.6463699705594
2024-02-10 06:14:23|DAILY|10715|979343|/equities/komipharm-international-co-ltd|MSCI_EEM_SMALLCAP|-4606.2242270921|50|-0.17795|4250|40.92|-0.04542|0.0168|24|24|-0.075689621726479|4.0152124151309
2024-02-10 06:14:25|DAILY|10716|990208|/equities/wuling-motors-holdings-ltd|MSCI_EEM_SMALLCAP|-0.36081004327394|47|-0.36735|0.31|40.13|0.07839|0.23711|24|24|0.15906045589693|6.1726769078295
2024-02-10 06:14:26|DAILY|10717|41674|/equities/pavilion-real-estate-inv-trust|MSCI_EEM_SMALLCAP|1.2422360876897|26|0.03226|1.28|46.71|-0.01461|0.00452|21|21|-0.023434393638171|1.7629224652088
2024-02-10 06:14:27|DAILY|10718|943501|/equities/redco-ppt|MSCI_EEM_SMALLCAP|-1.3300000431662|224|-0.07639|1.33|29.62|-0.07596|-0.04364|26|26|-0.065946626384693|3.589198388721
2024-02-10 06:14:28|DAILY|10719|1089235|/equities/olix-pharmaceuticals-inc|MSCI_EEM_SMALLCAP|-15865.528615944|16|-0.06759|13520|26.71|-0.14196|0.12891|38|38|-1.093559223301|5.3168388349515
2024-02-10 06:14:28|DAILY|10720|1169005|/equities/indigo-paints-pvt|MSCI_EEM_SMALLCAP|-1525.2462493202|13|0.00516|1423.3|45.94|0.01477|0.04419|16|16|-0.091271753681392|2.9809919678715
2024-02-10 06:14:30|DAILY|10721|13204|/equities/gulf-intr-serv|MSCI_EEM_SMALLCAP|-2.8749770199872|3|0.01256|2.741|30.06|-0.01275|0.02958|34|34|0.0693017578125|2.831896484375
2024-02-10 06:14:31|DAILY|10722|959123|/equities/nemak-sab-de-cv|MSCI_EEM_SMALLCAP|-4.2690201932848|26|0.09326|4.22|56.11|0.07994|0.10356|18|18|-0.029856038647343|4.2834202898551
2024-02-10 06:14:32|DAILY|10723|19601|/equities/ulker-biskuvi|MSCI_EEM_SMALLCAP|96.780717834069|13|0.21588|108.7|32.84|0.03035|0.08754|31|31|0.19314757281553|3.6107504854369
2024-02-10 06:14:33|DAILY|10724|945158|/equities/poly-medicure-ltd|MSCI_EEM_SMALLCAP|1457.7474001762|4|-0.03313|1532.4|59.71|0.13416|0.1947|17|17|0.23016797642436|4.4231473477407
2024-02-10 06:14:34|DAILY|10725|946714|/equities/hitachi-home-life-solutions|MSCI_EEM_SMALLCAP|-1281.4763387329|13|-0.0019|1128|45.73|0.00128|0.03244|22|22|-0.020691552062868|3.7144076620825
2024-02-10 06:14:36|DAILY|10726|19528|/equities/otokar|MSCI_EEM_SMALLCAP|460.79054981728|19|0.15453|523|48.19|0.15969|0.38036|21|21|0.6105|4.206067961165
2024-02-10 06:14:36|DAILY|10727|1162796|/equities/ebang-international-holdings|MSCI_EEM_SMALLCAP|-11.860818045754|24|-0.17402|10.3|34.15|0.00769|0.0811|26|26|-0.012933040614709|9.8408496158068
2024-02-10 06:14:37|DAILY|10728|102564|/equities/khon-kaen-suga|MSCI_EEM_SMALLCAP|-2.7167332183518|14|0.00775|2.6|28.91|-0.03044|0.00573|34|34|0.047585341365462|3.1684568273092
2024-02-10 06:14:38|DAILY|10729|18120|/equities/essel-propack|MSCI_EEM_SMALLCAP|-208.68801330027|5|0.01121|193.9|46.09|-0.02488|0.01133|22|22|0.041717092337917|3.8957721021611
2024-02-10 06:14:39|DAILY|10730|1062260|/equities/cuckoo-homesys|MSCI_EEM_SMALLCAP|-21277.438358188|26|-0.01647|20900|38.35|-0.03636|-0.00025|26|26|-0.046885518590998|3.1531467710372
2024-02-10 06:14:41|DAILY|10731|43968|/equities/hd-home-shoppi|MSCI_EEM_SMALLCAP|42602.183420214|14|0.08023|46450|43.91|0.02632|0.0479|23|23|-0.033218963831867|2.4265024437928
2024-02-10 06:14:42|DAILY|10732|43736|/equities/hs-ind|MSCI_EEM_SMALLCAP|3163.2839852079|8|0.01767|3455|30.85|-0.01207|0.01021|33|33|-0.09418243902439|3.0037931707317
2024-02-10 06:14:43|DAILY|10733|18622|/equities/br-propert-on-nm|MSCI_EEM_SMALLCAP|-304.4733192944|44|-0.92068|131.17|37.63|-0.05037|0.01115|24|24|2.2439418604651|4.4657801268499
2024-02-10 06:14:43|DAILY|10734|21090|/equities/renesola-ltd|MSCI_EEM_SMALLCAP|-1.9124069053482|23|-0.2521|1.78|38.88|0.08808|0.15512|26|26|0.19802420135528|7.3359564375605
2024-02-10 06:14:44|DAILY|10735|103052|/equities/lealea-ent.-co|MSCI_EEM_SMALLCAP|-10.301220093905|25|-0.02427|10.05|27.03|-0.04495|-0.00243|36|36|0.032635907723169|2.6821083249749
2024-02-10 06:14:46|DAILY|10736|1010624|/equities/china-everbright-greentech-ltd|MSCI_EEM_SMALLCAP|-0.91255654746808|19|-0.15385|0.77|45.18|0.01417|0.05938|22|22|-0.13175592885375|3.66045256917
2024-02-10 06:14:47|DAILY|10737|1166246|/equities/joy-spreader-interactive-tech-ltd|MSCI_EEM_SMALLCAP|-0.21834731911341|32|-0.19283|0.18|44.44|-0.01521|0.08628|18|18|-0.17841516245487|6.4152202166065
2024-02-10 06:14:48|DAILY|10738|41639|/equities/umw-holdings-bhd|MSCI_EEM_SMALLCAP|-4.9822974182177|6|0.00811|4.97|45.45|0.03028|0.05346|22|22|0.033105472636816|2.5605820895522
2024-02-10 06:14:49|DAILY|10739|1030904|/equities/lotte-chemical-titan|MSCI_EEM_SMALLCAP|-1.3366685565807|8|-0.03252|1.19|35.68|0.02118|0.06566|28|28|-0.032976143141153|3.3339920477137
2024-02-10 06:14:50|DAILY|10740|1166438|/equities/jhbp-cy-holdings-ltd|MSCI_EEM_SMALLCAP|-1.0928297511979|47|-0.18919|0.9|38.85|0.02334|0.07975|20|20|-0.33503280680437|5.6373839611179
2024-02-10 06:14:51|DAILY|10741|41672|/equities/bumi-armada-bhd|MSCI_EEM_SMALLCAP|0.52210230980379|21|0.0283|0.545|36.52|-0.01754|0.04774|27|27|0.079454274353877|4.4147634194831
2024-02-10 06:14:52|DAILY|10742|43758|/equities/nara-kic|MSCI_EEM_SMALLCAP|-1014.2315117529|18|-0.00107|933|23.9|-0.35632|0.15807|42|42|13.965182174339|5.2628129285015
2024-02-10 06:14:53|DAILY|10743|41450|/equities/forus|MSCI_EEM_SMALLCAP|1563.3615749301|39|0.1332|1579.8|11.76|-0.06799|0.07253|74|75|0.16108695652174|1.370677173913
2024-02-10 06:14:54|DAILY|10744|996172|/equities/instituto-hermes-pardini-sa|MSCI_EEM_SMALLCAP|-20.565856230441|108|-0.07153|20.25|29.96|-0.01295|0.01209|24|24|0.0053087167070218|3.9539140435835
2024-02-10 06:14:55|DAILY|10745|100097|/equities/china-lilang|MSCI_EEM_SMALLCAP|-4.3096580439507|18|0.01489|4.09|45.18|-0.01879|0.01035|22|22|-0.026177052423343|2.6365806132542
2024-02-10 06:14:57|DAILY|10746|103454|/equities/mercuries-asst|MSCI_EEM_SMALLCAP|-12.984457421157|39|-0.06061|12.4|43.55|0.05002|0.07593|22|22|-0.033879518072289|1.7712530120482
2024-02-10 06:14:58|DAILY|10747|102349|/equities/vista-land|MSCI_EEM_SMALLCAP|-1.7820223900343|3|0.00592|1.7|45.64|0.03609|0.063|22|22|-0.11309244532803|3.2474940357853
2024-02-10 06:14:59|DAILY|10748|1061947|/equities/huami-inc|MSCI_EEM_SMALLCAP|-1.5418587984106|12|-0.12143|1.23|42.58|0.05161|0.07829|24|24|-0.12973184898354|6.2406321393998
2024-02-10 06:14:59|DAILY|10749|103172|/equities/chung-hwa-pulp|MSCI_EEM_SMALLCAP|-23.509945359757|20|-0.01782|22.05|30.59|0.0311|0.07617|32|32|0.12612825651303|3.1383156312625
2024-02-10 06:15:00|DAILY|10750|1167072|/equities/jw-cayman-therapeutics-co-ltd|MSCI_EEM_SMALLCAP|-2.0737002609509|35|-0.27308|1.89|42.89|0.02838|0.0988|18|18|-0.17761166253102|6.7314019851117
2024-02-10 06:15:02|DAILY|10751|13801|/equities/eurocash-sa|MSCI_EEM_SMALLCAP|-16.347527502411|40|-0.03159|15.33|38.19|-0.005|0.04202|26|26|-0.0032955426356589|3.4891424418605
2024-02-10 06:15:03|DAILY|10752|50114|/equities/oceana|MSCI_EEM_SMALLCAP|6673.0868756453|50|0.00983|7190|42.57|-0.0629|-0.02928|23|23|0.034226653696498|3.8731488326848
2024-02-10 06:15:04|DAILY|10753|993741|/equities/concentradora-fibra-danhos-sa-de-cv|MSCI_EEM_SMALLCAP|20.564599652798|76|0.0185|20.92|45.71|-0.01752|0.00214|21|21|-0.015455072463768|2.8374550724638
2024-02-10 06:15:05|DAILY|10754|990094|/equities/cosmopolitan-international-holdings|MSCI_EEM_SMALLCAP|-2.4834685538381|46|-0.35099|1.96|34.5|-0.26737|0.11628|28|28|0.57484174085064|6.881787339268
2024-02-10 06:15:06|DAILY|10755|943437|/equities/greenland-hk|MSCI_EEM_SMALLCAP|-0.30420428598626|48|-0.10345|0.26|40.21|0.05791|0.09126|24|24|-0.1893290513834|4.3219229249012
2024-02-10 06:15:10|DAILY|10756|942338|/equities/lvgem-china-re-investment|MSCI_EEM_SMALLCAP|-0.68744088530039|36|-0.19737|0.61|44.41|-0.04372|0.0219|22|22|-0.070412055335968|5.3553804347826
2024-02-10 06:15:11|DAILY|10757|103222|/equities/cub-elec|MSCI_EEM_SMALLCAP|-133.29382846144|41|-0.0412|128|31.93|-0.00447|0.03171|30|30|-0.02574248496994|3.3991322645291
2024-02-10 06:15:12|DAILY|10758|104193|/equities/hub-power-co-l|MSCI_EEM_SMALLCAP|-121.70296445795|32|0.05636|116.2|29.06|-0.01793|0.01105|34|34|0.044041216879293|2.6647693817468
2024-02-10 06:15:12|DAILY|10759|103180|/equities/1st-copper-tec|MSCI_EEM_SMALLCAP|-32.321043288678|14|0.01658|30.65|41|0.1101|0.1678|24|24|0.17000401203611|3.5235386158475
2024-02-10 06:15:13|DAILY|10760|1087961|/equities/fine-organic|MSCI_EEM_SMALLCAP|-4829.1195510669|13|-0.01334|4400.1499|50.3|0.03012|0.06484|20|20|0.11664145383104|3.4825854616896
2024-02-10 06:15:15|DAILY|10761|1094001|/equities/hyosung-heavy-industries|MSCI_EEM_SMALLCAP|-184965.38378242|4|0.00313|160300|30.35|0.06817|0.11939|34|34|0.24024734299517|4.7483323671498
2024-02-10 06:15:16|DAILY|10762|39840|/equities/spicejet-ltd-bse|MSCI_EEM_SMALLCAP|64.236664704592|80|0.56376|68.18|40.83|0.02527|0.06635|23|23|-0.00029666011787816|4.3035491159136
2024-02-10 06:15:17|DAILY|10763|43431|/equities/taekwang-ind|MSCI_EEM_SMALLCAP|758231.51779306|12|0.40777|870000|47.81|0.03567|0.06351|21|21|0.0031704433497537|2.5500128078818
2024-02-10 06:15:17|DAILY|10764|1008701|/equities/advanced-process-systems|MSCI_EEM_SMALLCAP|-22477.347030201|9|-0.02576|20800|30.18|-0.02885|-0.00326|34|34|-0.02315667311412|2.9911856866538
2024-02-10 06:15:18|DAILY|10765|943463|/equities/hi-sun-tech|MSCI_EEM_SMALLCAP|-0.5268364649408|14|0.04348|0.48|45.18|0.02722|0.075|22|22|-0.041263157894737|4.3499404170804
2024-02-10 06:15:20|DAILY|10766|1055339|/equities/smu|MSCI_EEM_SMALLCAP|-160.15960466678|17|-0.00967|150.53|26.42|-0.00337|0.02359|38|38|0.025620588235294|2.7245970588235
2024-02-10 06:15:21|DAILY|10767|1163127|/equities/ganglong-china-property-group-ltd|MSCI_EEM_SMALLCAP|-0.18588520861388|18|-0.09091|0.15|39.27|-0.06701|-0.02086|22|22|-0.23297275822928|5.9170158910329
2024-02-10 06:15:22|DAILY|10768|50517|/equities/tupy-on|MSCI_EEM_SMALLCAP|-26.999133079842|27|-0.06015|25|38.31|-0.01384|0.01487|26|26|0.031205479452055|3.6632544031311
2024-02-10 06:15:23|DAILY|10769|101605|/equities/timah-tbk|MSCI_EEM_SMALLCAP|-617.26930536237|137|-0.41081|545|30.86|0.02334|0.0777|28|28|0.010998|4.011117
2024-02-10 06:15:23|DAILY|10770|104160|/equities/fauji-fertiliz|MSCI_EEM_SMALLCAP|112.97717403206|26|-0.0536|113|34.28|-0.01011|0.01025|29|29|0.017409224730128|1.6169538763494
2024-02-10 06:15:25|DAILY|10771|1009367|/equities/construtora-tenda-sa|MSCI_EEM_SMALLCAP|-11.047735946186|28|-0.21221|10.32|29.26|-0.026|0.0346|34|34|-0.015937377690802|5.5457857142857
2024-02-10 06:15:26|DAILY|10772|43938|/equities/feelux|MSCI_EEM_SMALLCAP|1018.3720231228|25|-0.15488|1326|16.35|-0.60849|0.11038|49|49|22.154831515151|5.204943030303
2024-02-10 06:15:27|DAILY|10773|18441|/equities/tv18-broadcast|MSCI_EEM_SMALLCAP|55.247742647698|48|0.25104|60.05|38.84|-0.00323|0.05938|25|25|0.17389489194499|4.909326129666
2024-02-10 06:15:28|DAILY|10774|1084940|/equities/tianli-education-international|MSCI_EEM_SMALLCAP|2.7154049924799|55|0.21032|3.05|33.03|-0.08738|0.03857|29|29|0.20612154150198|6.8410968379447
2024-02-10 06:15:29|DAILY|10775|986127|/equities/advanced-enzyme-technologies-ltd|MSCI_EEM_SMALLCAP|357.23915617672|45|0.06189|381.75|36.07|-0.04117|-0.00224|27|27|0.12082612966601|4.0362111984283
2024-02-10 06:15:30|DAILY|10776|1169404|/equities/mpm|MSCI_EEM_SMALLCAP|-1.1410613170833|45|-0.19835|0.97|39.44|0.01956|0.07869|18|18|-0.30415649867374|6.4165464190981
2024-02-10 06:15:31|DAILY|10777|979287|/equities/fine-semitech-corp|MSCI_EEM_SMALLCAP|-23893.732906732|18|-0.02667|21900|36.25|0.06936|0.1337|28|28|0.16977519379845|4.731386627907
2024-02-10 06:15:32|DAILY|10778|41438|/equities/ecl-sa|MSCI_EEM_SMALLCAP|-905.38479176413|5|0.00156|846.32|42.96|0.03165|0.07334|24|24|0.014648309178744|3.3833449275362
2024-02-10 06:15:33|DAILY|10779|18718|/equities/metal-leve-on-ej-nm|MSCI_EEM_SMALLCAP|-36.271979586579|9|0.00419|33.57|36.21|0.02389|0.05182|28|28|0.055510763209393|3.834415851272
2024-02-10 06:15:34|DAILY|10780|950198|/equities/denko-industrial-corporation|MSCI_EEM_SMALLCAP|-0.29418113382918|16|-0.10345|0.26|45.05|0.03991|0.12454|22|22|-0.078099403578529|5.5425427435388
2024-02-10 06:15:36|DAILY|10781|1162593|/equities/genetron-holdings-ltd|MSCI_EEM_SMALLCAP|3.7133653662924|83|0.07062|3.79|64.15|0.04626|0.1437|13|13|-0.17784497816594|6.5592423580786
2024-02-10 06:15:37|DAILY|10782|103384|/equities/radium-life-te|MSCI_EEM_SMALLCAP|-9.6693339788262|24|-0.04933|9.25|37.42|0.00734|0.03445|26|26|-0.010332329317269|1.8004397590361
2024-02-10 06:15:37|DAILY|10783|41676|/equities/sapurakencana-petroleum-bhd|MSCI_EEM_SMALLCAP|-0.056746142201543|45|0.25|0.05|120.25|0.01329|0.14928|8|8|0.092121272365805|10.898378727634
2024-02-10 06:15:38|DAILY|10784|979957|/equities/oe-solutions-co-ltd|MSCI_EEM_SMALLCAP|13615.548839104|21|0.03037|14250|30.58|-0.02234|0.01339|33|33|-0.089548104956268|3.7395432458698
2024-02-10 06:15:39|DAILY|10785|19526|/equities/nuh-cimento|MSCI_EEM_SMALLCAP|290.59887005542|7|-0.07863|322.25|53.89|0.21857|0.29256|19|19|0.39843009708738|5.0777883495146
2024-02-10 06:15:41|DAILY|10786|18763|/equities/qgep-part-on-nm|MSCI_EEM_SMALLCAP|17.964238156522|34|0.16454|19.18|34.1|0.01623|0.04744|29|29|0.090184931506849|4.5585998043053
2024-02-10 06:15:42|DAILY|10787|1050111|/equities/best|MSCI_EEM_SMALLCAP|-2.464615176179|25|-0.06751|2.21|45.82|-0.03828|0.05118|22|22|-0.22630329457364|7.4559893410853
2024-02-10 06:15:43|DAILY|10788|946388|/equities/tongda-group-holdings-ltd|MSCI_EEM_SMALLCAP|-0.098209034555876|55|-0.30769|0.081|29.94|-0.01568|0.04033|32|32|-0.14553557312253|5.1049555335968
2024-02-10 06:15:44|DAILY|10789|1073018|/equities/aekyung-industrial-co-ltd|MSCI_EEM_SMALLCAP|-17766.112540841|20|-0.05134|16630|42|0.02465|0.05913|24|24|-0.025730282375852|3.3498753651412
2024-02-10 06:15:44|DAILY|10790|43373|/equities/hanjin-heavy-ind.---const.|MSCI_EEM_SMALLCAP|-3782.4516241748|20|-0.04308|3665|41.67|-0.01574|0.04045|24|24|0.0067929342492639|4.0264916584887
2024-02-10 06:15:46|DAILY|10791|18589|/equities/abc-brasil-pn-ej-n2|MSCI_EEM_SMALLCAP|-24.558431628483|29|0.03715|23.73|35.5|-0.01087|0.01042|28|28|0.045720156555773|3.2726203522505
2024-02-10 06:15:47|DAILY|10792|949930|/equities/alexander-forbes-group-holdings|MSCI_EEM_SMALLCAP|544.80301533983|26|-0.05109|650|66.87|-0.09046|-0.0257|15|15|0.067546692607004|5.7679785992218
2024-02-10 06:15:48|DAILY|10793|104278|/equities/pak-state-oil|MSCI_EEM_SMALLCAP|-181.59725289158|36|-0.10957|165.13|30.75|-0.00091|0.03429|32|32|0.011688910696762|2.8794180569185
2024-02-10 06:15:49|DAILY|10794|41482|/equities/ripley-corp|MSCI_EEM_SMALLCAP|171.62669680917|38|0.14443|187|30.18|0.00611|0.05047|33|33|-0.023423039690223|3.2826989351404
2024-02-10 06:15:49|DAILY|10795|1054970|/equities/yixin-group|MSCI_EEM_SMALLCAP|-0.5566636215837|123|-0.33333|0.52|37.04|-0.02138|0.04915|24|24|-0.062689416419387|4.7587042532146
2024-02-10 06:15:51|DAILY|10796|1089260|/equities/ascletis-pharma-inc|MSCI_EEM_SMALLCAP|1.429606986506|14|0.07362|1.75|32.23|-0.02572|0.03536|31|31|0.056|5.6775276679842
2024-02-10 06:15:52|DAILY|10797|1156250|/equities/beijing-enterprises-urban-resources|MSCI_EEM_SMALLCAP|-0.55262095905052|3|0.01042|0.485|33.3|0.02163|0.0738|30|30|0.031187812187812|4.6105644355644
2024-02-10 06:15:53|DAILY|10798|42626|/equities/aegean-airlins|MSCI_EEM_SMALLCAP|11.867368973376|67|0.11796|12.7|50.37|0.08277|0.14316|19|19|0.097885630498534|3.6567673509286
2024-02-10 06:15:54|DAILY|10799|43647|/equities/schnell-biopha|MSCI_EEM_SMALLCAP|-210.61945819239|110|-0.60625|189|30.73|-0.07167|-0.01818|30|30|-0.20322599418041|4.4850455868089
2024-02-10 06:15:55|DAILY|10800|19612|/equities/vestel|MSCI_EEM_SMALLCAP|70.637916798004|12|0.632|81.6|35.14|0.04247|0.08842|29|29|0.25052233009709|4.1311427184466
2024-02-10 06:15:57|DAILY|10801|103604|/equities/roo-hsing|MSCI_EEM_SMALLCAP|-3.6028099050165|39|-0.03343|3.47|29.08|0.02172|0.06312|26|26|-0.11011460957179|3.3238110831234
2024-02-10 06:15:57|DAILY|10802|102359|/equities/cebu-air-inc|MSCI_EEM_SMALLCAP|32.129924652869|25|0.02108|33.9|33.86|0.00243|0.0378|29|29|-0.062213717693837|2.8561749502982
2024-02-10 06:15:58|DAILY|10803|18093|/equities/development-credit-bank|MSCI_EEM_SMALLCAP|-145.47497386035|13|-0.07254|131.7|38.69|0.03159|0.05389|26|26|0.0049430255402751|3.7741974459725
2024-02-10 06:15:59|DAILY|10804|958338|/equities/guararapes-confeccoes-on|MSCI_EEM_SMALLCAP|-5.6815496236995|29|-0.17369|4.9|41.42|0.09259|0.12107|24|24|-0.070516634050881|5.4983209393346
2024-02-10 06:16:00|DAILY|10805|50555|/equities/philip-morris|MSCI_EEM_SMALLCAP|15672.809797675|25|-0.01238|15960|53|-0.01904|0.01275|19|19|0.0095965082444229|1.2011648884578
2024-02-10 06:16:02|DAILY|10806|41613|/equities/malaysian-resources-corporation|MSCI_EEM_SMALLCAP|0.55243275615922|26|0.29787|0.61|36.33|-0.02629|0.02028|27|27|0.020579522862823|3.7347087475149
2024-02-10 06:16:03|DAILY|10807|1084284|/equities/eone-diagnomics-genome-center|MSCI_EEM_SMALLCAP|415.502266459|9|-0.1174|421|26.31|-0.25059|0.1621|39|39|-1.7864235976789|5.9598607350097
2024-02-10 06:16:04|DAILY|10808|12874|/equities/telecom-egypt|MSCI_EEM_SMALLCAP|35.89398470315|1|0|41.58|47.52|0.04715|0.08004|21|21|0.1676993987976|3.2208426853707
2024-02-10 06:16:05|DAILY|10809|104342|/equities/trg-pakistan|MSCI_EEM_SMALLCAP|-78.993154448608|33|-0.14129|70.5|30.84|0.0808|0.1243|32|32|0.16942688910697|4.5427939156035
2024-02-10 06:16:06|DAILY|10810|987135|/equities/ronshine-china-holdings-co-ltd|MSCI_EEM_SMALLCAP|-0.22353640462792|32|0.04324|0.193|35.04|0.02044|0.07486|28|28|-0.28327865612648|5.9213221343874
2024-02-10 06:16:08|DAILY|10811|18411|/equities/supreme-petrochem|MSCI_EEM_SMALLCAP|569.52013924533|247|0.57666|624.2|49.47|0.1506|0.21649|15|15|0.24914170040486|4.127020242915
2024-02-10 06:16:09|DAILY|10812|1008762|/equities/china-rapid-finance-ltd-adr|MSCI_EEM_SMALLCAP|-4.2521260682483|27|-0.14505|3.89|31.47|-0.10704|0.09918|32|32|0.062731848983543|10.591904162633
2024-02-10 06:16:10|DAILY|10813|103014|/equities/taita-chemical|MSCI_EEM_SMALLCAP|15.694859453444|7|0.03427|16.6|34.21|0.02031|0.05689|29|29|0.070759519038076|2.8462134268537
2024-02-10 06:16:11|DAILY|10814|39923|/equities/vakrangee-softwares-ltd|MSCI_EEM_SMALLCAP|24.477385905353|25|0.20418|25.95|34.28|0.05655|0.10222|29|29|0.0035893909626719|4.51507956778
2024-02-10 06:16:12|DAILY|10815|955728|/equities/rotoplas-sa-de-cv|MSCI_EEM_SMALLCAP|-30.077237309421|1|0|26.8|39.81|-0.03085|0.00619|26|26|0.11512463768116|4.3381014492754
2024-02-10 06:16:14|DAILY|10816|40580|/equities/cairo-investment---re-development|MSCI_EEM_SMALLCAP|-14.795747656532|5|-0.00681|13.13|40.42|-0.02459|0.01785|24|24|0.019535934291581|3.4779435318275
2024-02-10 06:16:15|DAILY|10817|1163132|/equities/greentown-management-holdings-co-lt|MSCI_EEM_SMALLCAP|-5.1368207824062|46|-0.14105|4.75|41.95|0.03426|0.06243|20|20|0.093935520361991|4.8317929864253
2024-02-10 06:16:16|DAILY|10818|103301|/equities/sunonwealth|MSCI_EEM_SMALLCAP|118.27582858937|10|0.18834|132.5|36.59|0.07077|0.10904|27|27|0.14279137412237|3.3291424272818
2024-02-10 06:16:17|DAILY|10819|1123318|/equities/binjiang-service-group-co|MSCI_EEM_SMALLCAP|-16.635005959471|121|-0.21771|15.02|34.31|0.0102|0.06638|26|26|0.14054446640316|4.9917440711462
2024-02-10 06:16:18|DAILY|10820|50161|/equities/zeder|MSCI_EEM_SMALLCAP|168.01404557856|50|-0.06486|173|65.2|-0.03138|0.04316|15|15|-0.041600778967868|3.4045219084713
2024-02-10 06:16:19|DAILY|10821|1116249|/equities/log-commercial-properties|MSCI_EEM_SMALLCAP|19.66049045066|3|-0.049|21.35|48.57|0.05016|0.0879|21|21|0.01283072407045|4.1981594911937
2024-02-10 06:16:20|DAILY|10822|969126|/equities/companhia-de-saneamento-do-parana-s|MSCI_EEM_SMALLCAP|-5.8807208942614|27|0.0308|5.69|33.2|-0.03303|-0.00662|30|30|0.0050998043052837|2.6796076320939
2024-02-10 06:16:21|DAILY|10823|43621|/equities/hanjin-trans|MSCI_EEM_SMALLCAP|22036.348999108|8|0.07216|26000|32.77|-0.04342|0.0065|31|31|-0.045514173998045|3.2767478005865
2024-02-10 06:16:22|DAILY|10824|12880|/equities/6th-oct-dev-in|MSCI_EEM_SMALLCAP|22.825417033279|194|0.77535|26.79|61.92|0.07289|0.1182|13|13|0.10106713426854|3.8594529058116
2024-02-10 06:16:23|DAILY|10825|980046|/equities/boditech-med-inc|MSCI_EEM_SMALLCAP|-18020.894097673|25|-0.14149|16200|36.18|-0.01727|0.05607|28|28|0.13806557377049|5.1998003857281
2024-02-10 06:16:25|DAILY|10826|979843|/equities/enf-technology-co-ltd|MSCI_EEM_SMALLCAP|-26504.381428053|7|0|23350|30.06|-0.01539|0.02229|34|34|0.030384241245136|3.954173151751
2024-02-10 06:16:25|DAILY|10827|959035|/equities/united-photovoltaics-group-ltd|MSCI_EEM_SMALLCAP|-0.13113639732061|72|-0.4619|0.113|47.05|-0.0144|0.03681|20|20|0.0062490118577075|5.2515592885376
2024-02-10 06:16:26|DAILY|10828|1084939|/equities/inke-ltd|MSCI_EEM_SMALLCAP|-0.85137057740195|36|0.01299|0.78|44.36|-0.00741|0.05773|22|22|0.067675568743818|6.3877863501484
2024-02-10 06:16:27|DAILY|10829|1165887|/equities/hidrovias-do-brasil-sa|MSCI_EEM_SMALLCAP|-3.9788205909085|88|-0.13777|3.63|37.55|0.01465|0.04819|20|20|-0.039948687350835|4.5458747016706
2024-02-10 06:16:28|DAILY|10830|39880|/equities/kaveri-seed-company-ltd|MSCI_EEM_SMALLCAP|-720.7690693449|5|0.00972|659.4|50.7|0.04144|0.06916|20|20|0.052842829076621|3.4791031434185
2024-02-10 06:16:30|DAILY|10831|40604|/equities/juhayna-food-industries|MSCI_EEM_SMALLCAP|16.243854733579|79|0.37103|18.55|33.89|0.02142|0.05599|27|27|0.10669788519637|3.8883252769386
2024-02-10 06:16:31|DAILY|10832|41699|/equities/mah-sing-group-bhd|MSCI_EEM_SMALLCAP|0.86670298016203|26|0.11243|0.94|46.71|0.056|0.11795|21|21|0.067946322067595|3.1215268389662
2024-02-10 06:16:32|DAILY|10833|943447|/equities/zmj|MSCI_EEM_SMALLCAP|-9.7771405768367|15|0.11257|9.29|35.61|-0.00127|0.06024|28|28|0.15483382789318|5.395059347181
2024-02-10 06:16:33|DAILY|10834|979807|/equities/s-mac-co-ltd|MSCI_EEM_SMALLCAP|-1108.7077630772|17|0.02517|1059|21.75|-1.18089|0.22205|40|40|31.779989841986|4.5546963882618
2024-02-10 06:16:33|DAILY|10835|940988|/equities/bgf-retail|MSCI_EEM_SMALLCAP|3683.8582999035|67|0.15439|4075|38.32|0.02522|0.05303|25|25|-0.0039873046875|2.8859658203125
2024-02-10 06:16:35|DAILY|10836|19591|/equities/t.s.k.b.|MSCI_EEM_SMALLCAP|8.0421167762591|25|0.21786|9|32.45|0.08208|0.12691|31|31|0.25825825242718|4.4456058252427
2024-02-10 06:16:36|DAILY|10837|1166931|/equities/nextin-inc|MSCI_EEM_SMALLCAP|-75545.891576055|18|0.05804|71100|31.38|-0.0311|0.00611|26|26|-0.1426518607443|4.3050132052821
2024-02-10 06:16:37|DAILY|10838|1166929|/equities/excellence-commercial-property-fac|MSCI_EEM_SMALLCAP|-1.6778690609404|138|-0.33478|1.53|37.72|0.00896|0.04182|18|18|-0.18095343137255|4.8879509803922
2024-02-10 06:16:38|DAILY|10839|18012|/equities/astrazeneca-pharma-india|MSCI_EEM_SMALLCAP|-6817.1593950023|1|0|5722.3501|46.27|0.02142|0.05981|22|22|0.10387131630648|3.0669960707269
2024-02-10 06:16:38|DAILY|10840|41487|/equities/grupo-security|MSCI_EEM_SMALLCAP|266.72995514841|11|0.00282|277.78|22.67|-0.01959|0.01472|45|45|0.068265048543689|2.2116019417476
2024-02-10 06:16:40|DAILY|10841|943503|/equities/yuzhou-ppt|MSCI_EEM_SMALLCAP|-0.098717145904947|124|-0.60804|0.078|29.63|0.0141|0.04832|30|30|-0.31042786561265|5.6455296442688
2024-02-10 06:16:41|DAILY|10842|43796|/equities/taeyoung-const|MSCI_EEM_SMALLCAP|-3116.3244222961|12|0.05895|2425|33.37|-0.03853|0.08839|30|30|-0.49087845849802|3.8972282608696
2024-02-10 06:16:42|DAILY|10843|950526|/equities/umw-oil-and-gas-corporation|MSCI_EEM_SMALLCAP|0.23264537329438|23|0.08163|0.265|46.86|-0.03063|0.02756|21|21|0.064419483101392|6.1701500994036
2024-02-10 06:16:43|DAILY|10844|1123319|/equities/aoyuan-healthy-life-group|MSCI_EEM_SMALLCAP|0.40841373510938|12|-0.02128|0.46|43.24|0.0264|0.06865|17|17|-0.25313136729223|4.8413941018767
2024-02-10 06:16:44|DAILY|10845|947347|/equities/aarti-drugs-ltd|MSCI_EEM_SMALLCAP|499.439789571|36|0.02869|532.45|39.32|0.14094|0.18199|25|25|0.16656974459725|3.7621581532417
2024-02-10 06:16:45|DAILY|10846|103600|/equities/adim|MSCI_EEM_SMALLCAP|-31.443833206562|42|-0.12373|30.1|22.74|-0.04188|0.00206|42|42|0.058908634538152|3.0261305220884
2024-02-10 06:16:46|DAILY|10847|103673|/equities/forhouse|MSCI_EEM_SMALLCAP|14.998219928168|23|0.11307|15.75|38.96|0.01653|0.05628|25|25|0.034260040160643|3.4656485943775
2024-02-10 06:16:47|DAILY|10848|1141282|/equities/edvantage-group-holdings-ltd|MSCI_EEM_SMALLCAP|-2.424720963066|64|-0.06048|2.33|33.89|0.00955|0.04575|28|28|0.0059090909090908|4.7649407114625
2024-02-10 06:16:48|DAILY|10849|980039|/equities/telcon-inc|MSCI_EEM_SMALLCAP|-837.90879944354|34|-0.07824|754|38.38|-0.01893|0.07306|26|26|-0.098443258971872|4.8502153249272
2024-02-10 06:16:49|DAILY|10850|1155548|/equities/jetema-co-ltd|MSCI_EEM_SMALLCAP|-15678.67756433|88|-0.3019|14660|29.53|-0.09308|0.16533|32|32|-0.046252906976744|5.2327374031008
2024-02-10 06:16:51|DAILY|10851|990865|/equities/china-sanjiang-fine-chemicals-co-lt?cid=990865|MSCI_EEM_SMALLCAP|-1.1965349687287|17|0.00962|1.05|33.2|-0.01848|0.03302|30|30|0.0033132411067194|4.3576956521739
2024-02-10 06:16:52|DAILY|10852|43451|/equities/seah-bestee|MSCI_EEM_SMALLCAP|21347.238087591|6|0.08734|24900|38|0.06836|0.10292|27|27|0.10689330746848|4.342185257032
2024-02-10 06:16:52|DAILY|10853|43771|/equities/namsun-alumini|MSCI_EEM_SMALLCAP|-2228.0443058268|35|-0.09409|2070|38.77|-0.01223|0.05205|26|26|0.013799424184261|4.5410355086372
2024-02-10 06:16:53|DAILY|10854|13881|/equities/harbin-electric-comp.|MSCI_EEM_SMALLCAP|2.0511666093822|12|-0.00939|2.11|32.29|-0.04677|0.01679|31|31|0.056600790513834|4.3771096837945
2024-02-10 06:16:54|DAILY|10855|104279|/equities/pak-oilfields|MSCI_EEM_SMALLCAP|-442.53719851213|33|0.02096|437.99|35.25|0.01858|0.04048|28|28|0.0097703631010795|2.0431138370952
2024-02-10 06:16:56|DAILY|10856|990824|/equities/beijing-chunlizhengda-medical-instr|MSCI_EEM_SMALLCAP|-10.157560144712|46|-0.26794|9.18|34.54|-0.04555|0.00364|28|28|0.012928853754941|5.9245583003953
2024-02-10 06:16:57|DAILY|10857|1082137|/equities/china-isotope-radiation-corporation|MSCI_EEM_SMALLCAP|-12.44052606323|16|-0.05085|11.2|33.2|-0.05138|-0.01031|30|30|-0.019259149357072|4.1741275964392
2024-02-10 06:16:57|DAILY|10858|1142512|/equities/spandana-sphoorty-financial-ltd|MSCI_EEM_SMALLCAP|-1085.8653969347|13|-0.09993|962.85|50.3|0.05187|0.11147|20|20|0.040237721021611|4.8675019646365
2024-02-10 06:16:58|DAILY|10859|50178|/equities/adcock|MSCI_EEM_SMALLCAP|-5986.8728371301|16|0.00727|5540|101.3|-0.0067|0.00931|10|10|0.019969844357977|3.6644620622568
2024-02-10 06:16:59|DAILY|10860|104312|/equities/searl-company|MSCI_EEM_SMALLCAP|-54.891213981832|36|-0.08294|50.09|37.85|0.0002|0.03808|26|26|-0.051913640824338|3.1828096172718
2024-02-10 06:17:01|DAILY|10861|969068|/equities/chaowei-power-holdings-ltd|MSCI_EEM_SMALLCAP|1.3225597521279|54|-0.02837|1.37|45.62|-0.0497|0.05343|21|21|-0.0088941641938675|4.1816261127596
2024-02-10 06:17:02|DAILY|10862|1163137|/equities/cathay-media-and-education-group-in|MSCI_EEM_SMALLCAP|-0.73619018932428|174|-0.50382|0.65|44.13|-0.00883|0.05128|16|16|-0.14284982935154|6.0238179749716
2024-02-10 06:17:03|DAILY|10863|987126|/equities/china-maple-leaf-educational-sys|MSCI_EEM_SMALLCAP|0.24837967239032|6|-0.04687|0.305|44.12|-0.03639|0.01795|17|17|-0.23331920529801|4.6638132450331
2024-02-10 06:17:03|DAILY|10864|990782|/equities/yichang-hec-changjiang-pharmaceutic|MSCI_EEM_SMALLCAP|-9.1587070796742|16|-0.03288|8.53|29.32|-0.18239|0.15834|34|34|0.2536709486166|4.7684377470356
2024-02-10 06:17:04|DAILY|10865|1088101|/equities/solara-active-pharma|MSCI_EEM_SMALLCAP|378.73936666929|67|0.13298|388.5|38.08|-0.00131|0.04804|25|25|0.044608055009823|4.6282996070727
2024-02-10 06:17:06|DAILY|10866|1093919|/equities/adaptive-plasma-technology-corp|MSCI_EEM_SMALLCAP|-15037.157171398|17|0.03321|13690|38.88|0.02231|0.077|26|26|0.10608568646543|4.632599805258
2024-02-10 06:17:07|DAILY|10867|1123794|/equities/koolearn-technology-holding-ltd|MSCI_EEM_SMALLCAP|-26.918840891124|40|-0.14154|23.35|37.42|0.21018|0.28624|26|26|0.22219861660079|7.4188053359684
2024-02-10 06:17:08|DAILY|10868|1096066|/equities/111-inc|MSCI_EEM_SMALLCAP|-1.5951371811626|117|-0.50179|1.39|38.21|-0.03548|0.02173|24|24|-0.010810261374637|7.3604501452081
2024-02-10 06:17:09|DAILY|10869|989512|/equities/huons-global-co-ltd|MSCI_EEM_SMALLCAP|21613.386115682|2|-0.00417|23900|40.92|0.01563|0.05749|25|25|-0.221177734375|3.8856796875
2024-02-10 06:17:10|DAILY|10870|1156020|/equities/newborn-town-inc|MSCI_EEM_SMALLCAP|-1.9166351151136|5|0.03727|1.67|36|0.04504|0.15342|28|28|0.10413932806324|6.4860770750988
2024-02-10 06:17:12|DAILY|10871|1011879|/equities/maeil-dairies-co-ltd|MSCI_EEM_SMALLCAP|-41668.831912342|104|-0.01319|41150|65.36|0.01934|0.04178|14|14|-0.057968565815324|2.2508231827112
2024-02-10 06:17:12|DAILY|10872|969082|/equities/imax-china-holding-inc|MSCI_EEM_SMALLCAP|6.9676019555718|26|-0.04342|7.05|46.86|0.03884|0.08273|21|21|-0.040529236868186|4.1598176412289
2024-02-10 06:17:13|DAILY|10873|18803|/equities/trisul-on-nm|MSCI_EEM_SMALLCAP|-4.9198132468071|21|-0.16346|4.35|50.1|0.0958|0.12306|20|20|-0.055571428571428|4.986259295499
2024-02-10 06:17:14|DAILY|10874|27071|/equities/axtel-cpo|MSCI_EEM_SMALLCAP|0.65269631540615|8|0.07922|0.722|41.12|0.04527|0.09465|25|25|-0.079233816425121|4.9619352657005
2024-02-10 06:17:15|DAILY|10875|1129394|/equities/so-young-international-inc|MSCI_EEM_SMALLCAP|-1.210178082586|23|-0.05505|1.03|45.95|0.12571|0.1752|22|22|-0.11844046466602|7.290527589545
2024-02-10 06:17:17|DAILY|10876|104245|/equities/millat-tractor|MSCI_EEM_SMALLCAP|-567.09293127841|35|-0.06645|562|32.83|0.00287|0.05585|30|30|0.09170755642787|2.2461393523062
2024-02-10 06:17:18|DAILY|10877|942603|/equities/doubledragon-properties-corp|MSCI_EEM_SMALLCAP|-8.1757102612026|39|0.08378|8.15|34.57|0.00354|0.03346|28|28|-0.057996023856859|2.8829413518887
2024-02-10 06:17:19|DAILY|10878|100084|/equities/road-king-infr|MSCI_EEM_SMALLCAP|-1.4672359026859|45|-0.11111|1.36|37.23|0.01813|0.06056|26|26|-0.20592490118577|2.8633043478261
2024-02-10 06:17:20|DAILY|10879|32312|/equities/bbva-banco-frances-sa-adr|MSCI_EEM_SMALLCAP|-6.1579940486896|3|0.01698|5.39|32.22|-0.01009|0.03062|32|32|0.080826718296225|5.6016873184898
2024-02-10 06:17:21|DAILY|10880|104099|/equities/bank-al-falah|MSCI_EEM_SMALLCAP|-52.215044350481|32|0.13998|50.9|30.88|-0.04664|-0.0154|32|32|0.030541707556428|2.9641364082434
2024-02-10 06:17:22|DAILY|10881|1153100|/equities/c-a-modas-sa|MSCI_EEM_SMALLCAP|-8.2818446949452|29|0.08644|8.17|35.5|0.02751|0.07221|28|28|0.020148727984344|5.9230058708415
2024-02-10 06:17:23|DAILY|10882|18468|/equities/wockhardt|MSCI_EEM_SMALLCAP|-493.31904899899|16|0.08034|458.55|35.82|0.06443|0.09763|28|28|0.12224950884086|4.378858546169
2024-02-10 06:17:24|DAILY|10883|103362|/equities/kuo-yang-const|MSCI_EEM_SMALLCAP|-23.157565029519|14|0.0116|21.8|28.79|0.02214|0.04678|34|34|0.0056592741935484|2.3705030241935
2024-02-10 06:17:25|DAILY|10884|1152996|/equities/friendtimes-inc|MSCI_EEM_SMALLCAP|-1.3714337856051|52|-0.03788|1.27|53.39|0.06281|0.10296|18|18|0.0982104743083|5.7395385375494
2024-02-10 06:17:26|DAILY|10885|41455|/equities/iam-sa|MSCI_EEM_SMALLCAP|685.3184398948|80|0.0825|728.37|41.48|0.02419|0.07238|23|23|0.03536495643756|3.0626418199419
2024-02-10 06:17:28|DAILY|10886|1142470|/equities/eutilex-co-ltd|MSCI_EEM_SMALLCAP|-3143.0226135526|12|0.02355|2825|23.2|-0.32746|0.22798|44|44|-1.7689748062015|5.546246124031
2024-02-10 06:17:29|DAILY|10887|979941|/equities/rsupport-co-ltd|MSCI_EEM_SMALLCAP|-5178.6879061696|7|-0.06601|4245|32.13|0.02077|0.0979|32|32|0.13878529980658|4.8346779497099
2024-02-10 06:17:29|DAILY|10888|1012193|/equities/rdc-semiconductor-co-ltd|MSCI_EEM_SMALLCAP|411.42063810128|107|3.15948|482.5|30.76|0.07298|0.1406|29|29|0.36932064128256|5.7657314629259
2024-02-10 06:17:30|DAILY|10889|943507|/equities/consun-pharma|MSCI_EEM_SMALLCAP|4.7379287027168|67|0.05274|5.19|41.13|-0.02116|0.05243|23|23|0.043910079051383|3.8924416996047
2024-02-10 06:17:31|DAILY|10890|1137418|/equities/jh-educational-technology-inc|MSCI_EEM_SMALLCAP|0.76345611451071|14|-0.025|0.78|29.91|-0.00316|0.05821|33|33|0.040693|5.69156
2024-02-10 06:17:33|DAILY|10891|979859|/equities/toptec-co-ltd|MSCI_EEM_SMALLCAP|-7276.675019631|70|-0.03194|6970|34.43|-0.00131|0.04217|28|28|0.013582768635044|4.28090803485
2024-02-10 06:17:34|DAILY|10892|12883|/equities/palm-hill-dev|MSCI_EEM_SMALLCAP|3.0995160872031|23|0.14839|3.56|33.66|-0.00946|0.01936|29|29|0.10409719438878|3.6528326653307
2024-02-10 06:17:35|DAILY|10893|1166723|/equities/sequoia-logistica-e-transportes-sa|MSCI_EEM_SMALLCAP|-0.61551695880114|26|-0.12727|0.48|40.25|0.00628|0.11643|20|20|-0.23447710843374|7.0717409638554
2024-02-10 06:17:36|DAILY|10894|103579|/equities/jentech|MSCI_EEM_SMALLCAP|728.71689104482|2|0.00853|828|28.43|-0.02178|0.01987|35|35|0.17695481927711|4.1770803212851
2024-02-10 06:17:37|DAILY|10895|41458|/equities/inv-la-constru|MSCI_EEM_SMALLCAP|6923.9215740742|63|0.32745|7250|33.41|0.0023|0.04082|29|29|0.030260911736179|3.1919311348206
2024-02-10 06:17:38|DAILY|10896|1173361|/equities/central-china-management-co|MSCI_EEM_SMALLCAP|-0.28341429911574|93|-0.28571|0.25|40.93|-0.00112|0.04716|14|14|-0.27993834586466|5.476207518797
2024-02-10 06:17:39|DAILY|10897|1096012|/equities/qutoutiao|MSCI_EEM_SMALLCAP|-0.55827236858056|9|-0.73623|0.182|50.13|0.09395|0.21456|16|16|-0.33412345679012|9.5879530864198
2024-02-10 06:17:40|DAILY|10898|996098|/equities/serba-dinamik-holdings-bhd|MSCI_EEM_SMALLCAP|-0.028496072586037|84|-0.55556|0.02|36.93|-0.05291|0.08239|14|14|-0.24864833333333|9.5497233333333
2024-02-10 06:17:41|DAILY|10899|1138458|/equities/homeland-interactive-technology-ltd|MSCI_EEM_SMALLCAP|-2.9433620098149|5|0.05394|2.54|38.69|-0.00707|0.04819|26|26|0.070974257425743|5.211795049505
2024-02-10 06:17:42|DAILY|10900|1153449|/equities/changsha-broad-homes-ind-group-ltd|MSCI_EEM_SMALLCAP|2.4319245416977|51|0|2.5|50.63|0.15334|0.25189|19|19|-0.023197628458498|5.826
2024-02-10 06:17:44|DAILY|10901|18676|/equities/even-on-nm|MSCI_EEM_SMALLCAP|7.1014989367611|74|0.11455|7.2|37.96|0.04608|0.07385|25|25|-0.01225831702544|4.7524011741683
2024-02-10 06:17:45|DAILY|10902|950330|/equities/integrated-rubber-corporation|MSCI_EEM_SMALLCAP|0.44384065742407|58|0.18182|0.455|32.72|0.08827|0.13422|29|29|0.037547713717694|5.0666332007952
2024-02-10 06:17:46|DAILY|10903|1088198|/equities/ehouse-china-enterprise-holdings|MSCI_EEM_SMALLCAP|-0.198052022922|117|-0.4|0.168|40.59|0.06101|0.12799|22|22|-0.22871853320119|6.7193924677899
2024-02-10 06:17:47|DAILY|10904|943464|/equities/central-china|MSCI_EEM_SMALLCAP|0.06964383823437|15|-0.05263|0.09|39.8|-0.00012|0.06515|25|25|-0.29045292368682|5.7872844400396
2024-02-10 06:17:48|DAILY|10905|950530|/equities/united-plantations-bhd|MSCI_EEM_SMALLCAP|19.120902048725|37|0.13029|19.78|51.05|0.00768|0.02713|19|19|0.049177932405567|1.1617127236581
2024-02-10 06:17:49|DAILY|10906|1169402|/equities/cruzeiro-do-sul-educacional|MSCI_EEM_SMALLCAP|-4.3064090852861|19|-0.14725|3.88|72.8|0.21197|0.25469|10|10|-0.099120643431635|5.4831662198391
2024-02-10 06:17:50|DAILY|10907|40449|/equities/jantsa-jant-sanayi-ve-ticaret|MSCI_EEM_SMALLCAP|141.1783454328|2|0.09954|167.9|35.48|0.07146|0.14436|29|29|0.38834951456311|5.2778524271845
2024-02-10 06:17:51|DAILY|10908|986211|/equities/taokaenoi-food-marketing-pcl|MSCI_EEM_SMALLCAP|10.172806825607|18|0.03883|10.7|39.16|-0.0064|0.04979|25|25|0.049368473895582|3.8853694779116
2024-02-10 06:17:52|DAILY|10909|979344|/equities/kpm-tech-co-ltd|MSCI_EEM_SMALLCAP|375.86912532112|83|0.04167|400|41.26|0.12801|0.23419|23|23|0.041319107662464|5.9330853540252
2024-02-10 06:17:53|DAILY|10910|102060|/equities/mercator-wa|MSCI_EEM_SMALLCAP|42.83343468832|27|-0.03527|44.86|34.69|0.30202|0.40633|29|29|0.29902131782946|5.8359399224806
2024-02-10 06:17:55|DAILY|10911|990855|/equities/baioo-family-interactive-ltd|MSCI_EEM_SMALLCAP|-0.25425393016685|46|-0.03226|0.24|34.39|-0.03871|0.02701|28|28|-0.028523809523809|5.5156408730159
2024-02-10 06:17:56|DAILY|10912|100141|/equities/tianjinport-de|MSCI_EEM_SMALLCAP|-0.49450733947313|90|-0.08824|0.465|46.15|-0.00849|0.01491|20|20|-0.027185770750988|3.0458468379447
2024-02-10 06:17:57|DAILY|10913|12922|/equities/heliopolis-housing|MSCI_EEM_SMALLCAP|-11.315163530388|61|0.04824|11.3|36.08|0.04233|0.08716|26|26|0.080345691382765|4.20425250501
2024-02-10 06:17:57|DAILY|10914|985129|/equities/china-online-education-group|MSCI_EEM_SMALLCAP|-7.8464457360311|9|-0.04241|7|39.19|-0.0447|0.02396|26|26|0.0037906523855891|7.7577244401168
2024-02-10 06:17:58|DAILY|10915|100107|/equities/fantasia|MSCI_EEM_SMALLCAP|-0.053680141322406|46|-0.36508|0.04|55.33|0.03114|0.07021|12|12|-0.3962778561354|5.2811114245416
2024-02-10 06:18:00|DAILY|10916|12932|/equities/medinet-nasr-h|MSCI_EEM_SMALLCAP|3.9287852964994|4|0.10337|4.91|34.28|-0.00469|0.03199|29|29|0.070734202607824|3.9049819458375
2024-02-10 06:18:01|DAILY|10917|990993|/equities/blue-sky-power-holdings-ltd-be|MSCI_EEM_SMALLCAP|-0.04430778647252|55|-0.40625|0.038|58.4|0.14123|0.19209|10|10|-0.15695454545455|5.5059435736677
2024-02-10 06:18:02|DAILY|10918|1137421|/equities/scholar-education-group|MSCI_EEM_SMALLCAP|-2.7852903820265|21|0.04202|2.48|49.6|0.14779|0.269|20|20|0.079569169960474|8.2982252964427
2024-02-10 06:18:03|DAILY|10919|20547|/equities/higher-one-holdings-inc|MSCI_EEM_SMALLCAP|-1.0652095637369|120|-0.0091|0.98|53.25|-0.02652|0.04|16|16|-0.37547167868177|8.0295808444902
2024-02-10 06:18:04|DAILY|10920|946364|/equities/colour-life-services-group-ltd|MSCI_EEM_SMALLCAP|-0.30853087361596|146|-0.54151|0.243|40.86|-0.03839|0.01468|14|14|-0.33290516039052|5.056390516039
2024-02-10 06:18:06|DAILY|10921|43827|/equities/yuyang-d-u|MSCI_EEM_SMALLCAP|2685.3940608465|19|-0.13133|2745|48.11|-0.09099|0.58218|9|9|1.5447605321508|6.274578713969
2024-02-10 06:18:06|DAILY|10922|12544|/equities/drake---scull|MSCI_EEM_SMALLCAP|2685.3940608465|19|-0.13133|2745|5.35|-0.01011|0.06469|9|9|0|0
2024-02-10 06:18:07|DAILY|10923|969370|/equities/smi-culture-group-holdings-ltd|MSCI_EEM_SMALLCAP|-0.0036194026994078|33|-0.3|0.0035|2.25|0.03012|0.06779|58|59|-0.22491515151515|0.18618181818182
2024-02-10 06:18:08|DAILY|10924|100003|/equities/lumena-newmat|MSCI_EEM_SMALLCAP|-0.0036194026994078|33|-0.3|0.0035|0.04|0.00051|0.00115|58|59|0|0
2024-02-10 06:18:08|DAILY|10925|102731|/equities/siam-global-ho|MSCI_EEM_SMALLCAP|-16.398423550629|22|0|15.8|40.63|0.01724|0.04805|24|24|0.040606425702811|3.0985903614458
2024-02-10 06:18:10|DAILY|10926|101590|/equities/sugih-energy|MSCI_EEM_SMALLCAP|-16.398423550629|22|0|15.8|1.69|0.00072|0.002|24|24|0|0
2024-02-10 06:18:11|DAILY|10927|11171|/equities/ahli-united-bank?cid=11171|MSCI_FRONTIER|304.99999997433|220|0.08541|305|32|0.02287|0.04456|19|19|0.034124546553809|1.5663107617896
2024-02-10 06:18:11|DAILY|10928|958514|/equities/hoa-phat-group-jsc|MSCI_FRONTIER|27177.224523138|67|0.0932|28150|38.4|0.06959|0.10808|25|25|0.11999610136452|2.951656920078
2024-02-10 06:18:12|DAILY|10929|1097868|/equities/nak-kazatomprom-drc|MSCI_FRONTIER|38.759424374367|6|-0.05667|42.45|35.55|-0.01822|0.01689|29|29|0.1599971042471|4.4091447876448
2024-02-10 06:18:13|DAILY|10930|958739|/equities/vingroup-jsc|MSCI_FRONTIER|-43436.526216556|54|0.02663|42400|40.54|0.04136|0.07327|24|24|-0.0652738791423|2.6461364522417
2024-02-10 06:18:15|DAILY|10931|50473|/equities/banca-transilv|MSCI_FRONTIER|24.045259752958|8|0.00241|24.92|27.49|-0.24039|0.25252|37|37|0.90073828125|1.8361298828125
2024-02-10 06:18:16|DAILY|10932|943374|/equities/itissalat-al-maghrib?cid=943374|MSCI_FRONTIER|-8.6955879474434|10|-0.04545|8.4|47.36|0.01997|0.03799|22|22|-0.041590865842055|1.8708439581351
2024-02-10 06:18:16|DAILY|10933|1167001|/equities/kaspi-kz-ao|MSCI_FRONTIER|-97.906253141842|38|-0.00114|87.8|44.39|0.01401|0.04819|18|18|0.15690071770335|5.1371124401914
2024-02-10 06:18:17|DAILY|10934|13237|/equities/attijariwafa-bk|MSCI_FRONTIER|489.23143958456|23|0.06188|504.5|30.48|-0.00643|0.0143|33|33|0.011300583657588|1.3482879377432
2024-02-10 06:18:18|DAILY|10935|958751|/equities/vietnam-dairy-products-jsc|MSCI_FRONTIER|-69149.073171358|94|-0.09626|67600|33.32|-0.00667|0.02084|28|28|-0.02125730994152|1.8994220272905
2024-02-10 06:18:20|DAILY|10936|958566|/equities/masan-group-corp|MSCI_FRONTIER|63813.189999343|59|-0.01667|64900|42.09|0.03156|0.08021|23|23|0.042684210526316|3.2186442495127
2024-02-10 06:18:21|DAILY|10937|101672|/equities/dangcem|MSCI_FRONTIER|667.54796027998|23|1.18|763|55.39|0.00296|0.16489|17|18|0.19136408243376|2.8902237487733
2024-02-10 06:18:21|DAILY|10938|1076910|/equities/vinhomes|MSCI_FRONTIER|-43270.145401802|2|0.01951|41800|34.17|-0.00458|0.02292|30|30|-0.020231968810916|2.7736598440546
2024-02-10 06:18:22|DAILY|10939|44430|/equities/halyk-sav-bank|MSCI_FRONTIER|14.144718296214|57|0.08547|15.24|33.79|-0.00924|0.02116|29|29|0.055012548262548|3.8095617760618
2024-02-10 06:18:23|DAILY|10940|13388|/equities/bank-muscat|MSCI_FRONTIER|-0.27435492627888|38|0.01124|0.27|26.94|0.00857|0.02821|36|36|-0.0049503475670308|1.1777835153923
2024-02-10 06:18:25|DAILY|10941|988918|/equities/square-pharmaceuticals-ltd|MSCI_FRONTIER|214.94984136429|76|0.02358|217|35.44|0.00305|0.02049|25|25|0.025748178980229|1.1642518210198
2024-02-10 06:18:26|DAILY|10942|988989|/equities/bangladesh-export-import-company|MSCI_FRONTIER|-115.59999847412|314|-0.06321|115.6|26.54|0.09468|0.12465|24|24|0.25915789473684|2.8305052631579
2024-02-10 06:18:27|DAILY|10943|994755|/equities/no-va-land-investment-group-corp|MSCI_FRONTIER|-17729.955899306|39|0.06135|17300|49.4|0.11836|0.14696|20|20|-0.030606237816764|3.0240428849903
2024-02-10 06:18:27|DAILY|10944|1131263|/equities/mtn-nigeria-com|MSCI_FRONTIER|-291.69944367695|23|-0.02482|275|26.95|-0.01665|0.0477|36|37|0.1085014720314|1.6591795878312
2024-02-10 06:18:28|DAILY|10945|50467|/equities/omv-petrom-s.a|MSCI_FRONTIER|0.56551372815403|41|0.05625|0.5915|31.81|0.01505|0.04603|31|31|0.041282651072125|1.8605360623782
2024-02-10 06:18:30|DAILY|10946|958731|/equities/joint-stock-commercial-bank|MSCI_FRONTIER|88182.952447675|26|0.06509|90000|40.04|0.0131|0.0442|25|25|0.041438596491228|2.3604746588694
2024-02-10 06:18:31|DAILY|10947|101690|/equities/guaranty-bnk|MSCI_FRONTIER|-44.656943513389|9|-0.02439|40|23.98|0.00736|0.04803|42|42|0.057421674876847|1.8200768472906
2024-02-10 06:18:32|DAILY|10948|101707|/equities/nestle-nig|MSCI_FRONTIER|1052.8920697434|50|-0.04348|1100|13.11|-0.0111|0.31705|39|74|-0.013503434739941|3.506700686948
2024-02-10 06:18:33|DAILY|10949|101753|/equities/zenithbank|MSCI_FRONTIER|-41.621501300361|9|-0.05513|36.85|28.08|0.02284|0.0585|36|36|0.098749754661433|2.0547860647694
2024-02-10 06:18:33|DAILY|10950|1168698|/equities/thaiholdings-jsc|MSCI_FRONTIER|-35874.312320913|74|0.0057|35300|22.7|0.17141|0.24033|36|37|0.29357721796276|2.5784326396495
2024-02-10 06:18:35|DAILY|10951|989136|/equities/beximco-pharmaceuticals-ltd|MSCI_FRONTIER|-139.77237834893|14|0.01601|139.6|52.28|0.04982|0.08742|18|18|0.11213626834382|2.6215157232704
2024-02-10 06:18:36|DAILY|10952|50464|/equities/s.n.g.n-romgaz|MSCI_FRONTIER|51.361916641014|108|0.2967|53.1|34.04|0.00557|0.02784|27|27|0.045965886939571|1.78511208577
2024-02-10 06:18:37|DAILY|10953|50449|/equities/brd-groupe-soc|MSCI_FRONTIER|17.331221854705|41|0.03318|18.06|33.97|0.03172|0.04752|29|29|0.028967804878049|2.025912195122
2024-02-10 06:18:38|DAILY|10954|958674|/equities/saigon-securities-incorporation|MSCI_FRONTIER|33348.981546863|62|0.11606|35100|33.28|0.04563|0.08344|29|29|0.16609259259259|3.6602153996101
2024-02-10 06:18:38|DAILY|10955|1056075|/equities/vincom-retail|MSCI_FRONTIER|-23159.403129225|118|-0.23826|21900|32.46|-0.03044|0.0038|28|28|-0.014551656920078|3.1496423001949
2024-02-10 06:18:40|DAILY|10956|13240|/equities/bcp|MSCI_FRONTIER|-297.36499718907|9|0.03147|295|38.92|0.0105|0.02364|26|26|0.014550980392157|1.319181372549
2024-02-10 06:18:41|DAILY|10957|11177|/equities/gulf-fin-house?cid=11177|MSCI_FRONTIER|78.719016538018|24|0.01523|80|42.48|0.03006|0.05548|23|23|0.040295|2.453003
2024-02-10 06:18:42|DAILY|10958|13287|/equities/ciments-du-maroc|MSCI_FRONTIER|1676.4273035144|22|0.00175|1720|19.85|-0.00656|0.01331|45|46|0.01972591006424|1.3174100642398
2024-02-10 06:18:43|DAILY|10959|12461|/equities/arab-bank-plc|MSCI_FRONTIER|-4.6589492463752|13|-0.03846|4.5|26.89|-0.00386|0.01387|36|36|-0.017327551020408|1.1870091836735
2024-02-10 06:18:44|DAILY|10960|997168|/equities/vietjet-aviation-jsc|MSCI_FRONTIER|102179.5180029|83|0.01445|105300|41.04|-0.00286|0.02227|23|23|-0.01998343079922|2.1696286549708
2024-02-10 06:18:45|DAILY|10961|13250|/equities/cosumar|MSCI_FRONTIER|-197.20222317776|117|-0.07904|187|24.24|-0.00525|0.01127|36|37|-0.0013751233958539|1.6948045409674
2024-02-10 06:18:46|DAILY|10962|986125|/equities/marsa-maroc-sa|MSCI_FRONTIER|266.89797649367|30|0|280|43.35|0.01584|0.0403|23|23|0.041465886939571|1.6700409356725
2024-02-10 06:18:47|DAILY|10963|13545|/equities/bah-telecom-co|MSCI_FRONTIER|-0.49797035988444|4|-0.00601|0.496|17.04|0.01359|0.02448|56|57|0.02838090349076|0.34611088295688
2024-02-10 06:18:48|DAILY|10964|13266|/equities/label-vie|MSCI_FRONTIER|-4435.0825751758|8|0.03524|4348|14.05|-0.01646|0.00542|61|62|0.066527334851936|0.95133371298405
2024-02-10 06:18:48|DAILY|10965|41780|/equities/john-keells-holdings|MSCI_FRONTIER|178.7038772832|1|0|185.75|28.7|0.01514|0.03843|33|33|0.032191129883844|2.0521436114044
2024-02-10 06:18:50|DAILY|10966|101682|/equities/fbn-holdings|MSCI_FRONTIER|-27.433209288975|8|0.17512|25.5|26.63|-0.02367|0.02973|38|38|0.17841216879293|2.8599116781158
2024-02-10 06:18:51|DAILY|10967|42190|/equities/shb|MSCI_FRONTIER|-12398.426641919|6|0.00431|11650|31.81|0.01253|0.05295|32|32|0.15032551319648|3.9318103616813
2024-02-10 06:18:52|DAILY|10968|13415|/equities/omantel|MSCI_FRONTIER|1.0627706667753|16|-0.00735|1.081|27.94|-0.00301|0.02|35|35|0.067598187311178|1.0996787512588
2024-02-10 06:18:53|DAILY|10969|958676|/equities/sai-gon-thuong-tin-commercial|MSCI_FRONTIER|29247.241459165|26|0.09123|31100|32.29|0.01444|0.04506|31|31|0.14491520467836|3.4421734892788
2024-02-10 06:18:54|DAILY|10970|1059856|/equities/viet-nam-electrical|MSCI_FRONTIER|-22491.564001668|19|0.00939|21500|38.77|0.05998|0.10272|26|26|0.089783625730994|4.1660458089669
2024-02-10 06:18:56|DAILY|10971|958596|/equities/phat-dat-real-estate-development|MSCI_FRONTIER|27847.838666152|64|0.18075|30050|50.68|0.21306|0.26158|19|19|0.091130604288499|3.3295779727095
2024-02-10 06:18:56|DAILY|10972|989128|/equities/lafarge-surma-cement-ltd|MSCI_FRONTIER|70.811917492472|44|0.04286|73|31.52|0.01264|0.04631|29|29|0.10182863113898|2.8123166144201
2024-02-10 06:18:57|DAILY|10973|101654|/equities/access-bank|MSCI_FRONTIER|-10.430540052563|4|0.01531|9.95|22.92|-0.00379|0.02575|24|24|0.031291139240506|2.38426039783
2024-02-10 06:18:58|DAILY|10974|989044|/equities/grameenphone-ltd|MSCI_FRONTIER|-286.60000610352|1|0|286.6|27.31|0.01524|0.02347|35|35|0.0092834728033473|1.1829832635983
2024-02-10 06:18:59|DAILY|10975|988974|/equities/brac-bank-ltd|MSCI_FRONTIER|36.174114528084|15|0.07713|39.1|49.79|0.01317|0.04961|19|19|0.0081885416666667|1.8326770833333
2024-02-10 06:19:00|DAILY|10976|101738|/equities/uba|MSCI_FRONTIER|-29.250214898394|9|-0.06089|25.45|33.7|0.03057|0.06583|30|30|0.16025417075564|2.5778949950932
2024-02-10 06:19:01|DAILY|10977|958539|/equities/kinh-bac-city-development-share|MSCI_FRONTIER|-32484.712847148|18|0.02463|31200|33.63|0.04064|0.08392|30|30|0.14056530214425|3.8698050682261
2024-02-10 06:19:02|DAILY|10978|945709|/equities/electrica|MSCI_FRONTIER|11.201641918135|2|0.0034|11.8|33.03|-0.00214|0.01966|31|31|0.021734634146341|2.1045473170732
2024-02-10 06:19:03|DAILY|10979|941195|/equities/bank-nizwa|MSCI_FRONTIER|-0.09737115582768|12|0|0.095|28.09|-0.02309|-0.00198|34|34|0.0076997929606625|0.9139182194617
2024-02-10 06:19:04|DAILY|10980|958541|/equities/khang-dien-house-trading-invest|MSCI_FRONTIER|29717.719457739|15|-0.00319|31200|48.19|0.03856|0.07451|21|21|0.066950292397661|2.8827495126706
2024-02-10 06:19:06|DAILY|10981|994073|/equities/saigon-beer-alcohol-beverage-corp|MSCI_FRONTIER|-60079.226231641|21|-0.04934|57800|27.94|-0.02345|0.02221|36|36|-0.096107212475634|2.4758976608187
2024-02-10 06:19:06|DAILY|10982|980211|/equities/green-flash-properties|MSCI_FRONTIER|722.24186108438|60|0.35652|780|56.94|0.02947|0.05679|17|17|0.012678675754625|3.6681333982473
2024-02-10 06:19:07|DAILY|10983|12374|/equities/jor-petrolm-re|MSCI_FRONTIER|4.9421908645229|37|0.09013|5.08|32.52|0.01999|0.04435|29|29|0.06014606741573|1.9598120531154
2024-02-10 06:19:08|DAILY|10984|953722|/equities/ducgiang-chemicals-detergent-powder|MSCI_FRONTIER|91263.1694631|2|0.00628|96200|35.14|0.0816|0.12324|29|29|0.28007450980392|3.5773696078431
2024-02-10 06:19:09|DAILY|10985|989113|/equities/british-american-tobacco-bangladesh|MSCI_FRONTIER|-518.70001220703|1|0|518.7|18.04|-0.03473|0.06281|53|53|0.19743619246862|1.2480271966527
2024-02-10 06:19:11|DAILY|10986|955703|/equities/valamar-riviera-dd|MSCI_FRONTIER|4.602498654653|9|-0.0148|4.66|29|-4.0E-5|0.02168|35|35|0.006307917888563|1.5848592375367
2024-02-10 06:19:12|DAILY|10987|958518|/equities/hoasen-group|MSCI_FRONTIER|21813.782820933|67|0.1625|23250|41.74|0.14444|0.18752|23|23|0.1870730994152|4.2180789473684
2024-02-10 06:19:12|DAILY|10988|40422|/equities/aluminium-bahrain|MSCI_FRONTIER|1.3305634633753|32|0.32565|1.38|17.51|0.03199|0.05672|50|51|0.14305952380952|0.82843614718615
2024-02-10 06:19:13|DAILY|10989|989002|/equities/olympic-industries-ltd|MSCI_FRONTIER|148.4031085123|35|-0.02662|149.9|48.74|0.02994|0.05729|19|19|0.0082708333333334|2.7014510416667
2024-02-10 06:19:14|DAILY|10990|13389|/equities/bank-sohar|MSCI_FRONTIER|0.10567052483525|19|0.05769|0.11|17.72|-0.00332|0.01958|49|50|0.018430309734513|1.2123329646018
2024-02-10 06:19:16|DAILY|10991|50472|/equities/sntgn-transgaz|MSCI_FRONTIER|18.604376592526|105|0.07754|18.9|43.9|0.06719|0.10197|21|21|-0.095216374269006|1.8764766081871
2024-02-10 06:19:17|DAILY|10992|1024916|/equities/viet-capital|MSCI_FRONTIER|42665.987216604|65|0.10675|45100|31.03|0.04368|0.08934|31|31|0.20227095516569|4.2113499025341
2024-02-10 06:19:18|DAILY|10993|955692|/equities/total-maroc-sa|MSCI_FRONTIER|1275.7918308665|36|0.14407|1350|26.06|0.01409|0.03462|33|33|0.037896089385475|1.6055173184358
2024-02-10 06:19:19|DAILY|10994|1166932|/equities/ignitis-grupe-ab|MSCI_FRONTIER|18.069920440682|4|0|18.8|14.49|-0.00876|0.0112|57|57|-0.006642943305187|1.005933655006
2024-02-10 06:19:19|DAILY|10995|40421|/equities/nawras|MSCI_FRONTIER|0.31791426000277|4|0.05751|0.331|22.93|0.0005|0.0258|41|41|-0.037359490986214|1.1551251325557
2024-02-10 06:19:21|DAILY|10996|12355|/equities/jor-islamic-ba|MSCI_FRONTIER|4.123304720397|23|0.0241|4.25|41.57|0.01145|0.02989|23|23|0.047292433537832|1.0018946830266
2024-02-10 06:19:22|DAILY|10997|989144|/equities/city-bank-ltd|MSCI_FRONTIER|-21.362314036628|9|0.06667|20.8|43.18|-0.01209|0.03372|22|22|0.039527139874739|1.984372651357
2024-02-10 06:19:23|DAILY|10998|42141|/equities/petroleum-technical-services|MSCI_FRONTIER|35890.261692455|46|-0.06|37600|42.65|0.0116|0.06185|23|23|0.12766959064327|4.6961403508772
2024-02-10 06:19:24|DAILY|10999|958641|/equities/thanh-thanh-cong-tay-ninh|MSCI_FRONTIER|-14009.520784677|97|-0.07639|13300|31|-0.00087|0.03961|30|30|0.012413255360624|3.4783352826511
2024-02-10 06:19:25|DAILY|11000|958398|/equities/commercial-bank-investment-develop|MSCI_FRONTIER|45575.639126786|32|0.1331|48950|43.26|0.03539|0.06526|23|23|0.055106237816764|2.9163128654971
2024-02-10 06:19:26|DAILY|11001|958483|/equities/petrovietnam-gas-jscrp|MSCI_FRONTIER|-77877.158985844|98|-0.16722|75700|35.73|-0.00259|0.03607|26|26|0.0034883040935673|2.67377582846
2024-02-10 06:19:27|DAILY|11002|958737|/equities/vinh-hoan-corp|MSCI_FRONTIER|-67380.983914184|25|0.03297|65800|33.4|-0.0087|0.03425|30|30|0.090862573099415|3.6531286549708
2024-02-10 06:19:28|DAILY|11003|989017|/equities/national-bank-ltd|MSCI_FRONTIER|-7.5760000896456|14|-0.04|7.2|54.69|-0.03134|0.01228|16|16|0.01595045045045|1.909884009009
2024-02-10 06:19:29|DAILY|11004|1072442|/equities/petrovietnam-power|MSCI_FRONTIER|11070.781182859|65|-0.01304|11350|38.48|0.02469|0.05609|25|25|0.026698830409357|3.3030623781676
2024-02-10 06:19:30|DAILY|11005|989074|/equities/summit-power-ltd|MSCI_FRONTIER|26.059410003582|4|0.02076|29.5|54.88|0.00051|0.03797|17|17|-0.011254273504274|1.6533547008547
2024-02-10 06:19:32|DAILY|11006|958469|/equities/dat-xanh-real-estate-service-contr|MSCI_FRONTIER|-19649.86685966|39|0.00822|18400|41.17|0.098|0.14467|24|24|0.098169590643275|4.6666189083821
2024-02-10 06:19:32|DAILY|11007|965383|/equities/tallink-grupp|MSCI_FRONTIER|0.67891118568681|23|0|0.679|16.82|0.03179|0.05242|60|61|-0.02374713740458|0.11140744274809
2024-02-10 06:19:33|DAILY|11008|1057644|/equities/ho-chi-minh-city-develop|MSCI_FRONTIER|22035.155730371|110|0.36919|23550|29.58|0.00679|0.02793|31|31|0.099766081871345|2.8624756335283
2024-02-10 06:19:34|DAILY|11009|41889|/equities/sampath-bank|MSCI_FRONTIER|69.543653873492|6|0.03129|72.5|30.29|0.02462|0.06032|31|31|0.062604872881356|2.9368040254237
2024-02-10 06:19:35|DAILY|11010|42257|/equities/vinaconex.,jsc|MSCI_FRONTIER|24008.488315645|64|0.09978|25350|38.32|0.03732|0.0704|25|25|0.068801175318315|3.4625161606268
2024-02-10 06:19:37|DAILY|11011|969581|/equities/siauliu-bankas|MSCI_FRONTIER|0.52928981806073|50|-0.03231|0.599|200|0.15172|0.17825|5|5|0.08676167778837|5.9981258341277
2024-02-10 06:19:38|DAILY|11012|958540|/equities/kinh-do-corp|MSCI_FRONTIER|-63251.377548156|49|0.03506|62000|54.33|0.0438|0.08137|18|18|0.14061403508772|2.4579883040936
2024-02-10 06:19:39|DAILY|11013|991210|/equities/hoang-huy-investment-financial|MSCI_FRONTIER|12635.106790401|59|0.06349|13400|38.72|0.05478|0.08712|25|25|-0.020570175438596|3.920828460039
2024-02-10 06:19:39|DAILY|11014|1136006|/equities/viglacera|MSCI_FRONTIER|49942.572635215|5|-0.03303|52700|30.97|-0.0061|0.04076|33|33|0.15091228070175|4.0628021442495
2024-02-10 06:19:40|DAILY|11015|13260|/equities/highteck-payment|MSCI_FRONTIER|-629.08819783442|81|-0.01387|611.4|14.86|-0.01635|0.04148|49|50|-0.032709599027947|1.0338031591738
2024-02-10 06:19:42|DAILY|11016|958621|/equities/petrovietnam-drilling-well-services|MSCI_FRONTIER|27337.262509331|50|0.00701|28750|36.19|0.07459|0.11983|27|27|0.13945906432749|3.9715419103314
2024-02-10 06:19:43|DAILY|11017|958409|/equities/baoviet-holdings|MSCI_FRONTIER|39732.291783446|20|-0.01905|41200|34.72|-0.01922|0.02568|29|29|-0.025291423001949|2.7790555555556
2024-02-10 06:19:43|DAILY|11018|1009015|/equities/vietnam-national-petroleum-group|MSCI_FRONTIER|33806.757390009|50|-0.02933|34750|36.19|0.0054|0.04294|27|27|-0.0254522417154|2.6017953216374
2024-02-10 06:19:44|DAILY|11019|41731|/equities/commercial-bank-of-ceylon|MSCI_FRONTIER|-90.408964315047|18|-0.02186|89.5|33.21|0.01524|0.05478|28|28|0.032144667370644|2.6405131995776
2024-02-10 06:19:45|DAILY|11020|13390|/equities/nat-bank-of-oman|MSCI_FRONTIER|-0.25408751481703|15|-0.11314|0.243|13.87|-0.00803|0.01764|59|60|0.050143026004728|1.0945437352246
2024-02-10 06:19:47|DAILY|11021|1169477|/equities/an-phat-holdings|MSCI_FRONTIER|7722.9380292174|61|0.10526|8400|29.5|0.01891|0.06487|27|28|-0.10651128668172|3.5514379232506
2024-02-10 06:19:48|DAILY|11022|958480|/equities/flc-group-jsc|MSCI_FRONTIER|-4256.7749695442|31|-0.33021|3570|39.94|0.22339|0.26997|16|16|0.039834080717489|5.0625515695067
2024-02-10 06:19:48|DAILY|11023|13555|/equities/ithmaar-bank|MSCI_FRONTIER|-0.031317769658644|12|-0.39024|0.025|7.4|-0.00065|0.09194|29|30|-0.011064377682403|1.3891802575107
2024-02-10 06:19:49|DAILY|11024|11106|/equities/burgan-bank|MSCI_FRONTIER|180.30250776236|27|0.05587|189|33.55|0.01484|0.03342|29|29|-0.025419419419419|1.7531741741742
2024-02-10 06:19:50|DAILY|11025|965395|/equities/tallinna-vesi|MSCI_FRONTIER|10.497366970076|4|0|10.5|21.77|0.00818|0.03313|47|48|-0.0091297709923664|0.075827290076336
2024-02-10 06:19:51|DAILY|11026|50602|/equities/pozavar0valnic|MSCI_FRONTIER|27.717010024094|5|0.0212|28.9|27.19|0.02643|0.04351|37|37|0.057866336633663|1.3747336633663
2024-02-10 06:19:52|DAILY|11027|11133|/equities/jazeera-airways|MSCI_FRONTIER|-1166.1728402324|13|-0.19225|1021|35.25|0.03893|0.07632|28|28|0.027888888888889|3.0508988988989
2024-02-10 06:19:53|DAILY|11028|19051|/equities/al-imtiaz-investment-company|MSCI_FRONTIER|-61.471095704255|6|-0.00717|55.4|35.5|-2.0E-5|0.03641|28|28|-0.056187187187187|2.5539219219219
2024-02-10 06:19:54|DAILY|11029|11253|/equities/kwt-projects-co|MSCI_FRONTIER|-114.02061492997|34|-0.01835|107|34.5|0.01443|0.03481|28|28|-0.051473473473473|2.3570540540541
2024-02-10 06:19:55|DAILY|11030|13387|/equities/bank-dhofar|MSCI_FRONTIER|-0.157616621984|14|-0.0625|0.15|9.68|-0.00597|0.01716|59|60|0.054910774410774|0.84335521885522
2024-02-10 06:19:56|DAILY|11031|50471|/equities/c.n.t.e.e.-tra|MSCI_FRONTIER|-31.829320399108|4|0.03367|30.7|39.31|0.0037|0.02374|26|26|0.055103414634146|2.0871795121951
2024-02-10 06:19:57|DAILY|11032|11116|/equities/aviation-ls--fin|MSCI_FRONTIER|195.9041561649|53|0.21714|213|37.88|0.00363|0.03504|25|25|0.0020470470470471|2.3457627627628
2024-02-10 06:19:58|DAILY|11033|1093993|/equities/integrated-holding|MSCI_FRONTIER|517.98369072276|42|0.10625|531|33.03|-0.01675|0.00764|29|29|0.025405405405405|2.0849329329329
2024-02-10 06:19:59|DAILY|11034|954944|/equities/mezzan-holding-co|MSCI_FRONTIER|581.63424286971|35|0.16509|614|38.6|0.0042|0.02781|25|25|0.032207207207207|1.8964264264264
2024-02-10 06:20:00|DAILY|11035|44436|/equities/x5-retail-grp|EMCONSGROWTH|17.842488168391|4|0.0411|19|18.23|-0.05696|0.00047|35|35|0.61103120124805|3.7335647425897
2024-02-10 06:20:01|DAILY|11036|944073|/equities/byd-a|EMCONSGROWTH|-185.10178544557|77|-0.23086|181.17|41.86|0.07816|0.13116|22|22|0.1781334002006|3.8801614844534
2024-02-10 06:20:02|DAILY|11037|944522|/equities/lao-jiao-a|EMCONSGROWTH|-159.75738322304|53|-0.25588|153.66|39.38|0.07833|0.11329|24|24|0.097119358074223|3.8637562688064
2024-02-10 06:20:03|DAILY|11038|944536|/equities/muyuan-foodstuff-a|EMCONSGROWTH|-38.541947802893|22|0.0294|37.81|23.24|-0.04188|-0.01053|42|42|0.031469408224674|3.5433460381143
2024-02-10 06:20:04|DAILY|11039|950765|/equities/aier-eye-hospital-group|EMCONSGROWTH|12.084954046446|3|-0.01944|14.12|36.81|0.02701|0.06815|27|27|0.017175702811245|3.8030823293173
2024-02-10 06:20:05|DAILY|11040|944129|/equities/changan-auto-a|EMCONSGROWTH|-13.998326254364|44|-0.25954|13.58|36.69|0.04704|0.11435|26|26|0.14188465396189|4.5548786359077
2024-02-10 06:20:07|DAILY|11041|944961|/equities/yunnan-baiyao-a|EMCONSGROWTH|45.585827432966|3|-0.00061|49.42|7.83|-0.31162|-0.17084|127|127|1.2682678034102|2.5564653961886
2024-02-10 06:20:08|DAILY|11042|944012|/equities/gujing-distill-a|EMCONSGROWTH|199.09684530769|2|-0.02004|220|34.34|-0.0049|0.02992|29|29|0.08620962888666|4.1402116349047
2024-02-10 06:20:11|DAILY|11043|944239|/equities/haid-group-a|EMCONSGROWTH|-41.618378317908|24|0.00705|41.42|34.79|-0.01647|0.01165|28|28|0.037817452357071|3.4562668004012
2024-02-10 06:20:12|DAILY|11044|944340|/equities/shuanghui-dev-a|EMCONSGROWTH|27.111249435725|31|0.07974|28.57|50.89|0.03043|0.06181|19|19|0.014249749247743|2.8676098294885
2024-02-10 06:20:13|DAILY|11045|1166992|/equities/yihai-kerry-arawana-holdings-co-ltd|EMCONSGROWTH|28.553230605832|2|0.01524|31.98|38.52|0.03031|0.06668|21|21|-0.032561728395062|3.2927197530864
2024-02-10 06:20:15|DAILY|11046|1057343|/equities/huizhou-desay-a|EMCONSGROWTH|-94.011039436531|46|-0.26832|90.64|36.62|0.05109|0.08899|26|26|0.16683249749248|5.1607552657974
2024-02-10 06:20:15|DAILY|11047|944845|/equities/tcl-corp-a|EMCONSGROWTH|4.0112937181571|30|0|4.16|33.34|-0.00076|0.02462|29|29|0.024791164658634|3.3872690763052
2024-02-10 06:20:16|DAILY|11048|951671|/equities/zhejiang-longsheng-auto-parts-co-lt|EMCONSGROWTH|11.497954350111|2|0.1|13.86|26.92|0.01818|0.062|37|37|0.087507522567703|3.8389017051153
2024-02-10 06:20:17|DAILY|11049|1017444|/equities/zhejiang-century-huatong|EMCONSGROWTH|-4.7400287794489|34|-0.17021|4.29|40.17|0.01111|0.03937|24|24|-0.046255767301906|4.0243791374122
2024-02-10 06:20:18|DAILY|11050|944554|/equities/new-hope-liuhe-a|EMCONSGROWTH|-8.930492868751|121|-0.27149|8.56|36.54|0.01131|0.0505|24|24|-0.060056168505517|3.3800782347041
2024-02-10 06:20:20|DAILY|11051|944183|/equities/faw-car-a|EMCONSGROWTH|-8.3087899372849|4|0.10419|8.16|31.03|-0.02413|0.00913|32|32|0.0039869477911646|2.9765712851406
2024-02-10 06:20:21|DAILY|11052|944655|/equities/shanghai-bairun-a|EMCONSGROWTH|-22.294944096258|118|-0.3383|22.2|31.43|-0.01125|0.03773|28|28|0.10398696088265|4.7009177532598
2024-02-10 06:20:22|DAILY|11053|1013770|/equities/autek-china|EMCONSGROWTH|17.031114216128|3|0.04752|20.06|36.85|0.02699|0.08966|27|27|0.043743229689067|4.4101624874624
2024-02-10 06:20:23|DAILY|11054|944741|/equities/chinese-town-a|EMCONSGROWTH|-3.1786290462217|4|0.13011|3.04|35.5|0.01827|0.04604|28|28|-0.06923370110331|3.1115456369107
2024-02-10 06:20:24|DAILY|11055|944957|/equities/longping-tech-a|EMCONSGROWTH|12.132085736238|1|0|13.83|31.16|-0.04252|-0.00209|31|32|0.020510531594784|3.6588485456369
2024-02-10 06:20:25|DAILY|11056|944039|/equities/dabeinong-tech-a|EMCONSGROWTH|4.4525907233367|1|0|5.25|27.69|-0.04136|0.01321|35|36|0.039729187562688|3.9747512537613
2024-02-10 06:20:26|DAILY|11057|944483|/equities/jiugui-liquor-a|EMCONSGROWTH|-64.439988070222|24|-0.14277|56.68|44.27|0.14049|0.19419|22|22|0.098193580742227|4.3796569709127
2024-02-10 06:20:27|DAILY|11058|951667|/equities/chongqing-fuling-zhacai-group-co-lt|EMCONSGROWTH|12.445248226553|2|-0.00914|14.09|39.84|0.00901|0.05544|25|25|-0.031171514543631|3.4317271815446
2024-02-10 06:20:28|DAILY|11059|944789|/equities/kelun-pharm-a|EMCONSGROWTH|22.852010888591|2|-0.01617|26.17|28.46|-0.03955|-0.01034|35|35|0.031650952858576|3.1030471414243
2024-02-10 06:20:29|DAILY|11060|944818|/equities/suning-commerce-a|EMCONSGROWTH|-1.6033287160031|14|-0.1018|1.5|43.95|0.05009|0.07781|22|22|-0.17430102040816|2.5388132653061
2024-02-10 06:20:31|DAILY|11061|1017433|/equities/giant-network|EMCONSGROWTH|-10.427708665047|34|-0.22552|9.65|40.17|0.0292|0.07217|24|24|-0.030942828485456|3.6603069207623
2024-02-10 06:20:32|DAILY|11062|951657|/equities/jiangsu-sanyou-group-co-ltd|EMCONSGROWTH|4.6078735792406|2|0.01692|5.41|43.3|0.02939|0.07254|23|23|-0.064815446339017|3.8091424272818
2024-02-10 06:20:32|DAILY|11063|1017650|/equities/betta-pharma|EMCONSGROWTH|36.100608378018|2|-0.01593|42.62|32.13|0.01089|0.05259|31|31|0.0038004012036108|4.3896579739218
2024-02-10 06:20:33|DAILY|11064|944317|/equities/robam-appliances-a|EMCONSGROWTH|21.17973612871|9|0.06202|23.29|39.56|0.01445|0.05538|25|25|-0.0074343029087262|3.6279207622869
2024-02-10 06:20:34|DAILY|11065|944583|/equities/qiaqia-food-a|EMCONSGROWTH|29.909328897326|2|-0.01822|34.48|32.13|-0.05331|-0.01255|31|31|0.037689067201605|4.0138966900702
2024-02-10 06:20:36|DAILY|11066|944466|/equities/aodong-a|EMCONSGROWTH|13.760807689446|2|0.0046|15.28|34.34|-0.01772|0.00532|29|29|0.0021083249749248|2.0646589769308
2024-02-10 06:20:37|DAILY|11067|950862|/equities/by-health|EMCONSGROWTH|15.11075107284|2|-0.00705|16.91|47.43|-0.00857|0.04203|21|21|0.033980942828486|3.2593500501504
2024-02-10 06:20:38|DAILY|11068|954983|/equities/jiangxi-zhengbang-technology-co-ltd|EMCONSGROWTH|-2.5917469042781|14|-0.02041|2.4|30.69|0.00977|0.04159|32|32|-0.14802412060302|3.9756532663317
2024-02-10 06:20:39|DAILY|11069|944204|/equities/fj-sunner-deve-a|EMCONSGROWTH|14.750268694863|2|-0.00601|16.55|36.89|-0.00236|0.02217|27|27|-0.013439317953862|3.3597582748245
2024-02-10 06:20:40|DAILY|11070|944552|/equities/navinfo-a|EMCONSGROWTH|-7.1692371767591|50|-0.30408|6.82|29.63|-0.03278|-0.0039|32|32|-0.050451354062187|3.6569979939819
2024-02-10 06:20:42|DAILY|11071|945025|/equities/zhejiang-supor-a|EMCONSGROWTH|51.391452311436|3|0.07384|58.32|39.8|-0.00312|0.02404|25|25|-0.0085416248746238|3.1465325977934
2024-02-10 06:20:42|DAILY|11072|944117|/equities/cr-sanjiu-a|EMCONSGROWTH|50.12709486902|58|0.18101|56.11|26.86|-0.0482|-0.01058|35|35|0.089808425275827|3.5453039117352
2024-02-10 06:20:43|DAILY|11073|944060|/equities/yanjing-brewery-a|EMCONSGROWTH|7.9330013535834|2|0.01256|8.87|30.18|-0.03461|-0.00638|33|33|0.054722166499498|3.3695606820461
2024-02-10 06:20:44|DAILY|11074|944054|/equities/shunxin-a|EMCONSGROWTH|15.427497692958|1|0|18.18|25.56|-0.03259|0.00157|39|39|-0.063158475426279|4.0202296890672
2024-02-10 06:20:45|DAILY|11075|944511|/equities/livzon-pharm-a|EMCONSGROWTH|33.717088796511|3|-0.00458|36.98|30.15|-0.03887|-0.00736|33|33|0.034837512537613|3.2029137412237
2024-02-10 06:20:47|DAILY|11076|944620|/equities/dong-e-e-jiao-a|EMCONSGROWTH|52.268151224268|9|0.04919|57.8|34.1|-0.01696|0.01236|29|29|0.078300902708124|3.3806018054162
2024-02-10 06:20:48|DAILY|11077|944772|/equities/yiling-pharma-a|EMCONSGROWTH|-21.122953574457|37|-0.11552|20.75|34.32|0.08326|0.12493|28|28|0.11494984954865|4.1041434302909
2024-02-10 06:20:49|DAILY|11078|944074|/equities/c-s-paper-a|EMCONSGROWTH|8.1657255167068|2|0.01603|9.51|36.89|0.00649|0.04367|27|27|-0.003420260782347|3.3904092276831
2024-02-10 06:20:50|DAILY|11079|950860|/equities/songcheng-performance-develop|EMCONSGROWTH|8.8277927525971|2|-0.00579|10.3|32.13|-0.02812|0.00801|31|31|-0.022859578736209|3.6894493480441
2024-02-10 06:20:50|DAILY|11080|944896|/equities/yaxia-automobile-a|EMCONSGROWTH|-3.4953612712028|7|-0.11331|3.13|38.12|0.00955|0.06305|26|26|-0.12257973921765|4.5502848545637
2024-02-10 06:20:52|DAILY|11081|944487|/equities/joyoung-a|EMCONSGROWTH|9.8619496692097|1|0|11.38|36.93|0.00766|0.0268|27|27|-0.048835506519559|3.4269388164494
2024-02-10 06:20:53|DAILY|11082|944824|/equities/suofeiya-a|EMCONSGROWTH|14.726110018348|2|-0.0012|16.63|34.34|-0.0126|0.02279|29|29|0.013409227683049|3.9719879638917
2024-02-10 06:20:54|DAILY|11083|102616|/equities/minor-internat|EMCONSGROWTH|28.976262083631|12|0.0339|30.5|39.4|-0.02241|0.02974|25|25|0.018049196787149|3.353374497992
2024-02-10 06:20:55|DAILY|11084|43227|/equities/air-new-zealand?cid=43227|NZX50|-0.6585576935616|53|0|0.64|24.93|-0.14124|0.22938|40|40|-2.242733079123|2.5817187797903
2024-02-10 06:20:56|DAILY|11085|1096341|/equities/australia---nz-banking-grp-ltd?cid=1096341|NZX50|27.999961225537|41|0.0418|28.66|25.69|-0.00054|0.01739|39|39|-0.0045489443378119|1.9043819577735
2024-02-10 06:20:58|DAILY|11086|1096343|/equities/argosy-propert?cid=1096343|NZX50|1.1146598178308|26|-0.0131|1.13|54.05|0.01842|0.03766|19|19|0.0063631178707225|2.1647233840304
2024-02-10 06:20:59|DAILY|11087|1096344|/equities/arvida|NZX50|-1.155292619276|8|-0.01818|1.08|37.36|0.02021|0.0511|28|28|-0.082407407407407|2.1965147198481
2024-02-10 06:21:00|DAILY|11088|43240|/equities/chorus|NZX50|7.6203474849336|65|0.04954|7.945|36.56|-0.0189|0.00846|27|27|0.04630066603235|2.036404376784
2024-02-10 06:21:01|DAILY|11089|1096349|/equities/contact-energy-ltd?cid=1096349|NZX50|7.8445715185745|19|0.00123|8.14|44.91|0.01236|0.03558|23|23|0.036397716460514|2.1741303520457
2024-02-10 06:21:01|DAILY|11090|43248|/equities/ebos-group|NZX50|35.201445299642|7|-0.02882|36.4|31.61|-0.02158|-0.0017|33|33|0.066283126787417|2.0496310772164
2024-02-10 06:21:03|DAILY|11091|43251|/equities/fletcher-building-ltd?cid=43251|NZX50|-4.4700698782669|8|-0.07965|4.16|37.36|0.0216|0.04828|28|28|0.012840455840456|2.4944577397911
2024-02-10 06:21:04|DAILY|11092|1136172|/equities/fonterra-shareholders-fund?cid=1136172|NZX50|-3.5148151598066|6|0.02687|3.44|28.97|-0.00532|0.02549|36|36|-0.0062423664122137|1.5273759541985
2024-02-10 06:21:05|DAILY|11093|1096357|/equities/freightways?cid=1096357|NZX50|8.2233820618338|52|0.01585|8.33|43.48|0.02174|0.0437|23|23|0.019865842055185|1.9521874405328
2024-02-10 06:21:06|DAILY|11094|1096359|/equities/genesis-energy-ltd?cid=1096359|NZX50|2.4894632776448|48|0.04694|2.565|43.74|0.00509|0.02143|23|23|-0.0005470085470085|1.9594786324786
2024-02-10 06:21:07|DAILY|11095|1152826|/equities/goodman-proper?cid=1152826|NZX50|-2.2980687451164|16|0.00924|2.185|57.67|0.00057|0.02129|18|18|0.057384615384615|1.9981452991453
2024-02-10 06:21:09|DAILY|11096|43257|/equities/heartland-nz|NZX50|-1.4154146251372|13|-0.07246|1.28|40.04|0.02166|0.04222|26|26|-0.01626685660019|2.3116543209877
2024-02-10 06:21:10|DAILY|11097|1096364|/equities/infratil-ltd?cid=1096364|NZX50|10.352274392091|14|0.02512|10.61|31.52|-0.00485|0.01079|33|33|0.093475783475784|1.8327454890788
2024-02-10 06:21:11|DAILY|11098|1096367|/equities/investore-property|NZX50|-1.2021722162051|14|0.0354|1.17|39.85|0.00717|0.02598|26|26|-0.014981887511916|1.6540705433746
2024-02-10 06:21:12|DAILY|11099|43262|/equities/kathmandu|NZX50|-0.71103069528787|62|-0.175|0.66|41.25|0.00649|0.07879|24|24|-0.42403996194101|3.110822074215
2024-02-10 06:21:13|DAILY|11100|43265|/equities/kiwi-income|NZX50|-0.88743692574132|4|0.0119|0.85|52.5|0.01217|0.03455|20|20|0.0042592592592593|2.0232706552707
2024-02-10 06:21:15|DAILY|11101|1096373|/equities/mainfreight-ltd?cid=1096373|NZX50|68.990481161109|72|0.14493|70.07|28.06|0.00816|0.02932|35|35|0.077033238366571|1.9271206077873
2024-02-10 06:21:16|DAILY|11102|1152799|/equities/napier-port-holdings-ltd|NZX50|2.3973563785864|21|-0.04331|2.43|35.55|-0.0306|-0.00414|29|29|0.016529971455756|2.0813568030447
2024-02-10 06:21:17|DAILY|11103|1096379|/equities/nzx?cid=1096379|NZX50|-1.1158431152147|13|0.01923|1.06|47.27|0.02127|0.04131|22|22|-0.072633079847909|2.1138241444867
2024-02-10 06:21:18|DAILY|11104|1096380|/equities/oceania-healthcare-ltd?cid=1096380|NZX50|-0.75215029084987|18|-0.02817|0.69|34.53|0.0092|0.03056|30|30|0.0033817663817664|2.7517910731244
2024-02-10 06:21:19|DAILY|11105|43287|/equities/pacific-edge|NZX50|-0.10949854295207|22|-0.02|0.098|28.64|-0.02136|0.14282|36|36|0.22395342205323|4.4026796577947
2024-02-10 06:21:21|DAILY|11106|1096386|/equities/port-tauranga?cid=1096386|NZX50|-5.5823902909217|25|0.00559|5.4|39.54|-0.00989|0.00431|26|26|0.025383079847909|1.7928336501901
2024-02-10 06:21:22|DAILY|11107|1096382|/equities/precinct-prop?cid=1096382|NZX50|-1.2940919211554|16|0.02041|1.25|43.21|-0.0187|-0.00469|24|24|0.013498098859316|2.1146245247148
2024-02-10 06:21:23|DAILY|11108|43293|/equities/prop-industrie|NZX50|2.2377862055559|6|-0.01739|2.26|41.84|0.00461|0.01753|25|25|0.011608943862988|1.4096498572788
2024-02-10 06:21:23|DAILY|11109|1096387|/equities/pushpay-holdings-ltd?cid=1096387|NZX50|1.3809037834004|44|0.10156|1.41|35.3|0.08424|0.4452|23|23|-2.0806970760234|3.2310479532164
2024-02-10 06:21:24|DAILY|11110|1096391|/equities/restaurant-brands-nz|NZX50|-4.0777747089196|3|-0.01558|3.79|47.64|0.04617|0.07722|22|22|-0.088|2.3772428571429
2024-02-10 06:21:26|DAILY|11111|43301|/equities/sanford|NZX50|3.8912819517162|11|-0.01232|4.01|21.22|-0.02168|0.00049|48|49|-0.042839047619048|1.5034047619048
2024-02-10 06:21:27|DAILY|11112|1096394|/equities/scales-corporation-ltd-be?cid=1096394|NZX50|-3.449271972843|25|-0.00909|3.27|27.08|-0.00844|0.01177|38|38|-0.0062535612535612|1.986534662868
2024-02-10 06:21:28|DAILY|11113|1096397|/equities/serko-ltd?cid=1096397|NZX50|3.9739950588866|7|-0.00474|4.2|31.58|0.07447|0.11279|33|33|0.09668034351145|3.1659990458015
2024-02-10 06:21:29|DAILY|11114|1096396|/equities/skellerup?cid=1096396|NZX50|-4.8618853483648|43|-0.02664|4.75|33.67|0.02092|0.04436|30|30|0.138|2.219247148289
2024-02-10 06:21:30|DAILY|11115|43309|/equities/sky-network-television?cid=43309|NZX50|2.6736283027048|13|-0.00712|2.79|26.46|-1.11568|0.17313|39|39|43.118802681992|2.9268582375479
2024-02-10 06:21:32|DAILY|11116|43308|/equities/sky-city-entertainment?cid=43308|NZX50|1.9774815584436|51|0.10053|2.08|37.11|-0.00318|0.03045|27|27|0.01376711026616|2.7035846007605
2024-02-10 06:21:33|DAILY|11117|1096400|/equities/telecom-corp-of-new-zealand-ltd?cid=1096400|NZX50|5.1618234541943|85|0.04217|5.19|35.89|-0.01948|-0.00652|27|27|0.014356125356125|1.6948803418803
2024-02-10 06:21:34|DAILY|11118|43246|/equities/dnz-property|NZX50|-1.4287872410602|15|0|1.36|39.81|0.01526|0.03262|26|26|-0.014666348903718|2.0682163965682
2024-02-10 06:21:35|DAILY|11119|1096403|/equities/summerset?cid=1096403|NZX50|10.585353909204|41|0.10594|11.17|44.04|0.0646|0.08765|23|23|0.07236277302944|2.2101908831909
2024-02-10 06:21:35|DAILY|11120|1096398|/equities/synlait-milk?cid=1096398|NZX50|-0.89570258730024|78|-0.34127|0.83|40.5|0.03136|0.07054|24|24|-0.20030981887512|2.9682650142993
2024-02-10 06:21:37|DAILY|11121|1096407|/equities/tourism|NZX50|-3.8382630169673|16|0.02222|3.68|34.47|0.00406|0.03921|30|30|0.19067778836988|3.0538836987607
2024-02-10 06:21:38|DAILY|11122|1096410|/equities/trustpower-nz|NZX50|-4.4226800790606|12|-0.01402|4.22|20|-0.01233|0.00952|52|52|-0.27927117031399|1.6001655566128
2024-02-10 06:21:39|DAILY|11123|1096413|/equities/vector?cid=1096413|NZX50|3.6747830167971|46|0.01053|3.84|47.95|-0.00113|0.01337|21|21|0.034575095057034|1.6310180608365
2024-02-10 06:21:40|DAILY|11124|1096414|/equities/vista-group-international?cid=1096414|NZX50|1.4704657654017|8|0|1.64|33.52|0.02671|0.06044|31|31|0.011935946462715|3.6795812619503
2024-02-10 06:21:41|DAILY|11125|1096415|/equities/vital-healthca?cid=1096415|NZX50|2.1293125994191|8|-0.01802|2.18|33.65|-0.00534|0.00899|31|31|-0.026575238095238|1.7023361904762
2024-02-10 06:21:43|DAILY|11126|1096416|/equities/westpac-banking-corporation?cid=1096416|NZX50|25.009216237462|22|0.028|25.7|25.12|-0.017|0.00802|41|41|0.021167459562322|1.9150237868696
2024-02-10 06:21:44|DAILY|11127|1096419|/equities/fpo?cid=1096419|NZX50|3.738194719562|56|0.03857|3.77|25.57|-0.00506|0.01436|21|21|0.0063597972972973|2.0734459459459
2024-02-10 06:21:45|DAILY|11128|43233|/equities/awf-group|NZXSMALLCAP|-1.0261882329176|1|0|1.01|13.41|-0.0143|0.02439|68|68|-0.051491228070175|1.2617083333333
2024-02-10 06:21:46|DAILY|11129|1168672|/equities/afc-group-holdings|NZXSMALLCAP|-0.0010000000475|1|0|0.001|1|0|0|9|10|0|0
2024-02-10 06:21:47|DAILY|11130|1096336|/equities/aft-pharmaceuticals-ltd?cid=1096336|NZXSMALLCAP|3.6609882438619|6|0.00535|3.76|20.37|-0.01668|0.02722|51|51|0.023849616858238|1.7541791187739
2024-02-10 06:21:49|DAILY|11131|1096337|/equities/allied-farmers?cid=1096337|NZXSMALLCAP|0.83477579829294|13|0|0.85|10.9|-0.03143|0.01454|85|86|-0.11746048472076|1.5944383561644
2024-02-10 06:21:50|DAILY|11132|1096390|/equities/rubicon|NZXSMALLCAP|0.16533305752439|2|0.04242|0.172|24.09|-0.02484|0.01177|43|43|0.02193924783028|2.3875284474446
2024-02-10 06:21:51|DAILY|11133|43324|/equities/trs-investment|NZXSMALLCAP|-0.029769916061482|8|-0.16667|0.015|2.56|-12.24704|6.43504|44|45|1003.0671803279|5.4632704918033
2024-02-10 06:21:51|DAILY|11134|43283|/equities/nzf-group-ltd|NZXSMALLCAP|0.0039148625539867|17|0|0.004|23.29|0.05219|0.44576|37|38|0.14977469478357|2.350551609323
2024-02-10 06:21:52|DAILY|11135|1096517|/equities/blis-tech|NZXSMALLCAP|0.018871165663443|5|0|0.019|26.82|-0.06154|-0.00742|39|39|-0.084348571428571|3.4624028571429
2024-02-10 06:21:54|DAILY|11136|43238|/equities/cavalier|NZXSMALLCAP|-0.65475508944813|13|0.01587|0.64|13.96|-0.02288|0.04064|72|72|0.13852310717797|2.5351838741396
2024-02-10 06:21:55|DAILY|11137|1096347|/equities/briscoe-group?cid=1096347|NZXSMALLCAP|-4.6998908344403|9|0.0362|4.58|20.84|-0.01107|0.0104|50|50|-0.0031752380952381|1.631640952381
2024-02-10 06:21:56|DAILY|11138|1096516|/equities/burger-fuel-worldwide|NZXSMALLCAP|-0.305817611001|12|0.05357|0.295|15.16|-0.03612|0.02158|64|64|-0.013120285423038|1.893875637105
2024-02-10 06:21:57|DAILY|11139|1152847|/equities/cannasouth-ltd|NZXSMALLCAP|-0.13979167859416|4|0.04132|0.126|34.87|-0.00536|0.06947|30|30|-0.2067521448999|3.7806205910391
2024-02-10 06:21:58|DAILY|11140|1096518|/equities/cdl-invest-nz|NZXSMALLCAP|0.7636698412482|4|-0.0375|0.77|15.68|-0.01398|0.00936|63|63|-0.0095126135216953|1.3142563067608
2024-02-10 06:22:00|DAILY|11141|43241|/equities/colonial-motor|NZXSMALLCAP|8.8230368415383|20|0.07203|8.93|12.01|0.00184|0.02211|77|77|0.014247881355932|0.67777224576271
2024-02-10 06:22:01|DAILY|11142|43242|/equities/comvita|NZXSMALLCAP|-1.9861313226846|22|-0.26613|1.82|22.3|0.01741|0.0403|46|46|-0.098230181470869|1.884582617001
2024-02-10 06:22:02|DAILY|11143|1096350|/equities/cooks-global-foods|NZXSMALLCAP|0.30652934482412|17|0.85714|0.325|8.58|-4.79902|0.25276|93|93|121.71748894349|1.3060184275184
2024-02-10 06:22:02|DAILY|11144|43244|/equities/delegats-group|NZXSMALLCAP|-6.1511957177749|16|-0.1|5.85|16.08|0.01181|0.03133|62|62|-0.054637351778656|0.96873221343874
2024-02-10 06:22:03|DAILY|11145|1168673|/equities/enprise-group|NZXSMALLCAP|-0.59739487406496|27|-0.056|0.59|11.16|0.078|0.11289|50|51|-0.042196638655462|0.86190420168067
2024-02-10 06:22:05|DAILY|11146|1096352|/equities/eroad|NZXSMALLCAP|-0.9851969323308|25|-0.05263|0.9|34|0.12919|0.18713|30|30|-0.043573754789272|2.9998208812261
2024-02-10 06:22:06|DAILY|11147|1096353|/equities/evolve-education-group-ltd?cid=1096353|NZXSMALLCAP|-0.62881953774234|3|0|0.6|17.13|-0.06886|0.02697|48|48|21.070379854369|2.7781480582524
2024-02-10 06:22:07|DAILY|11148|1115153|/equities/foley-wines|NZXSMALLCAP|-1.1252592648559|1|0|1.05|10.78|-0.01228|0.00788|84|85|-0.040651746724891|0.89324017467249
2024-02-10 06:22:08|DAILY|11149|1152824|/equities/general-capital-ltd|NZXSMALLCAP|0.077297417886255|4|0.01266|0.08|12.22|0.00768|0.04281|76|77|0.020951271186441|1.3515360169492
2024-02-10 06:22:09|DAILY|11150|1096522|/equities/geneva-finance|NZXSMALLCAP|-0.32435874985621|30|-0.17333|0.31|13.23|-0.00301|0.03259|62|62|0.0087420494699646|1.1433792697291
2024-02-10 06:22:11|DAILY|11151|1096360|/equities/gentrack-group-ltd?cid=1096360|NZXSMALLCAP|6.6936695279911|72|0.38996|7.2|22.81|0.01375|0.06258|43|43|0.1566644486692|2.8791929657795
2024-02-10 06:22:12|DAILY|11152|1096358|/equities/geoop|NZXSMALLCAP|-0.012186469271407|20|-0.16667|0.01|16.97|0.04874|0.11715|58|58|-0.22676470588235|2.8459351944167
2024-02-10 06:22:13|DAILY|11153|43329|/equities/veritas-invest|NZXSMALLCAP|-0.016200316370858|3|-0.49565|0.0116|13.06|0.00462|0.06004|64|65|-0.20231374853114|1.5669471210341
2024-02-10 06:22:14|DAILY|11154|1096361|/equities/green-cross-health|NZXSMALLCAP|-1.2857589274745|3|0.025|1.23|18.63|-0.08816|0.07379|56|56|-0.75537703349282|1.7127244019139
2024-02-10 06:22:15|DAILY|11155|1096362|/equities/hallenstein-glasson-holdings-ltd?cid=1096362|NZXSMALLCAP|5.3540340963412|25|0.03461|5.68|22.84|0.01849|0.04174|45|45|0.04861216730038|1.8721397338403
2024-02-10 06:22:17|DAILY|11156|1096366|/equities/ikegps-group-ltd?cid=1096366|NZXSMALLCAP|0.51852675334379|10|0|0.55|18.89|-0.00851|0.0334|52|53|0.0085564356435644|2.0424267326733
2024-02-10 06:22:18|DAILY|11157|1152844|/equities/just-life-group-ltd|NZXSMALLCAP|0.26404050091385|14|0.01923|0.265|17.28|0.08758|0.14|43|43|-0.054190476190476|1.151414021164
2024-02-10 06:22:18|DAILY|11158|1168677|/equities/marlborough-wine-estates-group|NZXSMALLCAP|-0.16602958148878|13|-0.04706|0.162|14.94|0.04015|0.08085|62|62|-0.0090799573560767|1.1009328358209
2024-02-10 06:22:19|DAILY|11159|1096527|/equities/marsden-maritime|NZXSMALLCAP|4.1938635136283|2|-0.00232|4.3|14.7|-0.00321|0.01264|63|63|-0.035025889967638|0.67209816612729
2024-02-10 06:22:20|DAILY|11160|1152825|/equities/csm-group-ltd|NZXSMALLCAP|-0.11616720770331|23|97.99999|0.099|11.33|-26.71287|0.37939|80|80|1015.0546896552|3.0130732758621
2024-02-10 06:22:22|DAILY|11161|1096374|/equities/metro-performance-glass-ltd?cid=1096374|NZXSMALLCAP|-0.14036458463557|2|0|0.135|21.63|-0.00827|0.03406|48|48|-0.015087584215592|2.8325360923965
2024-02-10 06:22:23|DAILY|11162|43269|/equities/mercer-group|NZXSMALLCAP|1.6658065479219|71|0.06329|1.68|12.12|-0.02335|0.02308|76|77|0.16984945164506|1.8357527417747
2024-02-10 06:22:24|DAILY|11163|43274|/equities/mill---cop-hot|NZXSMALLCAP|-1.8545658135483|7|-0.03743|1.8|20.17|-0.0077|0.01812|48|48|-0.023854209445585|1.224022587269
2024-02-10 06:22:25|DAILY|11164|43276|/equities/mowbray-coll|NZXSMALLCAP|-0.51443978136915|21|-0.04|0.48|19.69|-0.00626|0.02943|50|51|-0.134650390625|2.3120341796875
2024-02-10 06:22:26|DAILY|11165|1171269|/equities/my-food-bag-group|NZXSMALLCAP|-0.170616647541|31|-0.07407|0.15|45|0.07714|0.11115|16|16|-0.33449333333333|3.3237226666667
2024-02-10 06:22:28|DAILY|11166|43277|/equities/new-tas-gold-m|NZXSMALLCAP|0.018243818747971|7|-0.09524|0.019|11.21|-2.51836|-0.08448|91|91|90.249201754386|7.5565019493177
2024-02-10 06:22:29|DAILY|11167|1096376|/equities/new-zealand-king-salmon-co-ltd?cid=1096376|NZXSMALLCAP|0.27370751071881|28|0.2766|0.3|25|-0.27135|0.29489|41|41|-2.1874876425856|2.8755874524715
2024-02-10 06:22:30|DAILY|11168|43281|/equities/nz-oil---gas|NZXSMALLCAP|0.37680512281302|44|0.05479|0.385|18.57|-0.03857|0.00703|53|53|-0.23133982473223|2.0873008763389
2024-02-10 06:22:31|DAILY|11169|1096378|/equities/nzrefin?cid=1096378|NZXSMALLCAP|-1.4886240417541|40|0.01389|1.46|56.22|0.07775|0.11272|18|18|-0.10650999048525|2.6933092293054
2024-02-10 06:22:32|DAILY|11170|1168679|/equities/new-zealand-rural-land-company|NZXSMALLCAP|0.90004571974084|15|0.04396|0.95|37.33|-0.03093|-0.00559|21|21|-0.16639097744361|1.5240601503759
2024-02-10 06:22:34|DAILY|11171|1096342|/equities/npt-limited?cid=1096342|NZXSMALLCAP|-0.24119489835713|25|-0.04082|0.235|35.93|-0.02485|0.01504|28|28|-0.15026699029126|2.1676883495146
2024-02-10 06:22:35|DAILY|11172|43282|/equities/nz-windfarms|NZXSMALLCAP|-0.14632117625169|51|0.0365|0.142|50.1|0.00409|0.04737|20|20|0.052348859315589|2.5842927756654
2024-02-10 06:22:36|DAILY|11173|1096377|/equities/nzme-ltd?cid=1096377|NZXSMALLCAP|-1.0424034947103|13|0.0102|0.99|25.93|0.00811|0.05882|40|40|-0.085397521448999|3.1550085795996
2024-02-10 06:22:37|DAILY|11174|43249|/equities/energy-mad|NZXSMALLCAP|-0.23972622113494|2|0|0.23|17.28|-0.01495|0.03253|58|58|-0.10460917248255|2.6885473579262
2024-02-10 06:22:38|DAILY|11175|1096384|/equities/pgg-wrightson|NZXSMALLCAP|-3.3101269035153|14|-0.01216|3.25|23.64|0.01237|0.03961|44|44|0.062389363722697|1.53932668566
2024-02-10 06:22:40|DAILY|11176|1096385|/equities/plexure|NZXSMALLCAP|-0.43869124994474|53|-0.24074|0.41|28.72|0.02573|0.0994|32|32|0.017695159629248|4.0088764160659
2024-02-10 06:22:41|DAILY|11177|43302|/equities/savoy-equities|NZXSMALLCAP|-0.0010056553268075|46|0|0.001|7.29|-0.69298|0.0333|38|38|4.9689472049689|6.0869844720497
2024-02-10 06:22:41|DAILY|11178|1096388|/equities/qex-logistics|NZXSMALLCAP|-0.31767703817493|55|-0.17391|0.285|14.93|-0.02722|0.04368|14|15|-0.32326978417266|3.315071942446
2024-02-10 06:22:42|DAILY|11179|1168681|/equities/radius-residential-care|NZXSMALLCAP|-0.15478657084725|9|0.05|0.147|23.18|0.00997|0.04081|34|34|-0.25166457286432|2.3311319095477
2024-02-10 06:22:43|DAILY|11180|43296|/equities/rakon|NZXSMALLCAP|1.1960081756435|13|-0.03846|1.25|29.69|0.01471|0.10884|35|35|0.21438820171265|3.2350104662226
2024-02-10 06:22:45|DAILY|11181|1167287|/equities/rua-bioscience|NZXSMALLCAP|-0.10410577219693|59|-0.33333|0.1|30.27|0.02697|0.07383|26|26|-0.18302130177515|2.7968295857988
2024-02-10 06:22:46|DAILY|11182|43275|/equities/moa-group-ltd|NZXSMALLCAP|-0.26468441136789|8|-0.03704|0.26|11.59|-0.2013|0.0601|82|82|8.5910146290491|2.3223855799373
2024-02-10 06:22:47|DAILY|11183|1096395|/equities/scott-technolo?cid=1096395|NZXSMALLCAP|3.1577903025394|2|0|3.3|16.16|-0.00335|0.03701|63|64|0.082772946859903|1.64321352657
2024-02-10 06:22:48|DAILY|11184|43306|/equities/seeka-kiwifrui|NZXSMALLCAP|2.646180036711|15|-0.00741|2.68|19.34|0.00963|0.03616|53|53|-0.094828681424447|1.2173205004812
2024-02-10 06:22:49|DAILY|11185|1118025|/equities/smartpay?cid=1118025|NZXSMALLCAP|1.5126070453033|19|-0.02244|1.525|20.98|0.00152|0.04655|49|49|0.14554684512428|2.8937342256214
2024-02-10 06:22:51|DAILY|11186|43230|/equities/aorere-res|NZXSMALLCAP|-0.5746339448229|24|-0.71951|0.46|3.55|-1128.54401|1128.80155|10|11|20013.144370968|0.26625806451613
2024-02-10 06:22:51|DAILY|11187|1096531|/equities/solution-dynamics|NZXSMALLCAP|-1.5407958955968|10|0.02|1.53|9.69|-0.00234|0.02866|70|70|0.01253711790393|0.66715138282387
2024-02-10 06:22:52|DAILY|11188|1096401|/equities/south-port?cid=1096401|NZXSMALLCAP|-6.7709433506143|21|-0.08844|6.7|10.3|-0.00021|0.02156|79|80|0.0054822274881517|0.49859478672986
2024-02-10 06:22:53|DAILY|11189|1096402|/equities/steel-tube?cid=1096402|NZXSMALLCAP|-1.3341726441071|4|0.0087|1.16|36.69|0.02868|0.07146|16|16|0.079484745762712|2.7381389830508
2024-02-10 06:22:54|DAILY|11190|43326|/equities/turner-growers|NZXSMALLCAP|1.8704262609475|1|0|1.93|8.42|-0.01759|0.00068|98|99|-0.047980815347722|0.54484292565947
2024-02-10 06:22:56|DAILY|11191|43317|/equities/teamtalk|NZXSMALLCAP|-0.2556808446547|5|-0.14286|0.24|15.91|0.00115|0.05017|54|54|-0.10958516801854|1.3382201622248
2024-02-10 06:22:57|DAILY|11192|1096412|/equities/tower?cid=1096412|NZXSMALLCAP|-0.62185755263242|68|0.0082|0.615|54.61|0.00676|0.0429|18|18|0.0033895238095238|1.9722619047619
2024-02-10 06:22:57|DAILY|11193|1096411|/equities/truscreen|NZXSMALLCAP|0.025551637432576|13|0.16667|0.028|25.27|-0.01139|0.05104|41|41|-0.053154580152672|3.4000047709924
2024-02-10 06:22:58|DAILY|11194|43247|/equities/dorchester-pac|NZXSMALLCAP|4.4552852120326|6|-0.03219|4.51|33.74|0.04289|0.06337|31|31|0.072042816365366|1.6140941960038
2024-02-10 06:22:59|DAILY|11195|43331|/equities/warehouse-group-ltd?cid=43331|NZXSMALLCAP|-1.6286896552418|60|-0.10303|1.48|33.07|-0.01486|0.01616|30|30|-0.073374881065652|2.3423235014272
2024-02-10 06:23:01|DAILY|11196|1096417|/equities/wellington-dri?cid=1096417|NZXSMALLCAP|-0.078378965261287|14|-0.0137|0.072|20.58|-0.00227|0.05903|50|50|-0.18570921305182|2.9163848368522
2024-02-10 06:23:02|DAILY|11197|14299|/equities/orocobre-limited|ASXSMALLCAP|8.9401762681632|29|-0.03975|9.18|27.12|0.01062|0.05683|17|17|0.31442944785276|5.1001370143149
2024-02-10 06:23:03|DAILY|11198|18502|/equities/chalice-gold-mines|ASXSMALLCAP|-1.1104974095008|25|-0.26596|1.035|38.5|0.08131|0.23046|26|26|0.33173073170732|5.7397834146341
2024-02-10 06:23:04|DAILY|11199|961859|/equities/graphitecorp-ltd|ASXSMALLCAP|0.59326708616409|1|0|0.685|31.15|0.17088|0.26472|33|33|0.23002237354086|6.6637752918288
2024-02-10 06:23:05|DAILY|11200|947885|/equities/imugene-ltd|ASXSMALLCAP|0.094113683872688|27|-0.125|0.105|37.33|0.09651|0.19584|27|27|0.27845164410058|7.2479342359768
2024-02-10 06:23:07|DAILY|11201|1123046|/equities/uniti-wireless|ASXSMALLCAP|-4.9818020283018|1|0|4.885|53.67|0.16244|0.23416|12|12|0.22691925465839|3.8680574534162
2024-02-10 06:23:08|DAILY|11202|14329|/equities/wilson-htm-investment-group|ASXSMALLCAP|9.961143715547|68|0.29137|10.77|33.48|0.01824|0.06125|29|29|0.12681599229287|3.927380539499
2024-02-10 06:23:09|DAILY|11203|961883|/equities/liontown-resources-ltd|ASXSMALLCAP|-1.1223187493507|18|-0.19203|1.115|35.96|0.09475|0.21007|28|28|0.3897197265625|5.7316015625
2024-02-10 06:23:10|DAILY|11204|32567|/equities/sandfire-resources-nl|ASXSMALLCAP|6.7480260348401|8|-0.04521|6.97|26.38|0.00677|0.04264|39|39|0.064468146718147|3.3012828185328
2024-02-10 06:23:11|DAILY|11205|7675|/equities/paladin-res|ASXSMALLCAP|1.2957286733594|24|0.2619|1.325|24.71|-0.04064|0.0171|41|41|0.38513127413127|5.8269237451737
2024-02-10 06:23:13|DAILY|11206|14252|/equities/centuria-fpo|ASXSMALLCAP|-1.7314892894572|16|0.06583|1.7|36.5|0.01364|0.04284|28|28|0.0021494696239151|3.1868177434908
2024-02-10 06:23:14|DAILY|11207|101943|/equities/lifestyle-f|ASXSMALLCAP|16.858624257912|2|-0.01771|18.3|41.52|0.02497|0.05368|25|25|0.092294513955727|3.5307988450433
2024-02-10 06:23:15|DAILY|11208|1130929|/equities/life360-inc|ASXSMALLCAP|6.9451010802726|10|0.01682|7.86|54.05|0.14334|0.1897|19|19|0.18370849420849|5.102583976834
2024-02-10 06:23:16|DAILY|11209|7560|/equities/amalgamated-hld|ASXSMALLCAP|11.961826934822|44|0.08281|12.16|43.3|0.01182|0.04419|23|23|0.011492781520693|3.3081212704524
2024-02-10 06:23:16|DAILY|11210|947483|/equities/australian-ethical-invest|ASXSMALLCAP|5.0208908754391|65|0.20225|5.35|42.39|0.0745|0.13099|23|23|0.10048700673725|5.164572666025
2024-02-10 06:23:18|DAILY|11211|101954|/equities/arena-group|ASXSMALLCAP|-3.750441830492|8|0.02571|3.59|57.28|0.04684|0.08091|18|18|0.044669556840077|3.0244585741811
2024-02-10 06:23:19|DAILY|11212|8627|/equities/speciality-fashn|ASXSMALLCAP|0.44991510057068|9|0|0.55|38.15|0.04229|0.11203|27|27|-0.01683718689788|6.2180038535646
2024-02-10 06:23:20|DAILY|11213|1054964|/equities/telix-pharma|ASXSMALLCAP|10.927507314945|20|0.12631|11.86|27.46|-0.00347|0.05457|37|37|0.2733690821256|4.9493014492754
2024-02-10 06:23:21|DAILY|11214|947720|/equities/de-grey-mining-ltd|ASXSMALLCAP|-1.2705943013552|27|0.00418|1.2|29.26|0.12532|0.40562|34|34|0.45079040156709|5.2800891283056
2024-02-10 06:23:22|DAILY|11215|1164150|/equities/australian-strategic-materials-ltd|ASXSMALLCAP|-1.1785583220677|49|-0.28571|1|34.75|0.05775|0.13317|24|24|0.094175736961451|6.4510680272109
2024-02-10 06:23:24|DAILY|11216|961813|/equities/aventus-retail-property-fund|ASXSMALLCAP|-3.4869771646303|27|0.02402|3.41|64.75|0.07651|0.09695|8|8|0.059099264705882|3.3308713235294
2024-02-10 06:23:25|DAILY|11217|1153175|/equities/home-consortium-ltd|ASXSMALLCAP|5.7655339769581|8|0.02273|6.3|38.11|0.00819|0.05716|27|27|0.10534652509653|3.9661563706564
2024-02-10 06:23:26|DAILY|11218|948296|/equities/west-african-resources-ltd|ASXSMALLCAP|-0.9678676738934|4|0.02381|0.86|22.46|-0.05353|-0.01098|46|46|0.13056370656371|3.979417953668
2024-02-10 06:23:27|DAILY|11219|947950|/equities/lovisa-holdings-ltd|ASXSMALLCAP|22.613777433297|2|-0.01813|24.37|41.52|0.03085|0.08749|25|25|0.15899903753609|4.286572666025
2024-02-10 06:23:27|DAILY|11220|947838|/equities/global-geoscience-ltd|ASXSMALLCAP|-0.14072282945127|162|-0.625|0.12|39.82|0.10357|0.17625|22|22|0.10668081002893|6.913087753134
2024-02-10 06:23:29|DAILY|11221|1155915|/equities/tyro-payments-ltd|ASXSMALLCAP|1.0368798396162|2|0.02679|1.15|41.48|0.08907|0.14568|25|25|-0.0017601156069364|4.8519161849711
2024-02-10 06:23:30|DAILY|11222|7551|/equities/aust-edu|ASXSMALLCAP|-2.9163861071984|16|0.03249|2.86|39.35|0.00386|0.02693|26|26|0.0099643545279384|2.8504682080925
2024-02-10 06:23:31|DAILY|11223|14278|/equities/imdex-limited|ASXSMALLCAP|-1.7612439409346|20|-0.06414|1.605|42.25|-0.02668|0.01572|24|24|0.054569215876089|4.3503543078412
2024-02-10 06:23:32|DAILY|11224|947739|/equities/dubber-corp|ASXSMALLCAP|0.15650313839408|6|0.41935|0.22|35.21|0.00988|0.07598|29|29|-0.0085896686159844|7.1817183235868
2024-02-10 06:23:33|DAILY|11225|101944|/equities/sealink-travel|ASXSMALLCAP|-7.1170670580338|3|0.00745|6.76|51.7|0.07737|0.10563|20|20|0.056966216216216|3.3226911196911
2024-02-10 06:23:35|DAILY|11226|9146|/equities/nick-scali-fpo|ASXSMALLCAP|13.597944273706|4|0.07929|15.11|38.37|0.04192|0.08196|27|27|0.11465447545717|3.6205341674687
2024-02-10 06:23:36|DAILY|11227|961923|/equities/rural-funds-group|ASXSMALLCAP|2.0334861515632|2|0.03256|2.22|45.09|0.00453|0.02297|23|23|0.029397880539499|2.427676300578
2024-02-10 06:23:37|DAILY|11228|948056|/equities/ooh!media-ltd|ASXSMALLCAP|1.5154494150839|58|0.13889|1.64|39.08|0.01829|0.06831|25|25|-0.0060280464216635|4.0889903288201
2024-02-10 06:23:38|DAILY|11229|18564|/equities/rcg-corp|ASXSMALLCAP|1.9493731737735|38|0.0844|2.12|37.11|0.02596|0.06214|27|27|0.070752646775746|4.1059509143407
2024-02-10 06:23:39|DAILY|11230|948202|/equities/smartgroup-corporation-ltd|ASXSMALLCAP|8.9146000103199|39|0.02646|9.31|37.07|0.02025|0.0508|27|27|0.061680461982676|2.8274321462945
2024-02-10 06:23:41|DAILY|11231|101989|/equities/hansen-tec|ASXSMALLCAP|5.0629724541742|8|-0.00777|5.11|60.71|0.04661|0.09704|17|17|0.059028873917228|2.9207025986526
2024-02-10 06:23:42|DAILY|11232|961949|/equities/temple---webster-group-ltd|ASXSMALLCAP|8.8575186198299|68|0.62791|9.8|33.48|0.09331|0.14499|29|29|0.2301493256262|5.41191522158
2024-02-10 06:23:43|DAILY|11233|8722|/equities/western-areas|ASXSMALLCAP|3.8267332661837|59|0.09659|3.86|32.53|-0.02483|0.02129|17|17|0.084129296235679|3.2899754500818
2024-02-10 06:23:43|DAILY|11234|1072419|/equities/johns-lyng|ASXSMALLCAP|6.683708767306|26|0.10781|7.09|43.87|0.03041|0.08416|23|23|0.14121470019342|3.5151044487427
2024-02-10 06:23:44|DAILY|11235|7699|/equities/karoon-gas-aus|ASXSMALLCAP|-1.9820749801161|87|-0.20902|1.93|29.78|-0.03707|0.01037|32|32|0.11391915303176|4.0557776708373
2024-02-10 06:23:46|DAILY|11236|7724|/equities/new-hope|ASXSMALLCAP|5.096478381486|8|-0.04259|5.17|31.27|-8.0E-5|0.04169|33|33|0.13859384023099|3.7756323387873
2024-02-10 06:23:47|DAILY|11237|947668|/equities/centuria-metropolitan-reit|ASXSMALLCAP|-1.3322872551417|15|0.01181|1.285|46.55|0.00127|0.03154|22|22|-0.061138728323699|2.6414499036609
2024-02-10 06:23:48|DAILY|11238|18511|/equities/data3-ltd|ASXSMALLCAP|9.2241637589781|114|0.32436|9.84|34.3|-0.02996|0.01784|27|27|0.12724927815207|3.5989672762271
2024-02-10 06:23:49|DAILY|11239|7483|/equities/mcmillan-shakesp|ASXSMALLCAP|16.565165454269|13|0.01236|17.2|41.08|0.01335|0.03942|25|25|0.059282001924928|3.3083926852743
2024-02-10 06:23:50|DAILY|11240|1096166|/equities/coronado-global-resources|ASXSMALLCAP|-1.6872444595047|16|-0.06211|1.51|31.69|0.0117|0.0586|32|32|0.031661807580175|4.4662128279883
2024-02-10 06:23:52|DAILY|11241|941188|/equities/genworth-fp|ASXSMALLCAP|4.6098705238428|67|0.22078|4.7|38.92|-0.00132|0.04415|25|25|0.07306833493744|3.5562897016362
2024-02-10 06:23:53|DAILY|11242|978754|/equities/redbubble-ltd|ASXSMALLCAP|-0.65459879390808|23|0.15094|0.61|42.38|0.21331|0.3154|24|24|0.084552454282964|6.649239653513
2024-02-10 06:23:54|DAILY|11243|947974|/equities/malagasy-minerals-ltd|ASXSMALLCAP|4.2751738982097|6|-0.09263|4.31|35.52|0.00638|0.06468|29|29|0.16889275362319|4.0056396135266
2024-02-10 06:23:55|DAILY|11244|39201|/equities/jumbo-interactive-ltd|ASXSMALLCAP|14.875048747476|15|0.07868|16.04|32.74|-0.04108|0.0022|31|31|0.053049562682216|3.7643070942663
2024-02-10 06:23:56|DAILY|11245|1080047|/equities/koppar-resources|ASXSMALLCAP|-2.305597379951|22|-0.07391|2.13|26.76|0.15702|0.24163|36|37|0.40426706231454|6.1404708209693
2024-02-10 06:23:58|DAILY|11246|960730|/equities/integral-diagnostics-ltd|ASXSMALLCAP|1.8339089746269|27|0.03015|2.05|43.96|0.02199|0.05241|23|23|-0.024887174541948|3.5319054966249
2024-02-10 06:23:58|DAILY|11247|1153659|/equities/investec-australia-property-fund|ASXSMALLCAP|-1.9070525898641|29|0.01067|1.895|50.42|-0.02792|-0.00414|12|12|0.063080568720379|2.9515102685624
2024-02-10 06:23:59|DAILY|11248|947732|/equities/draig-resources-ltd|ASXSMALLCAP|-1.4381705039964|39|-0.19939|1.305|27.56|0.01992|0.0547|36|36|0.15735922330097|4.5022699029126
2024-02-10 06:24:00|DAILY|11249|101968|/equities/dickerdata|ASXSMALLCAP|-11.978558115971|19|0|11.47|39.19|0.0162|0.06567|26|26|0.084073288331726|3.3556615236258
2024-02-10 06:24:01|DAILY|11250|32479|/equities/senex-energy|ASXSMALLCAP|4.5301231072958|66|0.00437|4.6|29.18|-0.01708|0.01376|17|17|0.15191978609626|3.7967219251337
2024-02-10 06:24:03|DAILY|11251|8636|/equities/select-harvest|ASXSMALLCAP|3.5557273052241|10|0.23101|3.89|38.07|-0.00116|0.03838|27|27|-0.038985535197686|3.4501166827387
2024-02-10 06:24:04|DAILY|11252|994814|/equities/topbetta-holdings-ltd|ASXSMALLCAP|0.089612760363444|9|0.1413|0.105|31.09|-0.00891|0.06224|32|33|0.14420309477756|7.1288984526112
2024-02-10 06:24:05|DAILY|11253|960724|/equities/baby-bunting-group-ltd|ASXSMALLCAP|-1.71285401192|14|-0.00882|1.685|39.46|0.04602|0.08116|26|26|-0.012199230028874|4.1805861405197
2024-02-10 06:24:06|DAILY|11254|7636|/equities/gwa-intl|ASXSMALLCAP|2.217473143785|64|0.23936|2.33|33.66|-0.00711|0.01645|29|29|-0.0092386910490857|3.2257228103946
2024-02-10 06:24:07|DAILY|11255|8675|/equities/tassal-group|ASXSMALLCAP|5.1790855676356|98|0.35584|5.22|29.86|-0.03092|-0.00813|21|21|0.047911602209945|2.1566367403315
2024-02-10 06:24:08|DAILY|11256|1167483|/equities/homeco-daily-needs-reit|ASXSMALLCAP|-1.2757363219358|11|0.07203|1.265|36.27|-0.02418|-0.00401|22|22|0.0065742574257426|2.5276794554455
2024-02-10 06:24:09|DAILY|11257|102000|/equities/money3-fpo|ASXSMALLCAP|-1.2626776275654|16|0.0087|1.16|34.07|-0.02533|0.0257|30|30|0.0029778206364513|4.2693423336548
2024-02-10 06:24:12|DAILY|11258|959004|/equities/eclipx-group-ltd|ASXSMALLCAP|2.9728154091881|68|0.17518|3.22|38.88|0.00957|0.0413|25|25|0.14605582290664|4.4378777670837
2024-02-10 06:24:13|DAILY|11259|948107|/equities/ppk-group-ltd|ASXSMALLCAP|-0.86779550053035|51|-0.24157|0.675|49.3|0.10808|0.18607|20|20|-0.066999034749035|6.5046602316602
2024-02-10 06:24:14|DAILY|11260|102008|/equities/industria-staple|ASXSMALLCAP|2.6767335365876|3|0|2.88|49.29|0.01829|0.03973|21|21|0.017747348119576|2.4086075216972
2024-02-10 06:24:15|DAILY|11261|1014093|/equities/audinate-group-ltd|ASXSMALLCAP|-16.820709375765|5|0.03087|16.03|39.73|0.02151|0.06286|26|26|0.12635004821601|4.3042150433944
2024-02-10 06:24:16|DAILY|11262|18565|/equities/red-5-ltd|ASXSMALLCAP|0.28458700625748|11|-0.01538|0.32|32.9|-0.02845|0.03814|31|31|0.11052330097087|5.9119679611651
2024-02-10 06:24:17|DAILY|11263|947566|/equities/aziana-ltd|ASXSMALLCAP|0.1754157861669|4|0.125|0.225|33.29|0.18248|0.29033|31|31|0.3320193236715|6.9522714975845
2024-02-10 06:24:18|DAILY|11264|961668|/equities/bwx-ltd|ASXSMALLCAP|-0.23817618137789|219|-0.94546|0.2|42.83|-0.0502|0.01164|12|12|-0.30754918032787|4.8168019125683
2024-02-10 06:24:19|DAILY|11265|993246|/equities/bravura-solutions-ltd|ASXSMALLCAP|0.79781780863354|216|0.98901|0.905|38.9|-0.06359|0.07744|21|21|-0.079306201550388|4.1492509689922
2024-02-10 06:24:21|DAILY|11266|102027|/equities/pact-group-holdings-ltd|ASXSMALLCAP|0.82952826710781|7|-0.0663|0.845|44.91|0.04788|0.0875|23|23|-0.067201154956689|3.9228758421559
2024-02-10 06:24:22|DAILY|11267|958997|/equities/adairs-ltd|ASXSMALLCAP|1.6310923344689|1|0|1.86|38.48|0.07016|0.14934|27|27|0.058939364773821|4.5812589027911
2024-02-10 06:24:23|DAILY|11268|102007|/equities/hotelprop-staple|ASXSMALLCAP|2.7665370402711|8|0|2.99|49|0.02168|0.04685|21|21|0.020508687258687|2.677750965251
2024-02-10 06:24:24|DAILY|11269|7508|/equities/aust-pharma|ASXSMALLCAP|-1.5513412559149|52|0.0099|1.53|36.57|-0.03878|0.01133|14|14|0.049415630550622|2.3489875666075
2024-02-10 06:24:25|DAILY|11270|10546|/equities/southern-cross-media|ASXSMALLCAP|-1.0325784721664|43|0.06952|1|35.25|-0.00594|0.06702|28|28|-0.10256268221574|4.3292021379981
2024-02-10 06:24:27|DAILY|11271|8637|/equities/sigma-pharmaceuticals-ltd|ASXSMALLCAP|0.97314535943585|8|0.03865|1.075|44.7|-0.00334|0.03414|23|23|0.092189371980676|3.2694937198068
2024-02-10 06:24:28|DAILY|11272|1152217|/equities/fineos-corporation-holdings-plc|ASXSMALLCAP|-2.1517525617649|3|0.06301|1.94|39.73|0.01181|0.07995|26|26|0.037685990338164|4.9288367149758
2024-02-10 06:24:29|DAILY|11273|7296|/equities/infomedia|ASXSMALLCAP|-1.4963435494069|105|-0.09265|1.42|38.88|-0.00642|0.02038|24|24|0.0007463837994214|3.6152555448409
2024-02-10 06:24:30|DAILY|11274|101983|/equities/gdi-property-group-ltd|ASXSMALLCAP|0.61983303238383|59|0.17857|0.66|51.63|0.01757|0.02782|19|19|-0.060997112608277|2.5885370548604
2024-02-10 06:24:31|DAILY|11275|947756|/equities/estia-health-ltd|ASXSMALLCAP|3.0423787612535|6|0.00326|3.08|39.64|-0.0264|0.01403|25|25|0.061753012048193|3.3463584337349
2024-02-10 06:24:33|DAILY|11276|953869|/equities/australian-finance-group-ltd|ASXSMALLCAP|1.6104977405422|3|0.0407|1.79|35.72|-0.01082|0.02362|29|29|0.0066868978805395|3.6531608863198
2024-02-10 06:24:34|DAILY|11277|1167991|/equities/dalrymple-bay-infrastructure|ASXSMALLCAP|2.7309361828914|18|0.00722|2.79|46.06|-0.0234|-0.00565|17|17|0.04353625|2.057525
2024-02-10 06:24:34|DAILY|11278|18556|/equities/mystate|ASXSMALLCAP|3.1911528999503|59|0.1082|3.38|39.16|-0.00694|0.02574|25|25|-0.017383799421408|2.5586595949855
2024-02-10 06:24:35|DAILY|11279|1166382|/equities/ssr-mining-inc|ASXSMALLCAP|-15.083267528689|27|-0.07535|14.48|24.47|0.00697|0.03721|34|34|-0.052417249417249|2.2324125874126
2024-02-10 06:24:36|DAILY|11280|943406|/equities/aurelia-metals|ASXSMALLCAP|0.093969821413134|66|0.09524|0.115|36|-0.03524|0.02307|27|27|-0.015985535197686|5.7907589199614
2024-02-10 06:24:38|DAILY|11281|7597|/equities/aus-agricul|ASXSMALLCAP|1.3794960726531|58|0.10332|1.495|51.68|0.01189|0.02748|19|19|0.04730510105871|2.7801713185756
2024-02-10 06:24:39|DAILY|11282|102005|/equities/m-pharma-fp|ASXSMALLCAP|-5.7289077427038|20|-0.00366|5.44|31.84|-0.00316|0.05333|32|32|0.042052986512524|4.9804566473988
2024-02-10 06:24:40|DAILY|11283|8654|/equities/service-stream|ASXSMALLCAP|0.87800978021852|60|0.02747|0.935|36.26|0.0002|0.03202|27|27|-0.063887283236994|3.5643998073218
2024-02-10 06:24:41|DAILY|11284|10536|/equities/carnarvon|ASXSMALLCAP|-0.21733076532003|3|0.02632|0.195|51.65|0.02849|0.08178|20|20|0.022642512077295|5.1838028985507
2024-02-10 06:24:42|DAILY|11285|959017|/equities/paradigm-biopharmaceuticals-ltd|ASXSMALLCAP|-0.41164376010474|18|-0.1039|0.345|33.4|-0.01139|0.04025|30|30|-0.093783120706575|5.9116584887144
2024-02-10 06:24:44|DAILY|11286|39198|/equities/wcp-resources-ltd|ASXSMALLCAP|-0.23760813113959|26|-0.44872|0.215|19.65|0.01962|0.09499|50|51|0.222282375852|3.9767147030185
2024-02-10 06:24:45|DAILY|11287|101952|/equities/ama-group-f|ASXSMALLCAP|-0.071842213852151|2|-0.06154|0.061|39.5|-0.01447|0.07203|26|26|-0.11194747081712|6.4529523346304
2024-02-10 06:24:46|DAILY|11288|14253|/equities/cooper-energy|ASXSMALLCAP|-0.1539608828407|14|0.18182|0.13|42.58|-0.06081|-0.01078|24|24|-0.082534299516908|5.0482859903382
2024-02-10 06:24:47|DAILY|11289|1142326|/equities/sezzle-inc|ASXSMALLCAP|-28.748402902797|5|-0.0562|24.35|27.89|-0.86339|1.08575|36|36|3.432244047619|7.0636121031746
2024-02-10 06:24:48|DAILY|11290|18575|/equities/starpharma|ASXSMALLCAP|-0.1686691576982|19|0|0.15|36.36|-0.00807|0.04507|28|28|-0.10476447876448|5.5435791505792
2024-02-10 06:24:50|DAILY|11291|7265|/equities/emeco-hldg|ASXSMALLCAP|0.63011034785958|2|-0.00735|0.675|33.35|-0.02241|0.00745|31|31|-0.045148792270531|3.9351603864734
2024-02-10 06:24:51|DAILY|11292|102037|/equities/virtus-health-ltd|ASXSMALLCAP|-8.3979070344296|23|0.02532|8.1|44.57|0.04257|0.128|14|14|0.14190247678019|3.7805696594427
2024-02-10 06:24:52|DAILY|11293|947769|/equities/electro-optic-systems-holdings|ASXSMALLCAP|1.2369278079187|31|0.48223|1.46|32.19|-0.0185|0.04945|31|31|-0.041655642023346|5.9123638132296
2024-02-10 06:24:52|DAILY|11294|947655|/equities/circadian-technologies-ltd|ASXSMALLCAP|0.45889234694767|5|-0.04348|0.55|41.08|-0.00092|0.0662|25|25|-0.084840931134821|4.9490756547042
2024-02-10 06:24:53|DAILY|11295|7751|/equities/cedar-woods-prop|ASXSMALLCAP|4.6247768061001|64|-0.02282|4.71|51.37|0.01819|0.04944|19|19|-0.016455245428296|3.226781520693
2024-02-10 06:24:55|DAILY|11296|948227|/equities/strike-energy-ltd|ASXSMALLCAP|-0.47736082106345|12|-0.03448|0.42|39.12|0.02954|0.07715|26|26|0.15230155642023|5.1701381322957
2024-02-10 06:24:56|DAILY|11297|945920|/equities/isignthis-ltd|ASXSMALLCAP|-0.47736082106345|12|-0.03448|0.42|1.5|0.00114|0.00297|26|26|0|0
2024-02-10 06:24:57|DAILY|11298|7696|/equities/mt-gibson-iron|ASXSMALLCAP|0.51073351259794|113|0.14444|0.515|31.83|-0.01317|0.02239|29|29|-0.0058628019323671|4.3182415458937
2024-02-10 06:24:58|DAILY|11299|1084956|/equities/marley-spoon-ags|ASXSMALLCAP|-0.031238661356976|125|-0.75238|0.026|37.63|0.08301|0.17453|24|24|-0.050819863680623|6.6608149951315
2024-02-10 06:24:59|DAILY|11300|948089|/equities/phoslock-water-solutions-ltd|ASXSMALLCAP|0.017928202066157|29|0.47059|0.025|41.56|0.17701|0.22626|9|9|-0.48284577114428|8.6720074626866
2024-02-10 06:25:01|DAILY|11301|945920|/equities/isignthis-ltd|ASXSMALLCAP|0.017928202066157|29|0.47059|0.025|4.62|0.01967|0.02514|9|9|0|0
2024-02-10 06:25:01|DAILY|11302|18476|/equities/virgin-australia|ASXSMALLCAP|0.056350735522554|8|-0.09474|0.086|62|0.3871|0.39222|1|1|-0.54576811594203|9.1119420289855
2024-02-10 06:25:02|DAILY|11303|941675|/equities/speedcast-international-ltd|ASXSMALLCAP|-0.91638300536028|21|-0.16842|0.79|0|0|0|0|0|-0.86495|5.2394