2024-02-10 14:29:55|DAILY|00000|6464|/equities/activision-inc|NASDAQ100/SnP500/R1000VALUE|93.429211081776|100||0|0.19428|94.42|0.05826|27.48|-0.03874|0.00543|0.042126865844955|0.645|0.06578|31|13|0.069907465825447|2.0339621451104
2024-02-10 14:29:57|DAILY|00001|6373|/equities/adobe-sys-inc|NASDAQ100/SnP500/R1000GROWTH|588.13846615272|16|0.046|2|0.02561|627.21|0.08159|27.51|-0.00458|0.02639|0.072689877238962|0.405|0.07718|37|7|0.091461761858664|2.7525488867377
2024-02-10 14:29:58|DAILY|00002|9019|/equities/auto-data-process|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|240.83591989382|62|0.0941|1|0.0941|249.99|-0.11738|31.35|0.0075|0.02921|0.0085465792924839|0.484|0.05955|31|12|0.054849951597289|2.0429690222652
2024-02-10 14:29:59|DAILY|00003|15368|/equities/align-technology|NASDAQ100/SnP500/R1000GROWTH|259.31573021146|53||0|0.35033|296.37|-0.0313|31.65|0.02032|0.06744|0.08269629768765|0.419|0.10194|31|4|0.068210067763795|3.8603514036786
2024-02-10 14:30:00|DAILY|00004|6369|/equities/google-inc|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|-150.12591629013|8||0|0.06353|149|0.0212|28.5|-0.01641|0.01592|0.027115386142871|0.528|0.06906|36|11|0.097533397870281|2.3701636011617
2024-02-10 14:30:00|DAILY|00005|100160|/equities/google-inc-c|NASDAQ100/DOW/SnP500/R1000GROWTH/R1000VALUE|-151.33728297619|8||0|0.05938|150.22|0.02405|28.5|-0.01582|0.01872|0.033449791379451|0.528|0.06772|36|9|0.098282671829622|2.3422333010649
2024-02-10 14:30:02|DAILY|00006|6435|/equities/amazon-com-inc|NASDAQ100/DOW/SnP500/R1000GROWTH|162.9570534324|21|0.133|2|0.12418|174.45|0.09795|30.7|0.01867|0.04947|0.041960843291474|0.606|0.08036|33|12|0.086871248789932|2.730211035818
2024-02-10 14:30:03|DAILY|00007|8274|/equities/adv-micro-device|NASDAQ100/SnP500/R1000GROWTH|159.95795890947|19|0.1541|2|0.08656|172.48|0.2525|30.76|-0.00561|0.03965|0.032055173217454|0.515|0.12133|33|9|0.17826621490803|4.1431500484027
2024-02-10 14:30:04|DAILY|00008|8144|/equities/american-electric|NASDAQ100/SnP500/R1000VALUE|-80.50457246849|18||0|-0.0385|76.66|0.03642|29.88|-0.01408|0.00597|-0.021448989707427|0.529|0.06182|34|10|-0.0057163601161665|2.1053291384318
2024-02-10 14:30:05|DAILY|00009|6466|/equities/amgen-inc|NASDAQ100/DOW/SnP500/R1000GROWTH/R1000VALUE|-315.96285730891|3||0|-0.01605|291.12|0.08445|27.13|-0.01416|0.00185|0.0051802179532595|0.605|0.06567|38|20|0.032413359148112|2.1068673765731
2024-02-10 14:30:06|DAILY|00010|7869|/equities/analog-devices|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|188.54024034723|15|-0.0041|2|-0.01161|195.02|0.1253|24.85|-0.03218|-0.00772|0.0070465869622949|0.537|0.07255|41|12|0.072521781219748|2.5451413359148
2024-02-10 14:30:08|DAILY|00011|15424|/equities/ansys|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|-350.38746354148|19||0|0.04539|342.28|0.08002|33.83|0.01856|0.03851|0.0015391682566442|0.533|0.07854|30|13|0.055613746369797|2.7686902226525
2024-02-10 14:30:09|DAILY|00012|6408|/equities/apple-computer-inc|NASDAQ100/DOW/SnP500/R1000GROWTH|-194.15394891628|8||0|0.02413|188.85|-0.03157|28.5|0.00654|0.03132|0.052046361676788|0.583|0.07344|36|14|0.11129235237173|2.3402449177154
2024-02-10 14:30:10|DAILY|00013|6386|/equities/applied-matls-inc|NASDAQ100/SnP500/R1000GROWTH|168.46820905474|16|0.156|2|0.10659|185.84|-0.04511|23.67|-0.03018|0.00099|0.037902446743571|0.558|0.09597|43|11|0.15109196515005|3.3399593417231
2024-02-10 14:30:11|DAILY|00014|39320|/equities/asml-holdings|NASDAQ100|887.51023371576|17|0.2754|1|0.27544|949.6|-0.13834|27.49|0.02022|0.052|0.046678184406894|0.459|0.07912|37|5|0.14735721200387|2.516422071636
2024-02-10 14:30:12|DAILY|00015|962333|/equities/atlassian-corp-plc|NASDAQ100/R1000GROWTH|-243.39865700355|6||0|0.0063|218.76|-0.10982|25.7|-0.03216|0.00299|0.03183886900805|0.6|0.13056|40|16|0.12237657308809|4.4719661181026
2024-02-10 14:30:14|DAILY|00016|6363|/equities/autodesk-inc|NASDAQ100/SnP500/R1000GROWTH|252.2151191433|20|0.1|1|0.09998|266.68|0.0401|27.41|-0.01725|0.01477|0.009897285026868|0.541|0.08628|37|14|0.068015488867376|3.0308973862536
2024-02-10 14:30:15|DAILY|00017|6378|/equities/baidu.com|NASDAQ100/R2000GROWTH/R2000VALUE/MSCI_EEM|-110.81167520463|40|-0.0594|1|-0.05936|105.69|-0.00935|23.67|-0.00664|0.0275|0.050713791165469|0.69|0.11492|42|22|0.033678606001936|3.6698935140368
2024-02-10 14:30:16|DAILY|00018|6487|/equities/biogen-idec-inc|NASDAQ100/SnP500/R1000VALUE|-255.09636450608|21||0|-0.0252|240.98|0.02675|29.74|-0.05201|0.01649|0.017290195371941|0.618|0.08316|34|15|0.026053346265761|2.7552909796314
2024-02-10 14:30:17|DAILY|00019|13072|/equities/priceline.com-inc|NASDAQ100/SnP500/R1000GROWTH|3560.8427796638|66|0.2648|1|0.26477|3758.1799|-0.01307|27.66|-0.02129|0.01704|0.014888541043396|0.543|0.08754|35|15|0.087920619554695|2.8708151016457
2024-02-10 14:30:17|DAILY|00020|13969|/equities/avago-technologies|NASDAQ100/SnP500/R1000GROWTH|1184.0689581071|17|0.1439|2|0.12198|1283.4399|0.09047|32.81|0.01607|0.03858|0.039915052472302|0.613|0.08515|31|13|0.16292836398838|2.6373630203291
2024-02-10 14:30:19|DAILY|00021|6388|/equities/cadence-design-system-inc|NASDAQ100/SnP500/R1000GROWTH|292.04114463457|19||0|0.12387|311.94|-0.06975|24.76|-0.01148|0.01551|0.042278263589579|0.561|0.08436|41|10|0.1704559535334|2.7580590513069
2024-02-10 14:30:20|DAILY|00022|41292|/equities/cdw-corp|NASDAQ100/R1000GROWTH|229.45352720043|17|0.0952|2|0.08977|245.23|0.0499|35.07|0.01676|0.03619|0.029367281042264|0.586|0.07439|29|11|0.074434656340755|2.3917637947725
2024-02-10 14:30:21|DAILY|00023|13068|/equities/cerner-corporatio|NASDAQ100/SnP500/R1000VALUE|94.24623994809|122|0.2374|1|0.23739|94.92|0.05458|28.88|-0.03688|-0.00828|0.027127269915613|0.471|0.06532|17|6|0.053691176470588|1.8458251633987
2024-02-10 14:30:22|DAILY|00024|15722|/equities/charter-communications|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|-325.78438838224|77|-0.3224|1|-0.32236|291.15|-0.04388|29.91|-0.00903|0.01764|0.0064841507952517|0.594|0.08391|32|14|-0.026484995159729|2.6762303969022
2024-02-10 14:30:23|DAILY|00025|6444|/equities/check-point-software-tech-lt|NASDAQ100/EAFAGROWTH|156.5182355992|66|0.1961|2|0.18413|164.31|-0.00947|35.85|-0.01169|0.01454|0.0054076807434891|0.407|0.06337|27|6|0.050920619554695|2.1635885769603
2024-02-10 14:30:24|DAILY|00026|6360|/equities/cintas-corp|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|598.82470705968|9|0.0155|1|0.01546|618.22|0.05465|25|-0.0189|0.00416|0.041320856628527|0.415|0.06632|41|12|0.10125266214908|2.1866679574056
2024-02-10 14:30:25|DAILY|00027|260|/equities/cisco-sys-inc|NASDAQ100/DOW/SnP500/R1000VALUE|-51.974181535655|8|-0.001|1|-0.001|50.13|-0.00119|39.46|0.03546|0.05156|0.027648526642264|0.577|0.05987|26|12|0.020054211035818|1.9264278799613
2024-02-10 14:30:26|DAILY|00028|6454|/equities/cognizant-technology-solutio|NASDAQ100/SnP500/R1000VALUE|74.752635866616|20||0|-0.01116|77.1|0.07043|30.73|-0.00737|0.02111|0.026149347811457|0.606|0.0664|33|14|0.043577928363988|2.2070571151984
2024-02-10 14:30:27|DAILY|00029|6516|/equities/comcast-corp-new|NASDAQ100/SnP500/R1000VALUE|-45.119702349163|3||0|-0.01843|42.07|0.07451|32.22|-0.00958|0.01467|0.012561319033301|0.5|0.06213|32|9|0.010127783155857|2.2686166505324
2024-02-10 14:30:28|DAILY|00030|39327|/equities/copart-inc|NASDAQ100/R1000GROWTH|48.538058192644|15|0.0441|2|0.02869|50.91|0.05127|29.11|0.00531|0.02663|0.035415963969894|0.6|0.06958|35|14|0.09565440464666|2.4081287512101
2024-02-10 14:30:30|DAILY|00031|6443|/equities/costco-whsl-corp-new|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|696.02566942941|65|0.2663|1|0.2663|723.4|0.04323|31.26|0.006|0.02554|0.047522715968374|0.484|0.06052|31|10|0.10051306873185|1.885931268151
2024-02-10 14:30:30|DAILY|00032|1131557|/equities/crowdstrike-holdings-inc|NASDAQ100/R1000GROWTH|303.27474169192|112|1.0578|2|1.02012|329.34|0.11756|23.64|-0.02258|0.01208|-0.024032846525764|0.487|0.1412|39|16|0.24617424975799|4.6130667957406
2024-02-10 14:30:31|DAILY|00033|7906|/equities/csx-corp|NASDAQ100/SnP500/R1000VALUE|35.465364724234|58|0.1775|1|0.17747|36.89|-0.05206|31.48|-0.0079|0.01657|0.0070747331751151|0.516|0.06864|31|12|0.058631171345595|2.2093949661181
2024-02-10 14:30:32|DAILY|00034|15951|/equities/dexcom|NASDAQ100/R1000GROWTH|119.46405038429|72|0.3492|1|0.3492|120.47|0.02455|35.63|0.02875|0.06627|0.046347180360866|0.593|0.11578|27|12|0.12045304937076|3.8535246853824
2024-02-10 14:30:33|DAILY|00035|1073599|/equities/docusign-inc|NASDAQ100/R1000GROWTH|-58.162996508454|5||0|-0.03815|51.18|0.27377|27.08|-0.02342|0.04321|0.067921328469347|0.421|0.13791|38|8|0.046969990319458|4.6707783155857
2024-02-10 14:30:35|DAILY|00036|14776|/equities/dollar-tree-inc|NASDAQ100/SnP500/R1000VALUE|131.78105955847|6|0.0057|1|0.0057|139.5|0.02581|31.15|-0.00277|0.04304|0.046436182797936|0.545|0.07494|33|10|0.068512100677638|2.6223088092933
2024-02-10 14:30:36|DAILY|00037|256|/equities/ebay-inc|NASDAQ100/SnP500/R1000GROWTH|-43.104824311311|19||0|0.04251|42.43|-0.01217|29.85|-0.00326|0.03406|0.019324197098977|0.5|0.0823|34|13|0.038459825750242|2.7568925459826
2024-02-10 14:30:37|DAILY|00038|6472|/equities/electronic-arts-inc|NASDAQ100/SnP500/R1000VALUE|134.65870130138|1||0|0|140.61|0.05847|33.32|-0.01269|0.01076|0.026462273814713|0.452|0.06783|31|9|0.041006776379477|2.2747879961278
2024-02-10 14:30:38|DAILY|00039|7949|/equities/exelon-corp|NASDAQ100/SnP500/R1000VALUE|-35.67315523813|39|-0.1071|1|-0.10712|33.84|-0.02985|29.26|-0.02749|0.00691|0.0037765468863163|0.471|0.06756|34|9|-0.0056137463697967|2.2303765730881
2024-02-10 14:30:39|DAILY|00040|6409|/equities/fastenal-co|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|66.814298415646|17|0.0893|2|0.03077|70.02|0.09727|37.67|0.00603|0.03038|0.052056906412385|0.593|0.0615|27|10|0.077021297192643|2.1980784123911
2024-02-10 14:30:41|DAILY|00041|6370|/equities/fiserv-inc|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|139.28105333844|68|0.2419|2|0.22426|144.23|0.04671|26.11|-0.03649|-0.01362|0.015745479147102|0.378|0.07059|37|10|0.042081316553727|2.3200261374637
2024-02-10 14:30:41|DAILY|00042|1123483|/equities/fox-corp|NASDAQ100/R1000VALUE|-31.846446270433|3||0|0.01018|29.77|-0.03429|34.37|-0.03097|0.00317|-0.0071151543981023|0.533|0.09158|30|11|0.0044075508228461|2.9460987415295
2024-02-10 14:30:42|DAILY|00043|1123484|/equities/fox-corp-b|NASDAQ100/R1000VALUE|-29.499455156713|3||0|0.00036|27.45|0.01205|34.37|-0.02649|0.00945|-0.0036542953465339|0.533|0.0824|30|9|-0.0034201355275896|2.7832381413359
2024-02-10 14:30:43|DAILY|00044|6365|/equities/gilead-sciences-inc|NASDAQ100/SnP500/R1000VALUE|-78.554600028355|15||0|-0.06069|73.67|-0.00169|29.97|-0.01526|0.00482|0.015399066166626|0.618|0.05618|34|15|0.026183930300097|2.0931907066796
2024-02-10 14:30:44|DAILY|00045|8272|/equities/honeywell-intl|NASDAQ100/DOW/SnP500/R1000GROWTH/R1000VALUE|-203.91462552167|5||0|0.00948|194.84|-0.0626|27.08|-0.01083|0.00609|-0.0046098785849354|0.474|0.06372|38|16|0.023643756050339|2.0174482090997
2024-02-10 14:30:46|DAILY|00046|16336|/equities/idexx-laboratorie|NASDAQ100/SnP500/R1000GROWTH|526.09271659038|5|0.0338|2|0.00016|572.21|0.04518|31.18|0.01666|0.03678|0.041436054715193|0.515|0.09331|33|15|0.10059244917715|2.9465692158761
2024-02-10 14:30:47|DAILY|00047|13081|/equities/illumina,-inc.|NASDAQ100/SnP500/R1000GROWTH|131.57632636558|48|0.2555|1|0.25549|137.84|-0.13741|36.52|0.03022|0.0653|0.006756395466081|0.37|0.11027|27|8|-0.041628267182962|3.4904424007744
2024-02-10 14:30:48|DAILY|00048|16360|/equities/incyte-corp|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|-61.481896207553|19|-0.06|1|-0.05999|57.66|0.09529|31.72|-0.01589|0.01349|0.016781606757999|0.594|0.07928|32|12|-0.018684414327202|2.6330377541142
2024-02-10 14:30:49|DAILY|00049|251|/equities/intel-corp|NASDAQ100/DOW/SnP500/R1000VALUE|-46.557954056081|26|-0.076|1|-0.07595|43.31|0.03443|25.2|-0.02444|0.0148|-0.023629203568035|0.55|0.07615|40|10|0.0012410454985478|2.7649622458858
2024-02-10 14:30:49|DAILY|00050|6448|/equities/intuit|NASDAQ100/SnP500/R1000GROWTH|623.88244360256|16|0.0578|1|0.05783|658.16|-0.05253|24.83|-0.0198|0.00205|0.026198866272253|0.463|0.088|41|16|0.11810358180058|2.8307763794773
2024-02-10 14:30:51|DAILY|00051|6393|/equities/intuitive-surgical-inc|NASDAQ100/SnP500/R1000GROWTH|366.15726858255|60|0.3525|2|0.33125|388.22|-0.04067|27.83|0.0001|0.0323|0.021699615168631|0.486|0.08589|35|9|0.092419167473378|2.6667241045499
2024-02-10 14:30:52|DAILY|00052|102911|/equities/jd.com-inc-adr|NASDAQ100/MSCI_EEM/EMCONSGROWTH|-24.148325003784|24||0|-0.1379|22.38|-0.02573|21.96|-0.04519|0.00336|0.0046709670055264|0.5|0.10824|46|13|0.010575024201355|3.5955895450145
2024-02-10 14:30:53|DAILY|00053|10548|/equities/dr-pepper-snapple|NASDAQ100/SnP500/R1000VALUE|-32.521081915167|25||0|-0.02565|31.15|0.04957|42.04|0.01164|0.02543|-0.006940017572584|0.458|0.0627|24|10|0.020108422071636|1.9055479186834
2024-02-10 14:30:54|DAILY|00054|6462|/equities/kla-tencor-corp|NASDAQ100/SnP500/R1000GROWTH|591.1447362139|1||0|0|649.8|0.0297|22.96|-0.03667|-0.00301|0.034993299764428|0.622|0.09319|45|17|0.16621393998064|3.2594714424008
2024-02-10 14:30:55|DAILY|00055|270|/equities/kraft-foods-inc|NASDAQ100/SnP500/R1000VALUE|-37.800639545798|3|-0.0118|1|-0.01181|35.97|-0.03216|39.65|0.02445|0.04991|0.05187012393866|0.5|0.06629|26|9|0.028846079380445|2.1219419167473
2024-02-10 14:30:57|DAILY|00056|6445|/equities/lam-research-corp|NASDAQ100/SnP500/R1000GROWTH|823.63172130055|16|0.154|2|0.10318|911.58|0.15316|24.83|-0.01725|0.0118|0.043805281187637|0.561|0.10451|41|18|0.15729235237173|3.4420174249758
2024-02-10 14:30:58|DAILY|00057|32383|/equities/lululemon-athletica|NASDAQ100/R1000GROWTH|-487.83419612722|22|-0.0286|1|-0.02863|470.24|0.15858|26.63|0.00715|0.04326|0.043309607808309|0.684|0.08737|38|17|0.10245788964182|2.9921752178122
2024-02-10 14:30:58|DAILY|00058|8136|/equities/marriott-intl|NASDAQ100/SnP500/R1000GROWTH|236.7884162977|62|0.2501|1|0.2501|247.02|0.07519|22.6|-0.04056|-0.01151|0.013765667209589|0.512|0.09321|43|15|0.082996127783156|3.0753765730881
2024-02-10 14:30:59|DAILY|00059|6520|/equities/marvell-technology-group-ltd|NASDAQ100/R1000VALUE|65.266320488006|24|0.1139|2|0.07362|68.83|0.12949|30.61|0.00976|0.04837|0.05714763243889|0.455|0.11611|33|9|0.14638818973863|3.8783891577928
2024-02-10 14:31:00|DAILY|00060|961621|/equities/match-group-inc|NASDAQ100/R1000GROWTH|-38.932611940932|18||0|-0.01144|35.42|-0.22993|31.75|0.01519|0.04895|-0.026783650036622|0.594|0.12738|32|13|-0.031619554695063|4.1889545014521
2024-02-10 14:31:02|DAILY|00061|16599|/equities/mercadolibre|NASDAQ100/EMCONSGROWTH|1659.4390894602|20|0.0806|2|0.05045|1742.26|0.15384|26|-0.02237|0.02629|0.046569310827782|0.462|0.1298|39|9|0.16550726040658|4.2518228460794
2024-02-10 14:31:03|DAILY|00062|26490|/equities/facebook-inc|NASDAQ100/DOW/SnP500/R1000GROWTH|438.32976138675|37|0.3766|2|0.35834|468.11|-0.00166|30.21|0.02279|0.04903|0.049214461433284|0.485|0.09647|33|14|0.12285382381413|3.0241655372701
2024-02-10 14:31:03|DAILY|00063|6391|/equities/microchip-technology-inc|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|-90.232393456383|6||0|0.01364|85.44|-0.05758|27.05|-0.01946|0.01231|0.019843697298805|0.447|0.09471|38|13|0.085839303000968|3.1765769603098
2024-02-10 14:31:04|DAILY|00064|8092|/equities/micron-tech|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|83.419963525134|67|0.1979|2|0.17884|85.56|-0.05298|27.63|-0.0165|0.01027|0.0081865560592731|0.571|0.10396|35|14|0.083409486931268|3.3850087124879
2024-02-10 14:31:05|DAILY|00065|252|/equities/microsoft-corp|NASDAQ100/DOW/SnP500/R1000GROWTH|398.91143497533|86|0.2751|1|0.27509|420.55|0.02821|30.58|-0.00603|0.02036|0.025790846063054|0.613|0.06692|31|11|0.11395256534366|2.2352904162633
2024-02-10 14:31:07|DAILY|00066|1114321|/equities/moderna|NASDAQ100/R1000GROWTH|-103.55608102347|2|-0.0667|1|-0.06673|87.41|-0.09768|32.25|0.05034|0.11257|0.14967706548319|0.5|0.18958|32|12|0.26314714424008|6.0752942884802
2024-02-10 14:31:08|DAILY|00067|32372|/equities/mondelez-international-inc|NASDAQ100/SnP500/R1000VALUE|-77.43001264423|1||0|0|73.17|0.05039|32.28|-0.01595|0.00944|0.012171018133972|0.5|0.05303|32|11|0.039288480154889|1.7168054211036
2024-02-10 14:31:09|DAILY|00068|6355|/equities/monster-beverage|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|-57.671164592552|15|-0.0117|1|-0.01172|55.66|0.09602|36.39|-0.0016|0.02274|0.04113227213875|0.464|0.06265|28|9|0.068877057115199|2.1023775411423
2024-02-10 14:31:10|DAILY|00069|6439|/equities/netease.com|NASDAQ100/MSCI_EEM/EMCONSGROWTH|98.068821732348|14|0.1124|2|0.08752|106.62|0.04964|23.72|-0.02972|0.00764|0.027397038079181|0.512|0.0971|43|14|0.091244917715392|3.1671432720232
2024-02-10 14:31:11|DAILY|00070|13063|/equities/netflix,-inc.|NASDAQ100/SnP500/R1000GROWTH|527.80913895592|40||0|0.16947|561.32|0.05746|28.4|-0.00805|0.02189|0.034981245649564|0.629|0.10565|35|15|0.099852855759923|3.3218712487899
2024-02-10 14:31:13|DAILY|00071|6497|/equities/nvidia-corp|NASDAQ100/SnP500/R1000GROWTH|653.13111601988|37||0|0.44044|721.33|-0.08745|28.49|0.04689|0.08706|0.20082600056816|0.371|0.10897|35|6|0.29809002904163|3.9212420135528
2024-02-10 14:31:14|DAILY|00072|13989|/equities/nxp-semiconductors|NASDAQ100/R1000GROWTH/R1000VALUE|214.0046540736|14||0|0.04296|233.55|0.1462|29.14|-0.01333|0.01565|0.026033092361617|0.457|0.09222|35|9|0.098246853823814|3.2414075508229
2024-02-10 14:31:14|DAILY|00073|1006169|/equities/okta-inc|NASDAQ100/R1000GROWTH|-88.184315181179|25||0|0.06537|87.85|0.07105|31.53|0.00313|0.0465|-0.011131330264745|0.594|0.11771|32|15|0.04026137463698|4.4836127783156
2024-02-10 14:31:15|DAILY|00074|13074|/equities/oreilly-automotive|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|1007.217914632|19|0.0607|2|0.03592|1025.8199|0.01893|32.74|-0.00527|0.01871|0.036055163085006|0.548|0.06578|31|13|0.099635043562439|2.1793746369797
2024-02-10 14:31:16|DAILY|00075|6430|/equities/paccar-inc|NASDAQ100/SnP500/R1000VALUE|100.26966396264|14|0.0836|2|0.0495|106.01|0.07567|32.9|-0.0253|0.0079|0.015351258189693|0.484|0.06742|31|9|0.083335914811229|2.293894482091
2024-02-10 14:31:18|DAILY|00076|6406|/equities/paychex-inc|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|-123.77027308565|34||0|0.03474|123.03|0.03006|27.78|-0.003|0.01543|0.032235820041598|0.528|0.06209|36|13|0.055180058083253|2.1596950629235
2024-02-10 14:31:19|DAILY|00077|956170|/equities/paypal-holdings-inc|NASDAQ100/SnP500/R1000GROWTH|-65.568840735129|2||0|0.04953|58.91|0.12263|36.86|0.04704|0.08444|0.0017335631839286|0.5|0.09453|28|10|-0.015957405614714|3.3355150048403
2024-02-10 14:31:19|DAILY|00078|1152791|/equities/peloton-interactive-inc|NASDAQ100/R1000GROWTH|-5.5423246594659|7||0|0.08076|4.55|-0.24417|32.09|0.0516|0.12917|0.12832268732137|0.625|0.20318|32|13|-0.03141142303969|6.9232458857696
2024-02-10 14:31:20|DAILY|00079|8358|/equities/pepsico|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|165.98218612161|2||0|-0.03555|167.67|-0.00623|35.59|-0.01641|0.00282|0.012045612007529|0.483|0.05405|29|10|0.03104646660213|1.6618596321394
2024-02-10 14:31:21|DAILY|00080|1089236|/equities/pinduoduo|NASDAQ100/MSCI_EEM/EMCONSGROWTH|-136.32093005116|10||0|-0.02051|127.48|0.49313|39.38|0.08226|0.15738|0.16477216404886|0.615|0.17246|26|8|0.22399806389158|5.2912013552759
2024-02-10 14:31:23|DAILY|00081|6376|/equities/qualcomm-inc|NASDAQ100/SnP500/R1000GROWTH|-152.49833381811|9|0.0344|1|0.03439|151|0.01608|30.15|0.00199|0.02755|0.027400612504209|0.529|0.08722|34|15|0.086397870280736|2.9354695062924
2024-02-10 14:31:24|DAILY|00082|32391|/equities/regeneron-phar.|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|904.41506943772|66|0.1642|2|0.14537|953.42|0.06307|33.38|-0.0077|0.0249|0.044267530192812|0.586|0.07675|29|11|0.11128557599226|2.6387637947725
2024-02-10 14:31:25|DAILY|00083|6437|/equities/ross-stores-inc|NASDAQ100/SnP500/R1000GROWTH|140.11120307828|91|0.2743|1|0.27431|145.87|0.05789|28.58|0.00563|0.02212|0.0070624386845874|0.606|0.08373|33|17|0.054361084220716|2.6968673765731
2024-02-10 14:31:26|DAILY|00084|13076|/equities/seattle-genetics,|NASDAQ100/R1000GROWTH/R1000VALUE|224.44609685488|5|0.0576|2|0.04768|228.74|0.07106|31.94|0.01276|0.04064|0.050260643030894|0.645|0.09296|31|14|0.10193360160966|3.0246227364185
2024-02-10 14:31:27|DAILY|00085|6427|/equities/sirius-satellite-radio-inc|NASDAQ100/R1000VALUE|-5.443963379195|1||0|0|4.9|-0.04293|34.43|-0.00732|0.02913|-0.013820496368308|0.6|0.10072|30|8|-0.0007541142303969|2.9858780251694
2024-02-10 14:31:29|DAILY|00086|32378|/equities/skyworks-solutions-inc|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|-109.23053405309|6||0|0.03845|105.05|-0.0603|34.27|0.0166|0.0385|0.0061123143239793|0.533|0.08927|30|11|0.02140174249758|3.029807357212
2024-02-10 14:31:29|DAILY|00087|31066|/equities/splunk-inc|NASDAQ100/R1000GROWTH|153.29640009967|117|0.4795|2|0.36967|154.54|0.10197|27.79|-0.02068|0.02679|0.022836765265905|0.545|0.10501|33|8|0.05467279767667|3.3953417231365
2024-02-10 14:31:30|DAILY|00088|6500|/equities/starbucks-corp|NASDAQ100/SnP500/R1000GROWTH|91.170810748181|2|0.0154|2|0.00735|97.3|0.06606|26.46|-0.01462|0.01213|0.0012774694370112|0.615|0.06684|39|13|0.029529525653437|2.159770571152
2024-02-10 14:31:31|DAILY|00089|39335|/equities/synopsys-inc|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|535.7530480752|15|0.0956|2|0.06201|575.3|0.03289|29.11|0.01021|0.03647|0.075178339142277|0.543|0.08375|35|7|0.16120522749274|2.7287976766699
2024-02-10 14:31:32|DAILY|00090|19694|/equities/metropcs-communications|NASDAQ100/R1000VALUE|158.73467804203|106|0.1681|2|0.15635|162.19|-0.02348|28.12|-0.01968|0.00699|0.031602509173585|0.606|0.06082|33|9|0.086839303000968|2.1482875121007
2024-02-10 14:31:34|DAILY|00091|13994|/equities/tesla-motors|NASDAQ100/DOW/R1000GROWTH|-206.27918480734|23||0|-0.17616|193.57|0.01904|36.11|0.12694|0.2068|0.27089154861414|0.643|0.13304|28|7|0.27578702807357|4.9309157792836
2024-02-10 14:31:35|DAILY|00092|8268|/equities/texas-instru|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|-168.4343727634|11||0|-0.0103|162.4|-0.04057|28.42|-0.02723|-0.00452|-0.0075392242935293|0.583|0.06453|36|10|0.042235237173282|2.3218731848984
2024-02-10 14:31:35|DAILY|00093|6451|/equities/ctrip.com-international|NASDAQ100/MSCI_EEM/EMCONSGROWTH|36.432822186173|4|0.0488|2|0.00279|39.59|0.11339|25.12|-0.03435|0.0026|0.021046512807636|0.659|0.11072|41|16|0.059765730880929|3.7493543078412
2024-02-10 14:31:36|DAILY|00094|6407|/equities/verisign-inc|NASDAQ100/SnP500/R1000VALUE|-207.59537691317|38||0|-0.04002|198.38|-0.00728|35.57|0.00316|0.02442|0.018330624052419|0.464|0.06759|28|8|0.018146176185866|2.1620067763795
2024-02-10 14:31:37|DAILY|00095|39340|/equities/verisk-analytics-inc|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|238.90782236663|15||0|0.02937|250.61|0.04619|32.87|-0.00312|0.02611|0.055337733435502|0.387|0.0608|31|4|0.064393030009681|2.0962778315586
2024-02-10 14:31:39|DAILY|00096|6353|/equities/vertex-pharm|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|-449.43155064619|4||0|0.01629|422.91|0.11882|34.33|-0.0309|0.00287|0.023187979049103|0.633|0.07971|30|13|0.08544820909971|2.5077792836399
2024-02-10 14:31:40|DAILY|00097|8355|/equities/walgreen-co|NASDAQ100/SnP500/R1000VALUE|-24.623942631976|26|-0.0833|1|-0.08326|22.24|0.11373|29.65|-0.02446|0.01257|-0.021712336030308|0.441|0.08754|34|11|-0.068602129719264|2.7723833494676
2024-02-10 14:31:41|DAILY|00098|32361|/equities/workday-inc|NASDAQ100/R1000GROWTH|285.81325552624|64||0|0.36968|304.89|0.20954|29.39|-0.0136|0.02|0.037971826406533|0.545|0.0927|33|14|0.092865440464666|3.1657241045499
2024-02-10 14:31:42|DAILY|00099|7875|/equities/xcel-energy|NASDAQ100/SnP500/R1000VALUE|-61.046755214731|18||0|-0.03195|58.17|0.0473|31.75|-0.00969|0.00657|0.01410141672908|0.625|0.06961|32|14|0.0070764762826718|2.0998151016457
2024-02-10 14:31:42|DAILY|00100|6467|/equities/xilinx-inc|NASDAQ100/SnP500/R1000GROWTH|187.35216639563|5|-0.0724|1|-0.07238|194.92|0.43039|40.69|0.00225|0.06211|0.12780289103917|0.538|0.09823|13|4|0.16486679174484|3.4247823639775
2024-02-10 14:31:44|DAILY|00101|1127188|/equities/zoom-video-communications|NASDAQ100/R1000GROWTH|-68.144920114996|27||0|-0.02188|65.7|-0.07693|29.62|-0.00137|0.04336|0.063492434796985|0.5|0.13818|34|11|0.069231364956438|4.6416040658277
2024-02-10 14:31:45|DAILY|00102|277|/equities/3m-co|DOW/SnP500/R1000GROWTH/R1000VALUE|-99.032342894368|14||0|-0.0333|92.9|0.05124|31.88|-0.00305|0.02097|0.00040876815779792|0.5|0.06201|32|9|-0.047464666021297|2.079820909971
2024-02-10 14:31:46|DAILY|00103|238|/equities/boeing-co|DOW/SnP500/R1000VALUE|-222.78140434502|27||0|-0.14231|209.2|0.24632|31.47|0.01896|0.06114|0.018905791945077|0.594|0.09283|32|12|0.013566311713456|3.476348499516
2024-02-10 14:31:47|DAILY|00104|247|/equities/caterpillar|DOW/SnP500/R1000GROWTH/R1000VALUE|302.2782528627|12|0.0661|2|0.05449|317.16|-0.02875|32.97|0.01829|0.04757|0.034858973296103|0.355|0.07961|31|6|0.094734753146176|2.4959941916747
2024-02-10 14:31:47|DAILY|00105|240|/equities/chevron|DOW/SnP500/R1000VALUE|145.2144512664|9||0|0.00613|151.04|-0.06992|33.06|0.01765|0.04643|0.048225328849762|0.484|0.07133|31|9|0.050548886737657|2.4470600193611
2024-02-10 14:31:49|DAILY|00106|271|/equities/coca-cola-co|DOW/SnP500/R1000GROWTH/R1000VALUE|58.285254592898|24|-0.0091|1|-0.00915|59.56|0.04047|32.58|-0.00827|0.01359|0.018237321688594|0.548|0.04983|31|7|0.017540174249758|1.6113649564376
2024-02-10 14:31:50|DAILY|00107|266|/equities/goldman-sachs-group|DOW/SnP500/R1000GROWTH/R1000VALUE|367.74770902079|68|0.2247|1|0.22469|384.26|-0.04436|23.56|-0.0145|0.00892|0.016033519222927|0.488|0.06798|41|9|0.071279767666989|2.3982003872217
2024-02-10 14:31:51|DAILY|00108|8064|/equities/home-depot|DOW/SnP500/R1000GROWTH|346.47220330766|68|0.2442|2|0.23298|363.15|0.05816|27.6|-0.00971|0.01151|0.0329786664398|0.486|0.06529|35|12|0.067298160696999|2.1470242013553
2024-02-10 14:31:52|DAILY|00109|8082|/equities/ibm|DOW/SnP500/R1000VALUE|181.77374187169|73||0|0.29619|186.34|0.05334|25.97|-0.01386|0.01815|0.0065052449017699|0.459|0.05408|37|8|0.046430784123911|1.859284607938
2024-02-10 14:31:53|DAILY|00110|8177|/equities/johnson-johnson|DOW/SnP500/R1000VALUE|-161.89598334915|6|0.001|1|0.00096|156.76|0.01935|30.24|-0.00864|0.00633|-0.0019331033722786|0.676|0.05346|34|14|0.015200387221684|1.5902749273959
2024-02-10 14:31:54|DAILY|00111|267|/equities/jp-morgan-chase|DOW/SnP500/R1000VALUE|168.34189997761|62|0.2077|2|0.19518|175.01|-0.02917|27.77|-0.0062|0.01645|0.026420947177192|0.543|0.06021|35|11|0.043795740561471|2.1974849951597
2024-02-10 14:31:55|DAILY|00112|272|/equities/mcdonalds|DOW/SnP500/R1000GROWTH/R1000VALUE|-299.29094903083|5||0|0.01224|289.47|0.09925|32.16|0.00071|0.01666|0.024702104838438|0.75|0.05379|32|16|0.047339787028073|1.6715905130687
2024-02-10 14:31:56|DAILY|00113|275|/equities/merck---co|DOW/SnP500/R1000VALUE|122.01975622329|46|0.1916|2|0.18093|125.45|0.06039|28.23|-0.02166|0.00199|0.014302982871072|0.571|0.05759|35|14|0.046016456921588|1.9119332042594
2024-02-10 14:31:57|DAILY|00114|8948|/equities/nike|DOW/SnP500/R1000GROWTH|-105.83853993586|33||0|-0.03277|104.5|0.02817|25.03|-0.01476|0.01964|0.041398840071361|0.525|0.07229|40|13|0.026606969990319|2.3158567279768
2024-02-10 14:31:58|DAILY|00115|8952|/equities/procter-gamble|DOW/SnP500/R1000VALUE|153.7610880841|22|0.0499|1|0.04989|157.42|0.02167|37.48|-0.00423|0.01265|-0.0073644699710149|0.63|0.05515|27|17|0.033249757986447|1.6580290416263
2024-02-10 14:32:00|DAILY|00116|8294|/equities/salesforce-com|DOW/SnP500/R1000GROWTH/R1000VALUE|277.87283859349|22|0.1029|1|0.10287|291.3|-0.0345|25.95|-0.00621|0.02298|0.013954904615459|0.564|0.07772|39|12|0.086238141335915|2.7938489835431
2024-02-10 14:32:01|DAILY|00117|8359|/equities/united-health-group|DOW/SnP500/R1000GROWTH/R1000VALUE|-528.21695039356|20|-0.0063|1|-0.00631|518.22|0.0408|28.17|-0.02374|0.00149|0.02640868207298|0.472|0.07137|36|15|0.073701839303001|2.1955430784124
2024-02-10 14:32:01|DAILY|00118|8127|/equities/verizon-communications|DOW/SnP500/R1000VALUE|-42.129380750359|2||0|-0.00476|39.72|-0.0162|24.57|-0.0228|-0.00507|1.7126205806653E-5|0.643|0.05287|42|18|-0.03197192642788|1.6670348499516
2024-02-10 14:32:02|DAILY|00119|8318|/equities/visa-inc|DOW/SnP500/R1000GROWTH|267.76505458011|68|0.1437|2|0.1364|276.43|-0.04499|24.77|-0.02745|-0.00407|0.010911597045923|0.564|0.05982|39|13|0.053197483059051|2.0646205227493
2024-02-10 14:32:03|DAILY|00120|7997|/equities/wal-mart-stores|DOW/SnP500/R1000VALUE|163.98642090043|31||0|0.07221|169.28|-0.0381|25.72|-0.02262|-0.00626|0.0083183454529967|0.538|0.05603|39|15|0.045062923523717|1.716527589545
2024-02-10 14:32:05|DAILY|00121|258|/equities/disney|DOW/SnP500/R1000GROWTH/R1000VALUE|102.90309037505|15||0|0.13999|108.39|0.04725|29.11|-0.01447|0.02828|0.027594315977837|0.429|0.06252|35|7|-0.0048441432720233|2.4569361084221
2024-02-10 14:32:06|DAILY|00122|8192|/equities/abbott-laboratories|SnP500/R1000GROWTH/R1000VALUE|-116.82021213029|13|0.0094|1|0.00939|111.81|0.13948|31.91|0.00115|0.01666|0.013100058400711|0.563|0.05958|32|10|0.039423039690223|2.0443949661181
2024-02-10 14:32:07|DAILY|00123|40041|/equities/abbvie-inc|SnP500/R1000GROWTH|165.84092929469|46|0.2041|1|0.20412|174.08|-0.0194|34.07|0.00958|0.03461|0.061887267157367|0.517|0.05769|29|11|0.076720232333011|2.0505033881897
2024-02-10 14:32:08|DAILY|00124|7884|/equities/accenture-ltd|SnP500/R1000GROWTH/R1000VALUE|358.04436074085|20||0|0.04305|371.67|0.05855|26|-0.00682|0.01423|0.021006727233613|0.615|0.06275|39|15|0.073225556631171|2.0811800580833
2024-02-10 14:32:09|DAILY|00125|20846|/equities/acuity-brands-inc|SnP500/R1000VALUE|228.1843094978|67|0.409|1|0.40897|240.3|-0.11483|31.19|0.01548|0.04775|0.045777680587599|0.581|0.08854|31|11|0.087044530493708|2.9836263310745
2024-02-10 14:32:11|DAILY|00126|32509|/equities/advance-auto-parts|SnP500/R1000VALUE|61.893794571603|40|0.083|2|0.0406|63.3|-0.08182|28.4|0.007|0.03195|-0.03920670717761|0.714|0.08686|35|16|-0.053388189738625|2.9117841239109
2024-02-10 14:32:11|DAILY|00127|20280|/equities/affiliated-managers-group-inc|SnP500/R1000VALUE|147.72390349406|66|0.1945|1|0.19447|155.89|-0.03638|42.09|0.06423|0.09362|0.11918125666435|0.565|0.09207|23|6|0.09516844143272|2.9473320425944
2024-02-10 14:32:12|DAILY|00128|8256|/equities/aflac-inc|SnP500/R1000VALUE|-81.779105277035|7||0|0.02664|78.23|-0.09822|30.21|-0.00248|0.01814|0.030722044471776|0.471|0.07388|34|12|0.060501452081317|2.2035721200387
2024-02-10 14:32:13|DAILY|00129|8942|/equities/agilent-tech|SnP500/R1000GROWTH/R1000VALUE|-137.48077044741|27||0|0.01662|133.34|-0.09325|27.97|-0.01224|0.01079|0.017036410552786|0.25|0.0743|36|6|0.060864472410455|2.3299525653437
2024-02-10 14:32:14|DAILY|00130|8021|/equities/american-intl-group|SnP500/R1000VALUE|67.411203914001|68|0.1027|2|0.07396|69.12|0.08132|27.6|0.00062|0.02811|-0.00025455419111766|0.543|0.07503|35|12|0.065341723136496|2.826155856728
2024-02-10 14:32:16|DAILY|00131|8263|/equities/air-prods---chem|SnP500/R1000VALUE|-239.90536502409|65||0|-0.13605|219.84|-0.03832|25.5|-0.01918|0.00982|0.019742746665922|0.474|0.06151|38|10|0.014991287512101|2.1002487899322
2024-02-10 14:32:17|DAILY|00132|6460|/equities/akamai-technologies-inc|SnP500/R1000VALUE|122.77241021772|17|0.0824|2|0.07534|128.32|0.0666|32.81|0.00884|0.03193|0.0098133644839562|0.581|0.06636|31|13|0.054286544046467|2.1892710551791
2024-02-10 14:32:18|DAILY|00133|39218|/equities/alaska-air|SnP500/R1000VALUE|-37.838454005476|27||0|0.02114|37.19|-0.04397|29.62|-0.00702|0.03101|-0.011256931029811|0.647|0.10923|34|15|-0.0063465634075508|3.7111907066796
2024-02-10 14:32:18|DAILY|00134|32524|/equities/albemarle|SnP500/R1000VALUE|-127.11662643295|22|-0.1291|1|-0.12908|115.78|-0.00961|29.76|0.00886|0.05886|0.011884340385607|0.529|0.11328|34|9|0.099940948693127|4.034490803485
2024-02-10 14:32:19|DAILY|00135|29638|/equities/alexandria-real-estate-equities|SnP500/R1000VALUE|-126.87054426686|5||0|-0.01534|116.2|-0.02509|30.26|0.00817|0.02844|0.0088335086867462|0.471|0.06847|34|9|-0.0098121974830591|2.3339719264279
2024-02-10 14:32:21|DAILY|00136|48361|/equities/allegion-public|SnP500/R1000GROWTH/R1000VALUE|124.13005521758|15|0.052|1|0.052|131.91|0.04684|32.87|-0.00895|0.02052|0.0022643867741|0.548|0.06873|31|9|0.026218780251694|2.4762023233301
2024-02-10 14:32:22|DAILY|00137|32507|/equities/alliance-data-systems|SnP500/R1000VALUE|32.199936466577|11|0.0781|2|-0.00028|35.46|0.00401|31|-0.00897|0.04082|0.034576091686094|0.515|0.14353|33|10|-0.022597289448209|4.6571316553727
2024-02-10 14:32:23|DAILY|00138|39176|/equities/alliant-energy|SnP500/R1000VALUE|-50.078732669764|18||0|-0.0325|47.93|0.05925|29.88|-0.01774|0.00032|0.0010136281912483|0.5|0.06925|34|12|0.003027105517909|2.1441461761859
2024-02-10 14:32:24|DAILY|00139|8221|/equities/allstate-corporation|SnP500/R1000VALUE|155.62118783539|28|0.1239|2|0.11279|160.03|0.20464|28.74|-0.016|0.008|0.00019485147335819|0.514|0.07354|35|10|0.052909970958374|2.3347802516941
2024-02-10 14:32:25|DAILY|00140|8044|/equities/altria-group|SnP500/R1000GROWTH/R1000VALUE|-41.745612835979|13||0|0.00451|40.11|-0.04218|26.87|-0.02828|-0.00011|-0.0013959861318041|0.368|0.05764|38|10|-0.0062865440464666|1.9473630203291
2024-02-10 14:32:26|DAILY|00141|8288|/equities/ameren-corp|SnP500/R1000VALUE|-71.941681027365|38||0|-0.04224|68.7|-0.01608|33.2|-0.01108|0.01042|0.018299252358746|0.433|0.06017|30|8|0.0055895450145209|2.0642052274927
2024-02-10 14:32:27|DAILY|00142|44412|/equities/american-airlines-group|SnP500/R1000VALUE|13.748003691041|12|0.0341|2|-0.03125|14.88|0.16276|27.62|-0.01659|0.03261|-0.01348541419208|0.486|0.11447|37|10|0.019054211035818|4.6077783155857
2024-02-10 14:32:28|DAILY|00143|8182|/equities/american-express|SnP500/R1000GROWTH/R1000VALUE|201.28655736429|12|0.1297|1|0.12974|212.47|0.04605|21.74|-0.02521|0.00655|0.024889619366551|0.553|0.07075|47|12|0.083586640851888|2.5324820909971
2024-02-10 14:32:29|DAILY|00144|8036|/equities/amer-tower-corp|SnP500/R1000GROWTH|-204.53893898153|18|-0.0513|1|-0.05128|194.44|0.21143|33.87|0.00262|0.02776|0.015146320591651|0.467|0.07743|30|8|0.0042749273959342|2.4546389157793
2024-02-10 14:32:30|DAILY|00145|39173|/equities/american-water-works-inc|SnP500/R1000VALUE|-128.51067182964|17||0|-0.02885|122.2|0.01076|29.91|-0.00821|0.0156|-0.0026127009439799|0.559|0.06929|34|14|0.018502420135528|2.2351074540174
2024-02-10 14:32:32|DAILY|00146|8020|/equities/ameriprise-fincl|SnP500/R1000GROWTH/R1000VALUE|374.08162233699|68|0.1979|1|0.19788|396.94|-0.06826|27.6|-0.00913|0.01728|0.0069788545265849|0.457|0.0725|35|11|0.11814327202323|2.6006089060987
2024-02-10 14:32:33|DAILY|00147|8060|/equities/amerisourcebergn|SnP500/R1000VALUE|226.27963622689|99|0.2716|2|0.26212|230.69|-0.02026|30.16|-0.0225|-0.00227|0.022471965736386|0.613|0.0646|31|11|0.11188673765731|2.2539293320426
2024-02-10 14:32:33|DAILY|00148|39219|/equities/ametek-inc|SnP500/R1000VALUE|159.68456590144|64|0.1473|2|0.13928|168.5|0.08461|33.45|0.00521|0.02196|0.020845634857007|0.586|0.05961|29|12|0.066665053242982|2.035802516941
2024-02-10 14:32:34|DAILY|00149|13833|/equities/amphenol-corp|SnP500/R1000GROWTH/R1000VALUE|100.75831155089|13|0.0724|2|0.046|105.29|0.13463|30.94|0.00104|0.02049|0.033904705430664|0.485|0.05716|33|10|0.079900290416263|2.0325256534366
2024-02-10 14:32:35|DAILY|00150|8123|/equities/wellpoint-inc|SnP500/R1000VALUE|478.58796045524|9|0.0371|2|0.02789|506.08|0.05971|26.28|-0.04249|-0.00559|0.015690348809382|0.487|0.07539|39|11|0.074350435624395|2.5041723136496
2024-02-10 14:32:37|DAILY|00151|39291|/equities/a.o-smith-corp|SnP500/R1000VALUE|-82.664340761651|27||0|0.02325|80.54|0.11824|25.18|-0.0183|0.00781|0.033121423486401|0.65|0.06982|40|16|0.069924491771539|2.4174394966118
2024-02-10 14:32:38|DAILY|00152|8350|/equities/aon-corp|SnP500/R1000GROWTH/R1000VALUE|292.13748249018|1||0|0|312.56|0.06895|29.51|-0.00854|0.01947|0.023396358542155|0.486|0.06257|35|12|0.055066795740561|2.1526592449177
2024-02-10 14:32:39|DAILY|00153|8103|/equities/apache-corp|SnP500/R1000VALUE|-32.464694367214|26||0|-0.12276|29.87|-0.07909|33.6|0.05193|0.12554|0.11800677914684|0.633|0.13526|30|9|0.13670087124879|5.0430435624395
2024-02-10 14:32:39|DAILY|00154|8303|/equities/apt-inv-manage|SnP500/R2000VALUE|-7.9466553576647|18|0.0027|1|0.00267|7.51|0.15844|31.75|0.00835|0.03812|0.037982335821789|0.625|0.09533|32|13|0.065877057115198|3.1717715392062
2024-02-10 14:32:40|DAILY|00155|32331|/equities/delphi-automotive|SnP500/R1000GROWTH/R1000VALUE|80.6485913213|10|-0.0479|2|-0.06199|82.02|0.04606|31.03|0.01641|0.04657|0.059344750205904|0.515|0.09776|33|10|0.035023233301065|3.3511297192643
2024-02-10 14:32:42|DAILY|00156|8080|/equities/archer-daniels-mid|SnP500/R1000VALUE|-57.933709819829|35||0|-0.24943|53.05|-0.0586|29.38|-0.00249|0.01906|0.013041067337114|0.706|0.06697|34|19|0.034461761858664|2.2208189738625
2024-02-10 14:32:43|DAILY|00157|992959|/equities/arconic-inc|SnP500/R2000VALUE|29.84972647318|73|0.1811|2|0.03664|29.99|-0.06752|31.11|-0.01484|0.03554|0.080113412062115|0.407|0.13848|27|9|0.10576754385965|4.6756940789474
2024-02-10 14:32:44|DAILY|00158|39263|/equities/arthur-j.-gallagher---co|SnP500/R1000VALUE|-242.4512899097|10|0.044|1|0.04397|238.84|-0.02815|30.12|0.00365|0.01835|0.032362856679524|0.618|0.06097|34|15|0.10377928363988|2.0385285575992
2024-02-10 14:32:45|DAILY|00159|8061|/equities/assurant|SnP500/R1000VALUE|166.72660262922|3|0.0175|2|-0.0049|174.49|0.06265|38.19|-0.00031|0.03568|0.012080558808362|0.556|0.06715|27|9|0.048423039690223|2.2763727008713
2024-02-10 14:32:46|DAILY|00160|244|/equities/at-t|SnP500/R1000VALUE|-17.758101704467|2||0|0.00119|16.84|-0.05913|32.25|-0.01073|0.02538|-0.00047204331590948|0.531|0.05646|32|13|-0.038010648596321|1.9137424975799
2024-02-10 14:32:48|DAILY|00161|8282|/equities/autozone-inc|SnP500/R1000GROWTH/R1000VALUE|-2886.2062609678|1||0|0|2680|0.00391|30.38|-0.00405|0.01846|0.034194431943108|0.5|0.07344|34|11|0.096368828654405|2.3301384317522
2024-02-10 14:32:48|DAILY|00162|8135|/equities/avalonbay-comm|SnP500/R1000VALUE|-183.04702515069|18|-0.021|1|-0.02102|174.63|0.02024|29.88|-0.01278|0.00814|-0.017434551419662|0.471|0.0699|34|12|0.0038693126815102|2.324596321394
2024-02-10 14:32:49|DAILY|00163|8097|/equities/avery-dennison|SnP500/R1000GROWTH/R1000VALUE|193.88169424943|67|0.1298|1|0.12983|204.77|0.00099|27.63|-0.02336|0.00149|0.042932753199619|0.457|0.07656|35|10|0.066509196515005|2.4295024201355
2024-02-10 14:32:50|DAILY|00164|8320|/equities/baker-hughes|SnP500/R1000VALUE|-31.090998820038|24||0|-0.10419|29.06|-0.0546|33.67|0.02998|0.05859|0.042646180936091|0.6|0.10442|30|14|0.056866408518877|3.6435953533398
2024-02-10 14:32:51|DAILY|00165|8048|/equities/ball-corp|SnP500/R1000GROWTH/R1000VALUE|54.095903853352|7||0|-0.00404|59.17|0.06661|27.76|-0.0256|0.00514|0.0050279496205907|0.541|0.08183|37|13|0.016494675701839|2.6162971926428
2024-02-10 14:32:53|DAILY|00166|243|/equities/bank-of-america|SnP500/R1000VALUE|32.479778992176|9|-0.0196|2|-0.04944|33.07|0.08313|27.7|0.00141|0.03167|0.041927006498103|0.568|0.07028|37|11|0.021203291384318|2.5329893514037
2024-02-10 14:32:54|DAILY|00167|8352|/equities/bk-of-ny|SnP500/R1000VALUE|53.818552797547|80|0.2712|1|0.27118|55.22|-0.05805|25.78|-0.01678|0.00805|0.0088073456801384|0.568|0.07361|37|16|0.030277831558567|2.3852778315586
2024-02-10 14:32:55|DAILY|00168|8024|/equities/limited-brands|SnP500/R1000GROWTH/R1000VALUE|-45.238512712261|13|0.087|1|0.08702|44.72|0.2424|39.27|0.05378|0.12061|0.13089228452306|0.615|0.12577|26|7|0.19046950629235|4.4838451113262
2024-02-10 14:32:55|DAILY|00169|7951|/equities/baxter-intl|SnP500/R1000VALUE|37.721594965542|59|0.1347|2|0.12008|39.55|0.04566|39|0.00511|0.03233|0.013537365448719|0.36|0.06786|25|5|-0.056745401742498|2.2544230396902
2024-02-10 14:32:56|DAILY|00170|8067|/equities/becton-dickinsn|SnP500/R1000VALUE|234.25953892568|34|0.0026|1|0.00255|243.75|0.06716|30.3|-0.01423|0.00663|-0.0012040235707348|0.485|0.06187|33|13|0.0021945788964182|2.0017763794772
2024-02-10 14:32:58|DAILY|00171|13834|/equities/berkshire-hathaway|SnP500/R1000VALUE|383.65522881743|68|0.1497|2|0.14137|398.36|-0.02894|31.16|0.00225|0.02123|0.016748550959314|0.516|0.04894|31|10|0.064341723136496|1.5912139399806
2024-02-10 14:32:59|DAILY|00172|8077|/equities/best-buy|SnP500/R1000GROWTH/R1000VALUE|69.919493581115|6|-0.0012|1|-0.00119|75.6|0.02478|35.45|0.0308|0.06384|0.023837595579622|0.483|0.08506|29|9|0.018137463697967|2.9985140367861
2024-02-10 14:33:00|DAILY|00173|13078|/equities/blackrock,-inc.-c|SnP500/R1000VALUE|-813.91508519462|8||0|0.02957|797.21|0.21467|27|0.01166|0.03138|0.057105634849044|0.526|0.07153|38|10|0.065985479186835|2.2627512100678
2024-02-10 14:33:01|DAILY|00174|19693|/equities/borgwarner|SnP500/R1000VALUE|-34.763211434658|20||0|-0.03019|31.8|-0.08485|33.8|-0.00327|0.02731|0.003649443133978|0.4|0.09285|30|11|-0.00020522749273966|3.0173678606002
2024-02-10 14:33:02|DAILY|00175|8116|/equities/boston-ppty|SnP500/R1000VALUE|-70.273175419131|7|-0.017|1|-0.017|64.18|0.14143|39.5|0.03103|0.06446|0.010458453219857|0.462|0.08655|26|8|-0.038909002904163|2.9780997095837
2024-02-10 14:33:03|DAILY|00176|8248|/equities/boston-scien-cp|SnP500/R1000VALUE|62.651192541341|61|0.2307|2|0.21951|65.5|-0.02267|31.39|-0.00888|0.01376|0.0065180925188643|0.548|0.06572|31|12|0.053510164569216|2.2283378509196
2024-02-10 14:33:04|DAILY|00177|1031336|/equities/brighthouse-financial|SnP500/R1000VALUE|50.43434571888|12|-0.0085|2|-0.01642|52.7|0.0412|30.97|0.00743|0.04058|0.056520316215927|0.606|0.10952|33|14|0.090016456921588|3.8100793804453
2024-02-10 14:33:05|DAILY|00178|8142|/equities/bristol-myer-squiib|SnP500/R1000VALUE|-51.081983718777|8|0.0192|1|0.01923|49.81|-0.0574|30.18|-0.01073|0.01001|-0.0046605386163332|0.471|0.05538|34|12|-0.013422071636012|1.9221665053243
2024-02-10 14:33:06|DAILY|00179|8081|/equities/brown-forman-b|SnP500/R1000GROWTH/R1000VALUE|-57.305402041263|45||0|0.04798|56.57|-0.05931|32.97|-0.01013|0.01149|0.0068471082842227|0.467|0.0645|30|9|-0.00075605033881899|2.1334753146176
2024-02-10 14:33:07|DAILY|00180|7964|/equities/campbell-soup|SnP500/R1000VALUE|-45.304444521002|1||0|0|41.99|0.01506|30.38|-0.03939|-0.01316|-0.024280143991743|0.471|0.07088|34|10|-0.0012120038722168|2.1061316553727
2024-02-10 14:33:09|DAILY|00181|8250|/equities/capital-one|SnP500/R1000VALUE|129.77837453629|72|0.3948|2|0.38295|135.17|-0.10462|33.17|0.01084|0.05132|-0.007593552155876|0.552|0.09468|29|10|0.070047434656341|3.172715392062
2024-02-10 14:33:10|DAILY|00182|32321|/equities/michael-kors-holdings|SnP500/R1000VALUE|-48.89793586085|13||0|-0.04409|46.83|0.35725|34.03|0.02624|0.10598|0.14238538892027|0.5|0.13645|30|11|0.11624104549855|4.3174607938045
2024-02-10 14:33:11|DAILY|00183|7874|/equities/cardinal-health|SnP500/R1000GROWTH/R1000VALUE|-110.16982882092|6|0.0144|1|0.0144|104.95|0.13939|27.05|-0.02015|0.00732|0.038086290727186|0.605|0.07138|38|16|0.091223620522749|2.3758664085189
2024-02-10 14:33:12|DAILY|00184|13836|/equities/carmax-inc|SnP500/R1000GROWTH/R1000VALUE|-75.065285274406|26||0|0.04121|74.79|0.07257|33.6|0.02255|0.05513|0.046361716944378|0.533|0.10027|30|11|0.027657308809293|3.4384143272023
2024-02-10 14:33:12|DAILY|00185|22696|/equities/carnival-corp-exch|SnP500/R1000VALUE|-17.350938929241|27||0|-0.06361|15.31|0.27351|27.97|-0.00459|0.06232|0.02379652330866|0.528|0.14269|36|11|0.010302032913843|5.4316427879961
2024-02-10 14:33:14|DAILY|00186|39325|/equities/cboe-holdings-inc|SnP500/R1000VALUE|180.18435017398|19|0.0048|2|-0.00098|183.5|0.23883|48.43|-0.00475|0.01808|0.040255940797417|0.476|0.07767|21|8|0.058761352657005|2.5494086956522
2024-02-10 14:33:15|DAILY|00187|7980|/equities/cbre|SnP500/R1000GROWTH/R1000VALUE|-89.351206577319|26||0|-0.00995|86.55|0.24299|42|0.04636|0.08679|0.075697076762171|0.5|0.07679|24|5|0.06539303000968|2.7643417231365
2024-02-10 14:33:16|DAILY|00188|32525|/equities/centene|SnP500/R1000VALUE|-79.085378645116|16|0.0429|1|0.04289|77.33|0.02449|26.79|-0.0354|-0.00626|0.011910408151125|0.553|0.08957|38|15|0.048581800580832|2.7684956437561
2024-02-10 14:33:17|DAILY|00189|7946|/equities/centerpoint|SnP500/R1000VALUE|-28.697339664574|35|-0.0272|1|-0.02721|27.53|0.01982|33.3|0.00617|0.0252|-0.0072786676041542|0.5|0.06841|30|12|0.025988383349468|2.3820058083253
2024-02-10 14:33:18|DAILY|00190|8102|/equities/cf-industries|SnP500/R1000VALUE|-80.096704087592|19|0.0251|1|0.02508|78.08|-0.04821|33.83|0.00379|0.03522|0.042018521589277|0.533|0.11248|30|12|0.090376573088093|3.7510280735721
2024-02-10 14:33:20|DAILY|00191|6426|/equities/c-h-robinson-worldwide-inc|SnP500/R1000GROWTH/R1000VALUE|-80.894371591167|7||0|0.01592|74.67|-0.14256|32.09|-0.0254|0.009|0.013462893961125|0.625|0.06796|32|14|0.013408518877057|2.442527589545
2024-02-10 14:33:21|DAILY|00192|6491|/equities/charles-schwab|SnP500/R1000VALUE|-66.501456783266|22|-0.0372|1|-0.03722|63.37|0.22492|38.92|0.04282|0.07409|0.075864233994464|0.615|0.09023|26|9|0.059611810261375|2.968715392062
2024-02-10 14:33:21|DAILY|00193|13837|/equities/chipotle-mexican-grill-inc|SnP500/R1000GROWTH|2480.6656587379|18|0.1458|2|0.14193|2638.3501|0.18048|29.03|0.02373|0.05727|0.024294118211323|0.657|0.07886|35|13|0.13574927395934|2.6185866408519
2024-02-10 14:33:22|DAILY|00194|8175|/equities/chubb-corp|SnP500/R1000VALUE|239.19828000138|17|0.0815|2|0.07469|247.21|0.05128|35.07|0.00159|0.0295|0.0273006247573|0.586|0.05792|29|10|0.063393030009681|2.1953746369797
2024-02-10 14:33:23|DAILY|00195|39264|/equities/church---dwight|SnP500/R1000GROWTH/R1000VALUE|96.016023032945|60|0.0768|1|0.07681|98.83|-0.04668|31.42|-0.00319|0.01052|0.016312864791173|0.677|0.06352|31|18|0.044820909970958|1.9747299128751
2024-02-10 14:33:25|DAILY|00196|7889|/equities/cigna-corp|SnP500/R1000VALUE|313.3965676845|42|0.2083|2|0.10915|334.93|0.02352|28.34|-0.02835|0.00617|0.0090220302202202|0.429|0.08014|35|10|0.072801548886738|2.4951471442401
2024-02-10 14:33:26|DAILY|00197|6507|/equities/cincinnati-fin|SnP500/R1000VALUE|-113.58176325529|3|0.0174|1|0.01738|108.89|0.03142|27.13|-0.01694|0.00755|0.0047076982435968|0.605|0.07546|38|16|0.031266214908035|2.533266214908
2024-02-10 14:33:27|DAILY|00198|241|/equities/citigroup|SnP500/R1000VALUE|53.507192859835|9|-0.0139|2|-0.0543|53.99|0.117|31.06|0.00914|0.04281|0.034671928198846|0.515|0.07681|33|11|-0.0053359148112294|2.6595033881897
2024-02-10 14:33:27|DAILY|00199|941642|/equities/citizens-financial-group-inc|SnP500/R1000GROWTH/R1000VALUE|-34.368296213391|7|0.0103|1|0.01026|31.5|0.059|39.5|0.03035|0.06581|0.071942491615433|0.385|0.09157|26|6|0.023724104549855|3.3603543078412
2024-02-10 14:33:28|DAILY|00200|6421|/equities/citrix-sys-inc|SnP500/R1000GROWTH/R1000VALUE|103.20244698477|71|0.083|2|0.06433|103.9|-0.02546|36.53|0.01427|0.05714|0.045629919900408|0.412|0.05751|17|4|0.012185238784371|2.3390795947902
2024-02-10 14:33:30|DAILY|00201|7933|/equities/clorox-co|SnP500/R1000GROWTH/R1000VALUE|147.58754160574|67|0.2311|2|0.22023|153.2|-0.03405|42.04|0.00825|0.04822|0.019867358119105|0.609|0.05863|23|9|0.016557599225557|2.1749506292352
2024-02-10 14:33:31|DAILY|00202|13080|/equities/cme-group-inc.|SnP500/R1000VALUE|-207.87279532158|72|-0.0188|1|-0.01885|205.09|0.00786|30.06|-0.01869|-0.00434|-0.0078148575923041|0.625|0.06672|32|15|0.019695062923524|2.174752178122
2024-02-10 14:33:32|DAILY|00203|8016|/equities/cms-energy-corp|SnP500/R1000VALUE|-58.755888364516|17||0|-0.00461|56.08|-0.02184|39.12|-0.00626|0.01806|0.003874906778857|0.5|0.061|26|9|0.0043436592449177|2.0557212003872
2024-02-10 14:33:33|DAILY|00204|7938|/equities/colgate-palmo|SnP500/R1000GROWTH/R1000VALUE|81.127884766869|81||0|0.15676|83.46|-0.04308|30.74|-0.01665|0.00303|0.0043110993578155|0.548|0.05146|31|9|0.028975798644724|1.6592623426912
2024-02-10 14:33:34|DAILY|00205|8313|/equities/comerica-inc|SnP500/R1000VALUE|-55.37271938763|7|0.0057|1|0.00568|51.35|0.13293|34.23|0.00644|0.04843|0.0032187221658768|0.4|0.09945|30|7|0.027199419167473|3.7601548886738
2024-02-10 14:33:35|DAILY|00206|8225|/equities/conagra-foods|SnP500/R1000VALUE|-29.420459826665|35||0|-0.03385|27.4|0.01978|35.68|0.0029|0.01709|-0.0004020726408375|0.607|0.06965|28|14|-0.0073610842207164|2.1301752178122
2024-02-10 14:33:36|DAILY|00207|7937|/equities/conoco-phillips|SnP500/R1000VALUE|107.35226971397|9|-0.0253|1|-0.02534|111.16|0.01144|33.06|0.03611|0.07194|0.073498054133223|0.516|0.0954|31|9|0.096293320425944|3.2481848983543
2024-02-10 14:33:37|DAILY|00208|8297|/equities/cocnsol-edison|SnP500/R1000VALUE|-93.049712070088|17||0|-0.0038|89.06|0.01453|25.43|-0.03347|-0.01714|0.003013040245607|0.675|0.07685|40|18|0.013905130687318|2.0177579864472
2024-02-10 14:33:38|DAILY|00209|8034|/equities/constellation-a|SnP500/R1000VALUE|-255.57364901903|8||0|-0.01032|242.55|0.00488|36.64|0.01454|0.03212|0.017021732177998|0.679|0.0665|28|16|0.041515972894482|2.1247618586641
2024-02-10 14:33:39|DAILY|00210|20624|/equities/cooper-companies-inc|SnP500/R1000VALUE|368.33040477773|81|0.1357|1|0.13571|376.6|-0.12222|28.88|-0.00368|0.01397|-0.00024366488107988|0.545|0.07153|33|14|0.033240077444337|2.3866921587609
2024-02-10 14:33:41|DAILY|00211|264|/equities/corning-inc|SnP500/R1000GROWTH/R1000VALUE|31.578160046889|60|0.1408|2|0.12579|32.04|0.03383|33.59|0.01014|0.03324|0.038729367856153|0.448|0.06916|29|7|0.029910939012585|2.33392642788
2024-02-10 14:33:42|DAILY|00212|13835|/equities/cabot-oil---gas|SnP500/R1000GROWTH/R1000VALUE|-25.656533452762|73||0|-0.12966|24.3|0.00392|30.03|-0.04706|-0.01324|0.056176098172345|0.531|0.122|32|11|0.068703775411423|3.5507221684414
2024-02-10 14:33:42|DAILY|00213|41258|/equities/coty-inc|SnP500/R1000VALUE|-12.372044094699|27||0|0.00606|11.62|0.13568|31.47|-0.00459|0.05655|0.058606502662289|0.594|0.12534|32|10|0.09342013552759|4.6247221684414
2024-02-10 14:33:43|DAILY|00214|32337|/equities/crown-castle-int|SnP500/R1000GROWTH|-114.35145423359|19|-0.0219|1|-0.02193|108.4|0.18362|31.72|-0.0057|0.02119|0.012904129934785|0.625|0.07873|32|14|-0.00645788964182|2.3887182962246
2024-02-10 14:33:44|DAILY|00215|8218|/equities/cummins-inc|SnP500/R1000VALUE|234.78341687799|9|0.037|1|0.03699|251.78|0.00639|37.96|0.0012|0.02288|0.018715578969563|0.667|0.0731|27|13|0.051567279767667|2.3789574056147
2024-02-10 14:33:46|DAILY|00216|8201|/equities/cvs-corp|SnP500/R1000VALUE|-77.132831524677|20||0|-0.00313|76.32|0.07211|26.68|-0.0291|0.00086|0.001882220278774|0.5|0.06489|38|9|0.019251694094869|2.186986447241
2024-02-10 14:33:47|DAILY|00217|8931|/equities/danaher-corp|SnP500/R1000GROWTH/R1000VALUE|231.92169960036|59|0.185|2|0.16713|242.95|-0.05426|29.55|-0.00766|0.00877|0.025898915269439|0.636|0.07487|33|15|0.071969022265247|2.3353814133591
2024-02-10 14:33:48|DAILY|00218|7916|/equities/dardem-rest|SnP500/R1000GROWTH/R1000VALUE|159.41835417414|78||0|0.17855|167.66|0.04837|28.97|-0.02121|0.00735|0.060002062156592|0.394|0.09417|33|7|0.083684414327202|3.0160387221684
2024-02-10 14:33:49|DAILY|00219|13838|/equities/davita-inc|SnP500/R1000GROWTH/R1000VALUE|105.53581295927|61|0.2659|2|0.24304|109.86|-0.093|26.3|-0.02779|0.00895|0.019014443994737|0.595|0.07354|37|13|0.065676669893514|2.6939322362052
2024-02-10 14:33:50|DAILY|00220|261|/equities/deere---co|SnP500/R1000GROWTH|-399.35583644851|18||0|0.00708|381.29|-0.00075|31.75|0.01193|0.03726|0.049181360669788|0.531|0.07912|32|8|0.098409486931268|2.5570174249758
2024-02-10 14:33:51|DAILY|00221|8944|/equities/delta-air-lines-new|SnP500/R1000GROWTH|-41.250830342437|20||0|0.05303|40.51|-0.0817|28.17|-0.00236|0.04007|-0.0050410397248201|0.5|0.09617|36|8|0.017512100677638|3.6319206195547
2024-02-10 14:33:52|DAILY|00222|6411|/equities/dentsply-intl-inc-new|SnP500/R1000VALUE|-35.506186590488|5||0|-0.0162|32.79|0.06282|30.26|-0.0104|0.02213|-0.029799981180617|0.588|0.08606|34|15|-0.027509196515005|2.7349428848016
2024-02-10 14:33:53|DAILY|00223|8224|/equities/devon-energy|SnP500/R1000VALUE|-43.571184444545|21||0|-0.04588|41.59|-0.0217|29.79|0.0338|0.06837|0.096744831580003|0.529|0.12829|34|12|0.13064375605034|4.4658915779284
2024-02-10 14:33:54|DAILY|00224|20486|/equities/digital-realty-trust-inc|SnP500/R1000VALUE|137.2931897285|19|0.0614|1|0.06136|147.19|0.06|26.03|-0.02894|0.00016|0.013154246197931|0.538|0.08481|39|14|0.043666021297193|2.601311713456
2024-02-10 14:33:55|DAILY|00225|8188|/equities/discover-financl|SnP500/R1000GROWTH/R1000VALUE|101.47887598305|11|0.0211|1|0.02114|109.18|0.10551|24.95|-0.03107|0.01652|0.053340964873595|0.488|0.08633|41|14|0.078910939012585|3.1923504356244
2024-02-10 14:33:57|DAILY|00226|6382|/equities/discovery-holding-co|SnP500/R1000VALUE|-10.856148598025|21||0|-0.08539|9.64|-0.08108|36.18|0.04733|0.09479|0.087354957130484|0.571|0.1471|28|12|-0.055163601161665|4.57105517909
2024-02-10 14:33:58|DAILY|00227|15915|/equities/discovery-communications-(c)|SnP500/R1000VALUE|-27.003340174295|25|-0.0416|1|-0.0416|24.42|-0.12777|39.14|0.10952|0.16163|0.33795177489563|0.357|0.1435|14|4|0.020178321678322|4.3059825174825
2024-02-10 14:33:58|DAILY|00228|6364|/equities/dish-network|SnP500/R1000VALUE|4.8669514517368|16|0.3264|1|0.32644|5.77|-0.08104|30|-0.00733|0.03028|-0.037106519160746|0.606|0.12971|33|16|-0.10555721393035|4.446471641791
2024-02-10 14:33:59|DAILY|00229|20744|/equities/dollar-general-corp|SnP500/R1000GROWTH/R1000VALUE|128.45120519348|28||0|-0.03717|135.21|0.11621|30.48|0.00976|0.0287|0.011448117142764|0.606|0.0751|33|15|0.0044801548886738|2.2521519845111
2024-02-10 14:34:00|DAILY|00230|7887|/equities/dominion-res|SnP500/R1000VALUE|-47.022318141542|31|-0.0389|1|-0.03892|44.7|0.0665|33.43|-0.00954|0.01238|-0.021876444823383|0.633|0.06469|30|14|-0.041389157792836|2.1585324298161
2024-02-10 14:34:02|DAILY|00231|7858|/equities/dover-corp|SnP500/R1000VALUE|152.7800559451|7|0.0573|2|0.02542|160.53|0.06374|27.76|-0.00673|0.01387|0.026083972941169|0.595|0.06839|37|14|0.050005808325266|2.2135421103582
2024-02-10 14:34:03|DAILY|00232|7876|/equities/d.r.-horton-inc|SnP500/R1000GROWTH/R1000VALUE|-151.43350593901|14||0|0.01244|144.91|0.30952|30|0.00212|0.03683|0.066157695007209|0.5|0.09139|34|14|0.13430300096805|3.1627608906099
2024-02-10 14:34:04|DAILY|00233|7868|/equities/dte-energy|SnP500/R1000VALUE|-108.78737428115|18||0|-0.0123|104.41|0.03892|36.29|0.01127|0.02796|0.0019685945641312|0.536|0.06349|28|9|-0.0025905130687319|2.045504356244
2024-02-10 14:34:05|DAILY|00234|20923|/equities/duke-realty-corp|SnP500/R1000VALUE|-53.380225481371|28||0|-0.20632|48.2|0.11431|27.71|-0.01401|0.01395|0.04542231848649|0.542|0.07776|24|6|0.072482658959538|2.4272716763006
2024-02-10 14:34:06|DAILY|00235|8104|/equities/duke-energy|SnP500/R1000VALUE|-97.142728821744|16|-0.0405|1|-0.0405|91.69|0.05092|29.94|-0.01106|0.0069|0.0027159865956162|0.559|0.06121|34|13|0.015024201355276|1.9489273959342
2024-02-10 14:34:07|DAILY|00236|7981|/equities/du-pont|SnP500/R1000VALUE|62.584192306461|3|0.0181|1|0.01805|67.68|0.01598|35.55|0.02301|0.0449|0.025160379686681|0.586|0.07744|29|15|0.032350435624395|2.5511597289448
2024-02-10 14:34:08|DAILY|00237|8054|/equities/comp-science|SnP500/R1000VALUE|-23.312233120972|18|-0.0134|1|-0.01339|22.11|-0.07358|28.22|-0.0454|0.0184|0.013929119522267|0.5|0.13185|36|14|0.025274927395934|3.8271723136496
2024-02-10 14:34:09|DAILY|00238|8126|/equities/eastman-chem|SnP500/R1000VALUE|-87.41192842415|18||0|-0.03932|82.34|0.14917|29.88|-0.01275|0.02494|0.012427543147997|0.471|0.07723|34|7|0.030941916747338|2.6775082284608
2024-02-10 14:34:10|DAILY|00239|8291|/equities/eaton|SnP500/R1000VALUE|262.73887998303|69|0.2939|1|0.29386|277.96|0.31183|27.57|-0.02225|0.01027|0.031236699996022|0.514|0.06912|35|14|0.12573281703775|2.3355159728945
2024-02-10 14:34:11|DAILY|00240|8339|/equities/ecolab-inc|SnP500/R1000GROWTH/R1000VALUE|194.19028284532|70|0.2085|1|0.20854|202.72|0.0511|27.54|-0.02986|0.00617|-0.018943949139491|0.457|0.07172|35|9|0.027454017424976|2.1837144240077
2024-02-10 14:34:13|DAILY|00241|7998|/equities/edison-intl|SnP500/R1000VALUE|-68.505430299953|17||0|-0.05685|64.7|-0.04229|28.25|-0.01457|0.00135|0.01721677948614|0.611|0.06858|36|17|0.0046195546950629|2.2956350435624
2024-02-10 14:34:14|DAILY|00242|13794|/equities/edward-lifescience|SnP500/R1000GROWTH|80.836112350354|45|0.2233|1|0.22334|85.01|0.01683|29.97|0.00025|0.02415|0.010898165017688|0.667|0.07907|33|14|0.033614714424008|2.6151258470474
2024-02-10 14:34:15|DAILY|00243|273|/equities/eli-lilly-and-co|SnP500/R1000GROWTH/R1000VALUE|683.95194610721|64||0|0.19548|740.16|0.08983|29.39|-0.01071|0.0317|0.071180605157396|0.576|0.07229|33|8|0.18799903194579|2.4159177153921
2024-02-10 14:34:15|DAILY|00244|7931|/equities/emerson-elec|SnP500/R1000VALUE|97.239961666396|3|0.0711|2|-0.00855|103.2|0.02856|33.26|0.00707|0.033|0.01581217046075|0.484|0.06432|31|8|0.051150048402711|2.2274530493708
2024-02-10 14:34:16|DAILY|00245|8015|/equities/entergy-corp|SnP500/R1000VALUE|-102.56027044829|17||0|-0.0092|97.95|0.03845|26.76|-0.01809|0.00173|0.010402649590081|0.553|0.064|38|14|3.6786060019379E-5|2.1985353339787
2024-02-10 14:34:18|DAILY|00246|8342|/equities/eog-resources|SnP500/R1000GROWTH/R1000VALUE|-117.09378948657|72||0|-0.11858|111.05|-0.02303|34.36|0.02977|0.06597|0.073700721096478|0.571|0.10743|28|12|0.078658276863504|3.6271519845111
2024-02-10 14:34:19|DAILY|00247|13841|/equities/eqt-corporation|SnP500/R1000VALUE|-36.772381933734|64||0|-0.13938|34.33|-0.05064|37.31|0.05083|0.08599|0.15758544965294|0.577|0.152|26|11|0.18751403678606|5.146880929332
2024-02-10 14:34:20|DAILY|00248|8007|/equities/equifax-inc|SnP500/R1000GROWTH/R1000VALUE|236.20181434385|7|-0.0046|1|-0.00459|249.18|-0.07499|31.12|0.03231|0.05601|0.018415678325896|0.515|0.077|33|13|0.078324298160697|2.5576166505324
2024-02-10 14:34:21|DAILY|00249|13067|/equities/equinix,-inc.|SnP500/R1000GROWTH/R1000VALUE|803.92904411893|68|0.1574|2|0.12129|855.76|-0.07291|24.77|-0.0309|-0.00446|0.022705282336229|0.41|0.07836|39|12|0.057890609874153|2.4771471442401
2024-02-10 14:34:21|DAILY|00250|8260|/equities/eq-resident|SnP500/R1000VALUE|-62.231057100468|13||0|0.0017|58.86|0.01806|31.91|-0.01146|0.01315|-0.010038073543574|0.375|0.071|32|8|-0.0086544046466602|2.3959990319458
2024-02-10 14:34:23|DAILY|00251|20488|/equities/essex-property-trust-inc|SnP500/R1000VALUE|-242.60465154794|13||0|-0.02071|229.8|0.05337|36.46|0.00345|0.03203|0.012918949811241|0.607|0.07179|28|12|-0.0035643756050339|2.429385285576
2024-02-10 14:34:24|DAILY|00252|7929|/equities/estee-lauder|SnP500/R1000GROWTH|140.32012725689|5|0.0398|2|-0.04618|143.34|0.10769|26.38|-0.00867|0.02111|0.024053187898128|0.513|0.06844|39|10|-0.0053465634075508|2.6058121974831
2024-02-10 14:34:25|DAILY|00253|20717|/equities/everest-re-group-ltd|SnP500/R1000GROWTH/R1000VALUE|-378.882528916|2||0|-0.00226|353.76|-0.05842|28.67|-0.00984|0.0119|0.022507061065277|0.528|0.06613|36|13|0.045882865440465|2.4423407550823
2024-02-10 14:34:26|DAILY|00254|13856|/equities/northeast-utilities|SnP500/R1000VALUE|-57.243333294157|23||0|-0.05207|54.98|-0.05539|28.08|-0.01751|0.00342|0.0056200184215227|0.528|0.07222|36|13|-0.022055179090029|2.2703475314618
2024-02-10 14:34:27|DAILY|00255|6449|/equities/expedia|SnP500/R1000GROWTH|-151.10848552579|1||0|0|131.11|0.2844|34.43|-0.01568|0.05328|0.032042459589075|0.633|0.10185|30|12|0.07213068731849|3.7678296224589
2024-02-10 14:34:28|DAILY|00256|6468|/equities/expeditors-intl-wash-inc|SnP500/R1000GROWTH/R1000VALUE|123.26838339226|60|0.1025|2|0.07604|127.36|0.04099|38.96|0.00049|0.02473|0.050079417673107|0.56|0.07282|25|9|0.061955469506292|2.3190261374637
2024-02-10 14:34:29|DAILY|00257|39166|/equities/extra-space-storage|SnP500/R1000GROWTH/R1000VALUE|-151.32249111749|21||0|-0.04883|143.38|0.35308|36.18|0.02509|0.05328|0.0015191037475228|0.464|0.08454|28|9|0.051689254598258|2.4784762826718
2024-02-10 14:34:30|DAILY|00258|7888|/equities/exxon-mobil|SnP500/R1000VALUE|98.288019180178|12||0|-0.00352|101.77|0.03499|35.24|0.02172|0.05545|0.068707533093322|0.655|0.07853|29|10|0.062134559535334|2.6558015488867
2024-02-10 14:34:31|DAILY|00259|13763|/equities/f5-networks-inc|SnP500/R1000VALUE|-187.45410112041|4|0.0227|1|0.02269|186.61|0.01957|28.61|0.00254|0.02525|0.0093246974316027|0.611|0.07441|36|18|0.048079380445305|2.454316553727
2024-02-10 14:34:32|DAILY|00260|20230|/equities/federal-realty-investment-trust|SnP500/R1000VALUE|-105.18161444312|17||0|0.02079|101.14|0.07388|36.32|0.00575|0.03753|-0.011362596790127|0.679|0.0739|28|11|0.011153920619555|2.6636408518877
2024-02-10 14:34:34|DAILY|00261|262|/equities/fedex-corp|SnP500/R1000GROWTH/R1000VALUE|-252.89128934104|35||0|-0.01474|242.62|-0.01095|27.75|0.00328|0.03832|0.063446783473636|0.444|0.07617|36|11|0.073106485963214|2.5675895450145
2024-02-10 14:34:34|DAILY|00262|8042|/equities/fidelity-natl-in|SnP500/R1000VALUE|59.20222459155|11||0|-0.02755|61.76|0.07626|27.65|-0.03181|0.01352|-0.03095056363687|0.568|0.07244|37|10|-0.048756050338819|2.6426863504356
2024-02-10 14:34:35|DAILY|00263|6358|/equities/fifth-third-bk|SnP500/R1000VALUE|33.188596071049|67|0.337|2|0.27173|33.65|0.02538|27.63|-0.0204|0.01709|0.022861776274297|0.571|0.09421|35|11|0.053101645692159|3.1748828654405
2024-02-10 14:34:36|DAILY|00264|8231|/equities/first-energy|SnP500/R1000VALUE|-37.536951101909|15|0.0169|1|0.0169|37.31|0.03469|29.97|-0.0105|0.01229|0.030599020327604|0.441|0.06753|34|13|-0.0025818005808325|2.248334946757
2024-02-10 14:34:37|DAILY|00265|13844|/equities/flowserve-corp|SnP500/R1000VALUE|39.540514991923|47|0.0614|1|0.06138|41.5|0.02329|31.84|-0.01637|0.01996|0.013735434809818|0.548|0.09021|31|10|0.015161665053243|3.0202633107454
2024-02-10 14:34:39|DAILY|00266|7866|/equities/fluor-corp|SnP500/R2000VALUE|37.517838164617|3|0.0299|2|0.00273|40.42|0.00736|31.24|-0.00432|0.0572|0.023437856468463|0.424|0.14468|33|9|0.17126040658277|4.5848276863504
2024-02-10 14:34:40|DAILY|00267|13842|/equities/fmc-corp|SnP500/R1000GROWTH/R1000VALUE|-59.026091345584|4||0|-0.03181|51.75|0.01158|39.62|0.01033|0.04793|-0.0037006489460956|0.5|0.08075|26|10|-0.034968054211036|2.6767057115198
2024-02-10 14:34:41|DAILY|00268|32358|/equities/foot-locker|SnP500/R1000VALUE|-30.056250853838|26||0|0.03271|29.36|0.16837|29.65|-0.00422|0.03296|0.070935638052813|0.441|0.11556|34|9|0.043964181994192|4.0449215876089
2024-02-10 14:34:42|DAILY|00269|255|/equities/ford-motor-co|SnP500/R1000VALUE|11.643763472772|7||0|0.04793|12.68|0.06752|38.04|0.06922|0.1022|0.080778922611824|0.481|0.0904|27|9|0.070937076476283|3.3636863504356
2024-02-10 14:34:43|DAILY|00270|985775|/equities/fortive-corp|SnP500/R1000VALUE|77.715649934152|47|0.1894|1|0.18941|82.7|-0.08609|25.31|-0.02793|0.0001|0.010423799349645|0.513|0.06761|39|15|0.027092933204259|2.2209874152953
2024-02-10 14:34:45|DAILY|00271|39295|/equities/fortune-brands-home---security|SnP500/R1000GROWTH/R1000VALUE|75.194938656769|22|0.0221|1|0.02207|80.13|0.22922|27.35|0.00134|0.02494|0.015564478152902|0.649|0.09386|37|21|0.066885769603098|2.8818538238141
2024-02-10 14:34:45|DAILY|00272|8167|/equities/franklin-res|SnP500/R1000VALUE|-28.452710463038|27|-0.0414|1|-0.04139|27.1|0.04434|33.57|0.01709|0.04625|0.03806018622577|0.467|0.087|30|10|0.037|2.9638557599226
2024-02-10 14:34:46|DAILY|00273|8281|/equities/freeport-mcm|SnP500/R1000GROWTH/R1000VALUE|-40.982401972534|19||0|-0.03959|37.36|0.07232|28.19|0.00144|0.04462|0.052182361944398|0.5|0.11616|36|10|0.15848015488867|3.7880609874153
2024-02-10 14:34:47|DAILY|00274|7925|/equities/gap.inc|SnP500/R1000VALUE|-20.857995482522|19||0|0.0116|20.06|0.16437|46.14|0.107|0.15634|0.11713560574822|0.545|0.16016|22|10|0.10245982575024|4.8472778315586
2024-02-10 14:34:48|DAILY|00275|6442|/equities/garmin-ltd|SnP500/R1000VALUE|-125.31233559896|9||0|0.01157|123.27|-0.03828|30.15|0.00358|0.02911|0.042143587363699|0.5|0.05596|34|12|0.038014520813166|2.0972855759923
2024-02-10 14:34:50|DAILY|00276|39135|/equities/gartner|SnP500/R1000GROWTH|446.4846044505|20|0.0305|2|0.0205|463.52|0.02625|32.71|0.02062|0.05061|0.077033406298486|0.645|0.07155|31|15|0.13114133591481|2.5485895450145
2024-02-10 14:34:51|DAILY|00277|7867|/equities/general-dynam|SnP500/R1000VALUE|259.46839975758|13|0.0343|1|0.03431|270.14|0.04094|32.94|-0.00356|0.01627|0.011665480460086|0.581|0.06144|31|16|0.05395353339787|1.9674975798645
2024-02-10 14:34:52|DAILY|00278|8193|/equities/general-electric|SnP500/R1000VALUE|132.35248267623|75|0.2258|1|0.22584|139.28|0.03357|38.36|0.05298|0.08323|0.068516384205812|0.64|0.08957|25|11|0.093790900290416|2.9634443368829
2024-02-10 14:34:52|DAILY|00279|263|/equities/general-mills|SnP500/R1000VALUE|-66.067349581115|22||0|-0.01283|62.34|-0.04158|29.76|-0.02894|-0.0067|0.0063522731038795|0.647|0.06423|34|16|0.028068731848983|1.9107454017425
2024-02-10 14:34:53|DAILY|00280|239|/equities/gen-motors|SnP500/R1000VALUE|36.11951366497|50|0.3036|2|0.22025|38.56|0.09667|36.44|0.04401|0.07049|0.045830639980589|0.667|0.09392|27|12|0.043732817037754|3.2582671829622
2024-02-10 14:34:55|DAILY|00281|7979|/equities/genuine-parts-co|SnP500/R1000VALUE|136.45128912414|60|0.0423|2|0.03559|143.18|-0.13074|27.83|-0.00785|0.01389|-0.0081094578746076|0.514|0.07108|35|16|0.050745401742498|2.2293988383349
2024-02-10 14:34:56|DAILY|00282|39277|/equities/global-payments|SnP500/R1000VALUE|129.11118648806|68|0.2143|1|0.21429|136|0.01709|31.16|0.00547|0.03306|0.0055551060009035|0.516|0.0811|31|9|0.0021055179090029|2.8015672797677
2024-02-10 14:34:57|DAILY|00283|8234|/equities/torchmark-corp|SnP500/R1000VALUE|119.71888803283|9|0.0127|1|0.01271|125.94|0.04381|31.06|-0.02097|0.00781|0.0070661670872842|0.576|0.06842|33|10|0.038294288480155|2.1580445304937
2024-02-10 14:34:58|DAILY|00284|265|/equities/goodyear-tire|SnP500/R2000VALUE|13.421144890699|12|-0.0561|2|-0.06722|13.46|0.06025|32.97|0.00206|0.04997|0.090288326247803|0.452|0.13474|31|8|0.058916747337851|4.3103223620523
2024-02-10 14:34:59|DAILY|00285|8170|/equities/h---r-block-inc|SnP500/R1000GROWTH/R1000VALUE|-48.347422084344|20||0|0.03279|46.93|0.0446|33.8|0.02706|0.05882|0.05566492287335|0.533|0.07818|30|8|0.10014133591481|2.93298160697
2024-02-10 14:35:01|DAILY|00286|7921|/equities/halliburton-co|SnP500/R1000GROWTH/R1000VALUE|34.306423975588|13|-0.0331|2|-0.06299|34.51|-0.12434|35.21|0.06033|0.10502|0.061220500037965|0.31|0.12098|29|7|0.1056844143272|4.1381248789932
2024-02-10 14:35:02|DAILY|00287|39179|/equities/hanesbrands|SnP500/R1000GROWTH/R1000VALUE|4.1521297380489|32|0.0752|2|0.03371|4.6|-0.11097|43.57|0.01498|0.07369|0.00071972013413354|0.522|0.12963|23|7|-0.05388770571152|4.0117831558567
2024-02-10 14:35:02|DAILY|00288|8259|/equities/harley-davidson|SnP500/R1000VALUE|32.149126541279|1||0|0|36.85|0.07247|31.3|-0.01803|0.0352|0.044580643662892|0.545|0.097|33|9|0.053843175217812|3.6559767666989
2024-02-10 14:35:03|DAILY|00289|8050|/equities/hartford-finl|SnP500/R1000VALUE|86.059337268217|69||0|0.22949|90.81|-0.04781|35.74|-0.00379|0.02267|-0.010596719020007|0.407|0.08033|27|6|0.068997095837367|2.5185179090029
2024-02-10 14:35:04|DAILY|00290|8351|/equities/hasbro-inc|SnP500/R1000VALUE|47.51365661136|11|-0.0102|1|-0.01017|50.59|0.08491|31|0.00359|0.02819|0.021417205142494|0.667|0.09018|33|19|-0.041564375605034|2.7535421103582
2024-02-10 14:35:06|DAILY|00291|20931|/equities/hca-holdings-inc|SnP500/R1000GROWTH|291.25557064879|57|0.2586|2|0.24328|306.32|-0.14066|31.52|0.00704|0.04243|0.03681562048459|0.516|0.08175|31|13|0.10340658276864|2.774330106486
2024-02-10 14:35:07|DAILY|00292|13847|/equities/hcp-inc|SnP500/R1000VALUE|-19.113150444445|13|-0.0936|1|-0.09357|17.34|0.11156|30.03|-0.01689|0.00444|-0.011169713568965|0.5|0.08667|34|14|-0.037060987415295|2.6649903194579
2024-02-10 14:35:08|DAILY|00293|13849|/equities/helmerich---payne|SnP500/R2000VALUE|36.655194661471|11||0|0.05664|38.06|-0.07829|40.92|0.06861|0.11946|0.095776202957611|0.48|0.12468|25|5|0.066209099709584|4.8052749273959
2024-02-10 14:35:09|DAILY|00294|6405|/equities/henry-schein|SnP500/R1000VALUE|72.262233110463|61|0.0921|1|0.09215|73.72|-0.0186|33.55|-0.00201|0.02072|0.0051096163680726|0.586|0.07449|29|11|0.027630203291384|2.5055624394966
2024-02-10 14:35:10|DAILY|00295|8052|/equities/hershey-co|SnP500/R1000GROWTH/R1000VALUE|186.8394030287|28|0.0298|2|0.01781|195.45|0.15801|40.24|-0.00164|0.02461|0.048400700950346|0.56|0.05208|25|6|0.041481122942885|1.8333242981607
2024-02-10 14:35:11|DAILY|00296|8326|/equities/hess-corp|SnP500/R1000GROWTH/R1000VALUE|137.82121262268|6||0|-0.02665|142.07|-0.03967|33.16|0.029|0.07114|0.046930008467979|0.645|0.10262|31|8|0.12754695062924|3.765601161665
2024-02-10 14:35:12|DAILY|00297|959998|/equities/hewlett-packard-enterprise-co|SnP500/R1000VALUE|-16.279709925674|23||0|-0.04089|15.48|-0.023|31.59|0.00444|0.03401|0.049025222164255|0.5|0.08036|32|13|0.024864472410455|2.7783039690223
2024-02-10 14:35:13|DAILY|00298|44408|/equities/hilton-worldwide|SnP500/R1000GROWTH/R1000VALUE|186.89417920425|67||0|0.22543|192.16|0.06427|22.49|-0.04165|-0.01144|0.0088215165598087|0.442|0.07883|43|13|0.078811229428848|2.8589351403679
2024-02-10 14:35:14|DAILY|00299|6515|/equities/hologic-inc|SnP500/R1000VALUE|72.003533263313|28|0.0135|1|0.01352|73.44|-0.00437|34.69|0.0223|0.045|-0.0003401722717406|0.483|0.07349|29|9|0.053283639883834|2.4387047434656
2024-02-10 14:35:15|DAILY|00300|13850|/equities/hormel-foods-corp|SnP500/R1000VALUE|-30.927568926476|16||0|-0.05157|29.06|-0.063|31.81|-0.01974|0.00669|-0.0021172857533301|0.625|0.05673|32|13|-0.029731848983543|1.8821548886738
2024-02-10 14:35:17|DAILY|00301|7927|/equities/host-hotels---res|SnP500/R1000VALUE|18.987046373268|67|0.1918|2|0.16826|19.58|-0.03696|26.14|-0.03874|-0.00368|0.024509337864178|0.595|0.10092|37|17|0.045992255566312|3.3608451113262
2024-02-10 14:35:18|DAILY|00302|8270|/equities/hewlett-pack|SnP500/R1000GROWTH/R1000VALUE|-29.606554759966|19|-0.023|1|-0.02303|28.42|0.0609|25.38|-0.02141|2.0E-5|0.010680479083861|0.525|0.09326|40|16|0.061390125847047|2.7435721200387
2024-02-10 14:35:18|DAILY|00303|8169|/equities/humana-inc|SnP500/R1000VALUE|-404.9603240354|50|-0.2324|1|-0.23244|370.28|0.05906|27.33|-0.03118|0.0103|0.0030124560881658|0.5|0.07968|36|14|0.027013552758954|2.5290242013553
2024-02-10 14:35:19|DAILY|00304|6493|/equities/huntgtn-bkshr|SnP500/R1000VALUE|12.284606308339|68|0.2002|1|0.20019|12.41|-0.26436|33.31|-0.00819|0.02649|0.017590521650875|0.517|0.09392|29|9|0.019741529525653|3.1138044530494
2024-02-10 14:35:20|DAILY|00305|7907|/equities/intercontintlex|SnP500/R1000VALUE|127.84186170513|58||0|0.20682|135.49|-0.01179|29.58|-0.01005|0.00416|0.012155268782156|0.667|0.06082|33|14|0.051077444336883|2.0057066795741
2024-02-10 14:35:22|DAILY|00306|8026|/equities/intl-flav---frag|SnP500/R1000VALUE|77.534475244276|68|0.1689|2|0.15104|79.94|-0.06869|27.6|-0.01504|0.01636|-0.0074201582386685|0.571|0.07673|35|14|-0.02027105517909|2.5756379477251
2024-02-10 14:35:23|DAILY|00307|102907|/equities/markit-ltd|SnP500/R1000VALUE|-114.83639926182|34||0|-0.13802|108.61|0.08486|31.81|0.00767|0.02776|0.031779649992905|0.688|0.06555|16|8|0.090317343173432|2.2410830258303
2024-02-10 14:35:24|DAILY|00308|7915|/equities/illinois-tool-wk-r|SnP500/R1000GROWTH/R1000VALUE|-265.43951288257|5||0|0.00606|255.75|-0.02792|24.5|-0.01596|-0.00031|0.014575404185586|0.643|0.06076|42|16|0.0485788964182|2.007614714424
2024-02-10 14:35:25|DAILY|00309|8137|/equities/ingersoll-rand|SnP500/R1000VALUE|82.031531401411|68|0.3339|2|0.30965|85.9|0.14767|27.6|-0.01046|0.01248|0.018291969088319|0.629|0.08359|35|14|0.10727395934172|2.7434017424976
2024-02-10 14:35:26|DAILY|00310|7930|/equities/intl-paper-co|SnP500/R1000VALUE|-35.526785268247|8||0|-0.01591|35.26|0.03237|32.06|-0.00426|0.01914|-0.024462403924428|0.563|0.07691|32|12|-0.00071926427879962|2.5031597289448
2024-02-10 14:35:28|DAILY|00311|13851|/equities/invesco-ltd|SnP500/R1000VALUE|-16.954925244471|18||0|-0.04505|15.9|0.18606|31.75|0.04132|0.06683|-0.0074854551628913|0.438|0.09037|32|10|0.036694094869313|3.4345440464666
2024-02-10 14:35:28|DAILY|00312|7877|/equities/interpublic-grp|SnP500/R1000VALUE|-33.474035301877|1||0|0|30.78|-0.07976|30.38|0.00174|0.03362|0.05544373929839|0.5|0.07481|34|10|0.059324298160697|2.7258083252662
2024-02-10 14:35:29|DAILY|00313|13981|/equities/ipg-photonics-corp.|SnP500/R1000GROWTH/R1000VALUE|-104.35038357051|27||0|-0.00513|102.82|0.09876|35.96|-0.00229|0.04549|0.0045144444931956|0.5|0.08998|28|8|0.0035324298160698|3.2280658276864
2024-02-10 14:35:30|DAILY|00314|13852|/equities/iron-mountain-inc|SnP500/R1000GROWTH/R1000VALUE|-69.479791981019|27||0|0.03639|68.63|0.0861|26.5|-0.00799|0.02373|0.0048130836661425|0.421|0.06927|38|8|0.10147628267183|2.5001568247822
2024-02-10 14:35:31|DAILY|00315|8125|/equities/jacobs-engineer|SnP500/R1000VALUE|137.00242615202|21|0.0995|1|0.09951|145.52|0.00532|32.68|-0.01837|0.00775|0.0098043301535034|0.419|0.07548|31|10|0.064709583736689|2.335
2024-02-10 14:35:33|DAILY|00316|13082|/equities/j.b.-hunt-transpo|SnP500/R1000GROWTH/R1000VALUE|200.46098781432|15|0.0683|2|0.03854|215.58|0.03902|29.11|-0.01855|0.01038|0.00075250944810115|0.514|0.07902|35|13|0.079518877057115|2.6179293320426
2024-02-10 14:35:34|DAILY|00317|8176|/equities/leucadia-natl|SnP500/R1000VALUE|38.996948779951|67||0|0.17121|40.84|-0.03807|29.3|-0.00241|0.03116|0.062502988949797|0.606|0.08066|33|11|0.09101839303001|2.8362817037754
2024-02-10 14:35:35|DAILY|00318|8071|/equities/jm-smucker-co|SnP500/R1000VALUE|126.67763510812|46|0.1178|2|0.10145|127.9|-0.02527|29.94|-0.03688|-0.02157|0.019690413055553|0.455|0.07497|33|14|0.033996127783156|2.0906243949661
2024-02-10 14:35:36|DAILY|00319|8217|/equities/johnson-controls|SnP500/R1000VALUE|-57.596296662965|19||0|0.05916|55.5|-0.0704|33.83|0.01875|0.04173|0.032191696112634|0.567|0.06983|30|9|0.048535333978703|2.3808044530494
2024-02-10 14:35:37|DAILY|00320|6463|/equities/juniper-networks-inc|SnP500/R1000VALUE|36.369987286306|70||0|0.37556|37.03|-0.04037|33.24|-0.00199|0.02002|0.03761144201318|0.552|0.07334|29|11|0.057952565343659|2.2875788964182
2024-02-10 14:35:39|DAILY|00321|32512|/equities/kansas-city-southern-inc|SnP500/R1000GROWTH/R1000VALUE|-303.10109330118|12||0|-0.00454|293.59|0.03232|34.29|0.02455|0.055|0.088870681809527|0.357|0.07107|14|2|0.16307535641548|2.5684460285132
2024-02-10 14:35:39|DAILY|00322|8334|/equities/kellogg-co.|SnP500/R1000GROWTH/R1000VALUE|-56.234324372043|19||0|-0.01201|53.49|0.0156|29.85|-0.03342|-0.01629|0.020486370560473|0.5|0.06621|34|14|-0.011496611810261|1.923931268151
2024-02-10 14:35:40|DAILY|00323|8105|/equities/keycorp-new|SnP500/R1000VALUE|13.649189448891|10||0|-0.0659|13.89|0.20109|31.03|0.00763|0.03579|0.044411587534339|0.424|0.09331|33|8|0.01896224588577|3.4527037754114
2024-02-10 14:35:41|DAILY|00324|269|/equities/kimberly-clark|SnP500/R1000GROWTH/R1000VALUE|-125.20713098479|13||0|0.01499|119.81|-0.04937|31.91|-0.01649|0.00822|0.0055759987559517|0.438|0.0522|32|11|-0.0023165537270087|1.7670251694095
2024-02-10 14:35:42|DAILY|00325|8337|/equities/kimco-realty|SnP500/R1000VALUE|-21.17516514233|27||0|-0.03089|20.08|0.0963|38.73|0.03|0.06832|0.077364851788774|0.5|0.08733|26|10|0.042979670861568|3.0671713455953
2024-02-10 14:35:44|DAILY|00326|32518|/equities/kinder-morgan|SnP500/R1000VALUE|-17.395172755973|16||0|-0.0343|16.61|0.01415|29.94|-0.00404|0.01803|0.00092123576429424|0.441|0.06809|34|9|0.0011848983543078|2.407311713456
2024-02-10 14:35:45|DAILY|00327|41279|/equities/kkr---co-lp|SnP500/R1000VALUE|90.476435155327|67||0|0.58831|97.03|0.03081|27.63|-0.01177|0.01777|0.030604537547265|0.686|0.09074|35|12|0.14963213939981|2.9566176185866
2024-02-10 14:35:46|DAILY|00328|8148|/equities/kohls-corp|SnP500/R1000VALUE|24.607355998935|11||0|-0.061|26.94|0.1207|29.23|0.02202|0.06825|0.090578783823381|0.543|0.15071|35|12|0.039894482090997|4.8667657308809
2024-02-10 14:35:47|DAILY|00329|8062|/equities/kroger-co|SnP500/R1000VALUE|-46.993670132456|3|0.0177|1|0.01771|45.41|-0.01237|39.65|-0.00387|0.01777|0.039127083144435|0.577|0.07833|26|9|0.061632139399806|2.4277444336883
2024-02-10 14:35:47|DAILY|00330|13846|/equities/harris-corporation|SnP500/R1000VALUE|202.47943590914|86|0.2206|2|0.16442|209.84|-0.05033|28.73|-0.01208|0.01089|-0.0020162418856769|0.667|0.07398|33|15|0.020443368828654|2.2232071636012
2024-02-10 14:35:49|DAILY|00331|8113|/equities/laboratory-corp-of-amer|SnP500/R1000VALUE|-233.20442829486|5|0.0134|1|0.01343|222.59|0.06156|32.16|-0.0021|0.01915|0.021819115082073|0.813|0.0745|32|18|0.05000968054211|2.4174975798645
2024-02-10 14:35:50|DAILY|00332|8023|/equities/leggett---platt|SnP500/R1000VALUE|-23.682692821121|26|-0.191|1|-0.19098|20.46|0.03946|36|-0.01265|0.01867|-0.0047992081236745|0.607|0.09003|28|11|-0.051226524685382|2.909793804453
2024-02-10 14:35:51|DAILY|00333|7961|/equities/lennar|SnP500/R1000VALUE|144.82329383191|68|0.3676|2|0.32073|153.02|0.08125|35.78|0.02028|0.05724|0.10625067701316|0.481|0.09637|27|9|0.13946757018393|3.2767492739593
2024-02-10 14:35:52|DAILY|00334|8131|/equities/lincoln-natl|SnP500/R1000GROWTH/R1000VALUE|-28.365513911269|2|-0.0292|1|-0.02916|25.64|0.12233|34.4|0.00448|0.06871|0.013231571206934|0.467|0.10542|30|6|-0.0038857696030979|3.9032362052275
2024-02-10 14:35:53|DAILY|00335|39152|/equities/lkq|SnP500/R1000VALUE|45.742675191513|37|0.0247|2|0.01762|47.94|-0.00235|36.93|0.01447|0.03927|0.061374663645525|0.444|0.08722|27|8|0.060464666021297|2.6842100677638
2024-02-10 14:35:55|DAILY|00336|7880|/equities/lockheed-martin|SnP500/R1000GROWTH/R1000VALUE|-442.52253660769|14||0|-0.02995|426.5|0.06108|34|-0.00936|0.01509|0.018407402158796|0.533|0.06657|30|10|0.021705711519845|1.9518054211036
2024-02-10 14:35:55|DAILY|00337|13083|/equities/loews-corporation|SnP500/R1000VALUE|71.01838901911|80||0|0.11069|72.75|0.02175|32.9|-0.00068|0.02333|0.061152727295312|0.414|0.06052|29|8|0.054120038722168|2.1918412391094
2024-02-10 14:35:56|DAILY|00338|10549|/equities/lowes-companies|SnP500/R1000GROWTH|209.79446729001|1||0|0|222.26|0.0889|31.3|0.02257|0.03919|0.053052069009883|0.576|0.07372|33|14|0.08348596321394|2.4237725072604
2024-02-10 14:35:57|DAILY|00339|7965|/equities/centurylink|SnP500/R1000VALUE|-1.653594639341|18|0.0556|1|0.05556|1.52|0.04348|29.88|-0.01026|0.0298|-0.015442519910765|0.588|0.1283|34|13|-0.13064375605034|4.4862875121007
2024-02-10 14:35:58|DAILY|00340|39251|/equities/lyondellbasell-industries|SnP500/R1000GROWTH/R1000VALUE|92.340570142461|36|-0.0159|1|-0.01589|95.4|-0.04068|26.97|-0.0295|-0.00382|0.025559633021903|0.514|0.09334|37|14|0.038932236205227|2.8837725072604
2024-02-10 14:36:00|DAILY|00341|8275|/equities/m-t-bank-corp|SnP500/R1000VALUE|-143.28023063328|7|0.0121|1|0.01215|133.33|-0.06007|27.03|-0.01635|0.00833|-0.016238167145196|0.579|0.08631|38|18|0.012670861568248|3.0156747337851
2024-02-10 14:36:01|DAILY|00342|32359|/equities/macerich-co|SnP500/R2000VALUE|15.355343628844|67||0|0.50891|16.93|0.0944|46.05|0.11573|0.1768|0.066946456102199|0.524|0.14621|21|7|0.053258470474347|5.0609070667957
2024-02-10 14:36:01|DAILY|00343|8945|/equities/macys|SnP500/R2000VALUE|-19.29713843093|19||0|0.05008|19.08|0.4945|33.83|0.04441|0.09938|0.092242786426717|0.667|0.15165|30|11|0.1105876089061|5.1994249757986
2024-02-10 14:36:02|DAILY|00344|8099|/equities/marathon-oil|SnP500/R1000VALUE|-23.745457054356|66|-0.1563|1|-0.15633|22.45|-0.00286|37.23|0.0624|0.11503|0.12559617502866|0.577|0.12696|26|10|0.12975605033882|4.4257812197483
2024-02-10 14:36:03|DAILY|00345|13947|/equities/marathon-petroleum-corp.|SnP500/R1000VALUE|156.61548372255|36|0.1054|1|0.10535|169.97|0.07157|32.19|0.03866|0.06683|0.058383359251034|0.516|0.1004|31|10|0.14855372700871|3.6066815101646
2024-02-10 14:36:05|DAILY|00346|8328|/equities/marsh---mclennan|SnP500/R1000GROWTH/R1000VALUE|-199.98937341816|12|0.0357|1|0.03569|197.91|-0.02674|28.39|-0.00253|0.01189|0.027836472685815|0.639|0.05301|36|16|0.067484027105518|1.8519399806389
2024-02-10 14:36:06|DAILY|00347|20299|/equities/martin-marietta-materials-inc|SnP500/R1000VALUE|495.51148312247|69|0.2294|2|0.20031|527.14|0.20676|29.24|-0.0267|0.00138|0.0381939754365|0.424|0.08731|33|11|0.089509196515005|2.7341945788964
2024-02-10 14:36:07|DAILY|00348|8184|/equities/masco-corp|SnP500/R1000VALUE|70.063740251751|2|0.0287|2|-0.00968|72.61|0.1199|25.17|-0.0057|0.01471|0.032858275030616|0.61|0.07234|41|14|0.060606969990319|2.4594666021297
2024-02-10 14:36:07|DAILY|00349|7864|/equities/mastercard-cl-a|SnP500/R1000GROWTH|443.49717731287|64|0.175|1|0.17496|457.88|-0.03387|29.39|-0.01941|0.00754|0.028478117329152|0.545|0.07562|33|11|0.061767666989351|2.3040716360116
2024-02-10 14:36:08|DAILY|00350|7917|/equities/mattel-inc|SnP500/R1000GROWTH|17.581333252607|6||0|-0.00683|18.89|-0.06993|38.07|0.00564|0.03789|0.027230811182276|0.593|0.09653|27|13|0.064731848983543|3.3409641819942
2024-02-10 14:36:10|DAILY|00351|7924|/equities/mccormick---co|SnP500/R1000VALUE|-69.77341973227|1||0|0|64.65|-0.05758|36.89|0.01704|0.04179|-0.011515085144562|0.679|0.05862|28|9|-0.010239109390126|2.0616001936108
2024-02-10 14:36:11|DAILY|00352|8014|/equities/mckesson-corp|SnP500/R1000GROWTH/R1000VALUE|488.51720708118|28|0.0795|2|0.059|501.35|0.07186|30.48|-0.02195|0.00404|0.047927713302337|0.606|0.06688|33|12|0.14161568247822|2.3386534365925
2024-02-10 14:36:12|DAILY|00353|7857|/equities/medtronic|SnP500/R1000VALUE|84.442654986783|58|0.1432|2|0.13502|84.99|-0.1238|27.89|-0.01706|0.00508|-0.021496714984017|0.371|0.05774|35|8|-0.013111326234269|2.0097424975799
2024-02-10 14:36:13|DAILY|00354|7947|/equities/metlife-inc|SnP500/R1000VALUE|-69.605292054605|7||0|0.0329|67.5|0.14968|27.03|-0.01366|0.01444|0.02025674344309|0.447|0.07748|38|15|0.053829622458858|2.4621819941917
2024-02-10 14:36:14|DAILY|00355|20210|/equities/mettler-toledo-international-inc|SnP500/R1000GROWTH|1149.6432826385|10|-0.0432|1|-0.04315|1174.51|0.07005|33.03|0.00328|0.0267|0.042870161746803|0.581|0.08297|31|14|0.057973862536302|2.6098499515973
2024-02-10 14:36:16|DAILY|00356|7862|/equities/mgm-mirage|SnP500/R1000VALUE|43.607979311374|2|0.0362|2|0.00668|46.74|0.09093|25.17|-0.03196|0.00888|0.043664482369464|0.488|0.10901|41|10|0.10121490803485|3.9897560503388
2024-02-10 14:36:17|DAILY|00357|20151|/equities/mid-america-apartment-communities|SnP500/R1000VALUE|-132.48292130525|8||0|-0.01472|124.52|-0.00323|28.5|-0.01756|0.00702|0.0060849771720489|0.556|0.07006|36|17|0.014656340755082|2.2940300096805
2024-02-10 14:36:17|DAILY|00358|39172|/equities/mohawk-industries|SnP500/R1000VALUE|101.42281656166|67||0|0.29439|110.01|-0.20615|29.3|-0.00109|0.0413|0.015368650293041|0.485|0.09935|33|7|0.030215876089061|3.5336563407551
2024-02-10 14:36:18|DAILY|00359|8063|/equities/molson-coors|SnP500/R1000VALUE|-63.359781840797|3||0|0.00837|60.23|-0.01712|25.78|-0.02752|0.00336|0.0070414215838407|0.5|0.07709|40|9|0.032759922555663|2.5532836398838
2024-02-10 14:36:19|DAILY|00360|8946|/equities/moodys-corp|SnP500/R1000GROWTH/R1000VALUE|384.878793549|12||0|0.03202|405.17|0.04629|32.97|0.00843|0.02842|0.037385830497574|0.677|0.07601|31|16|0.072381413359148|2.2863330106486
2024-02-10 14:36:21|DAILY|00361|8056|/equities/morgan-stanley|SnP500/R1000VALUE|-89.998887999663|19||0|-0.00093|85.89|-0.0521|23.07|-0.01652|0.0074|0.012202690118482|0.5|0.07382|44|17|0.075921587608906|2.5379148112294
2024-02-10 14:36:22|DAILY|00362|8278|/equities/mosaic-company|SnP500/R1000VALUE|-32.489103728252|23||0|-0.12489|29.92|-0.02879|42.13|0.07438|0.11083|0.13133901535842|0.458|0.12042|24|7|0.092612778315586|4.1999622458858
2024-02-10 14:36:23|DAILY|00363|276|/equities/motorola-inc|SnP500/R1000VALUE|318.60004885207|16|0.0307|2|0.01413|330.89|0.03312|30.85|-0.01276|0.0145|0.028426262782622|0.515|0.06677|33|10|0.086947725072604|2.0819545014521
2024-02-10 14:36:23|DAILY|00364|6395|/equities/nasdaq-omx-group|SnP500/R1000VALUE|-59.25042409841|5|0.0227|1|0.02269|57.25|0.08195|30.26|-0.00249|0.02343|0.044345357847451|0.412|0.06808|34|10|0.062405614714424|2.1141432720232
2024-02-10 14:36:24|DAILY|00365|101919|/equities/navient-cor|SnP500/R2000VALUE|-17.247986693069|27||0|-0.09553|16.19|0.03193|41.96|0.02518|0.09004|0.098045934224375|0.583|0.09636|24|5|0.066005808325266|3.6153601161665
2024-02-10 14:36:26|DAILY|00366|6440|/equities/network-appliance-inc|SnP500/R1000GROWTH/R1000VALUE|85.551575238244|12||0|0.00684|89.85|0.11725|29.2|-0.00398|0.0207|0.032907943544089|0.514|0.07612|35|13|0.061309777347531|2.6152333010649
2024-02-10 14:36:27|DAILY|00367|8345|/equities/newell-rubber|SnP500/R1000VALUE|-8.8701677431619|3||0|-0.1351|6.85|-0.1215|32.22|0.00771|0.0403|-0.0025883806454342|0.438|0.0932|32|9|-0.057418199419167|3.3480222652469
2024-02-10 14:36:28|DAILY|00368|8150|/equities/newmont-mining|SnP500/R1000VALUE|-35.433343601861|23||0|-0.15228|32.79|0.03367|28.08|0.00119|0.02767|0.028755328796646|0.528|0.08833|36|12|-0.00022555663117138|2.8455469506292
2024-02-10 14:36:29|DAILY|00369|13065|/equities/news-corporation|SnP500/R1000VALUE|25.823633181543|54|0.1978|2|0.19133|27.21|0.07533|33.79|0.01374|0.04939|0.031222207805359|0.552|0.07381|29|11|0.085427879961278|2.6865382381413
2024-02-10 14:36:30|DAILY|00370|13795|/equities/news-corp.|SnP500/R1000VALUE|24.623925106069|52|0.1765|2|0.16302|26.04|0.0922|36.37|0.02686|0.05514|0.054885959171743|0.556|0.07913|27|11|0.082765730880929|2.8210464666021
2024-02-10 14:36:32|DAILY|00371|13091|/equities/nextera-energy-inc|SnP500/R1000VALUE|-60.083822762434|18||0|-0.029|56.58|0.10015|28.22|-0.00445|0.01751|0.010413995413121|0.583|0.07351|36|15|0.014417231364956|2.3431887705712
2024-02-10 14:36:33|DAILY|00372|20769|/equities/nielsen-holdings-nv|SnP500/R1000VALUE|27.794509282232|45|0.1544|2|0.01672|27.98|0.2118|34.47|0.01138|0.06934|0.10010837620404|0.684|0.08976|19|9|0.092393419170243|2.9564020028612
2024-02-10 14:36:33|DAILY|00373|7896|/equities/ni-source-inc|SnP500/R1000VALUE|-26.405063706144|18|-0.0266|1|-0.0266|25.25|-0.06093|29.88|-0.03248|-0.00737|0.0073832033371973|0.588|0.06015|34|13|0.0096698935140368|2.2023581800581
2024-02-10 14:36:34|DAILY|00374|8340|/equities/nordstrom-inc|SnP500/R1000GROWTH/R1000VALUE|17.815750210691|12|0.0043|2|-0.01848|19.12|0.15266|32.97|0.02418|0.10155|0.02499100399101|0.548|0.14468|31|10|0.029674733785092|5.1306224588577
2024-02-10 14:36:35|DAILY|00375|8252|/equities/norfolk-southern|SnP500/R1000VALUE|240.28411046364|60|0.2671|2|0.24843|254.83|-0.08567|33.59|0.00742|0.03416|0.018007548741992|0.517|0.07081|29|10|0.045486931268151|2.3005217812198
2024-02-10 14:36:37|DAILY|00376|6419|/equities/northern-trust|SnP500/R1000VALUE|-83.267302207761|17|-0.0157|1|-0.0157|79.64|0.178|29.91|-0.02413|0.00844|0.003168135046923|0.471|0.07779|34|9|-0.0012778315585673|2.6507947725073
2024-02-10 14:36:38|DAILY|00377|7861|/equities/northrop-grumman|SnP500/R1000GROWTH/R1000VALUE|-466.18153177409|12||0|0.04688|454.92|-0.09672|30.06|-0.0405|-0.01452|0.0061379129537829|0.588|0.07035|34|16|0.040825750242014|2.202403678606
2024-02-10 14:36:38|DAILY|00378|6494|/equities/symantec-corp|SnP500/R1000GROWTH/R1000VALUE|-23.093018983098|6||0|0.00565|21.35|0.19634|28.56|-0.0138|0.01769|0.025662738086179|0.583|0.07921|36|13|0.055759922555663|2.7096592449177
2024-02-10 14:36:39|DAILY|00379|40082|/equities/norwegian-cruise-line-holdings-ltd|SnP500/R1000VALUE|-18.976635705243|28||0|-0.10371|16.42|0.22706|29.59|-0.03328|0.03933|0.041747786503676|0.5|0.16746|34|10|0.016652468538238|5.6427086156825
2024-02-10 14:36:40|DAILY|00380|8134|/equities/ntl-oilwell-varc|SnP500/R1000VALUE|-19.370103250858|6||0|-0.02384|17.2|-0.15694|30.24|8.0E-5|0.05126|0.033672863242122|0.647|0.11668|34|13|0.033120038722168|4.3067047434656
2024-02-10 14:36:42|DAILY|00381|13857|/equities/nrg-energy-inc|SnP500/R1000GROWTH/R1000VALUE|51.316719541162|84|0.3039|2|0.26896|52.37|0.10171|30.65|-0.00287|0.03373|0.044893736528984|0.452|0.08976|31|10|0.057501452081316|2.8488344627299
2024-02-10 14:36:43|DAILY|00382|8128|/equities/nucor|SnP500/R1000VALUE|175.21284063625|9|0.0497|2|-0.01249|186.54|0.13039|33.06|0.04046|0.07461|0.1311522802927|0.548|0.10173|31|13|0.15455372700871|3.3471916747338
2024-02-10 14:36:44|DAILY|00383|7954|/equities/occidental-petro|SnP500/R1000GROWTH/R1000VALUE|-59.213287897599|24|-0.0137|1|-0.01373|57.47|-0.0166|36.07|0.0619|0.11094|0.11811780491766|0.643|0.11093|28|11|0.12884027105518|4.4797076476283
2024-02-10 14:36:45|DAILY|00384|8129|/equities/omnicom-gp-inc|SnP500/R1000VALUE|-90.96875683492|3|-0.02|1|-0.02004|84.59|-0.00023|32.22|-0.01105|0.02733|-0.022415354592959|0.344|0.07285|32|9|0.028351403678606|2.4745847047435
2024-02-10 14:36:46|DAILY|00385|13858|/equities/oneok|SnP500/R1000VALUE|-71.832308206635|5|0.014|1|0.01395|69.04|-0.02432|34.3|0.02411|0.05667|0.0024731299114134|0.6|0.07811|30|12|0.050213939980639|3.2522681510165
2024-02-10 14:36:48|DAILY|00386|274|/equities/oracle-corp|SnP500/R1000GROWTH/R1000VALUE|110.94597247339|16||0|0.06355|116.64|-0.07607|29.09|-0.00149|0.03045|0.047823201421679|0.571|0.06266|35|15|0.095645692158761|2.183390125847
2024-02-10 14:36:49|DAILY|00387|39262|/equities/packaging-corp|SnP500/R1000VALUE|-170.8804451254|7||0|0.03181|168.33|0.06593|30.21|-0.00335|0.01641|0.012343804403095|0.5|0.06921|34|13|0.060078412391094|2.3099341723137
2024-02-10 14:36:49|DAILY|00388|7976|/equities/parkerhannifin|SnP500/R1000GROWTH/R1000VALUE|491.36200595867|68|0.323|2|0.28869|521.38|0.16483|29.27|0.00127|0.02599|0.023383119736223|0.485|0.07814|33|11|0.11758567279768|2.6557492739593
2024-02-10 14:36:50|DAILY|00389|6477|/equities/patterson-companies-inc|SnP500/R2000GROWTH/R2000VALUE|28.414978305748|24|-0.0103|2|-0.03075|28.68|-0.14304|34.83|-0.02831|0.01579|0.010136872504854|0.586|0.10076|29|13|0.065060019361084|3.2003242981607
2024-02-10 14:36:51|DAILY|00390|32370|/equities/pentair|SnP500/R1000VALUE|69.804182601766|15|0.0236|1|0.02364|74.48|0.07953|35.14|0.0241|0.05136|0.044728098846437|0.448|0.07837|29|10|0.06962633107454|2.5593862536302
2024-02-10 14:36:53|DAILY|00391|32373|/equities/peoples-united-financial|SnP500/R1000VALUE|-22.146468709368|1||0|0|19.41|-0.10594|28.35|-0.01818|0.0084|0.043301589051266|0.6|0.09608|20|10|0.075770723104056|3.3074215167549
2024-02-10 14:36:53|DAILY|00392|8279|/equities/perkinelmer|SnP500/R1000VALUE|-111.26074403297|3||0|0.00836|103.76|0.10555|36.82|0.02345|0.04573|0.027986009719016|0.714|0.08817|28|14|0.028012584704743|2.7431858664085
2024-02-10 14:36:54|DAILY|00393|32396|/equities/perrigo-co|SnP500/R1000VALUE|31.503870466131|65|0.0763|1|0.0763|31.88|0.05401|27.69|-0.02794|0.01387|-0.015621892291366|0.514|0.07715|35|14|-0.021525653436592|2.6943543078412
2024-02-10 14:36:55|DAILY|00394|7989|/equities/pfizer|SnP500/R1000VALUE|-28.642334730364|12|0.0033|1|0.00328|27.56|-0.04585|31.94|0.01468|0.03356|0.026954827948833|0.531|0.07276|32|13|-0.012780251694095|2.2042032913843
2024-02-10 14:36:56|DAILY|00395|8251|/equities/pacific-gas-electric|SnP500/R1000VALUE|-17.199234828196|19|-0.0503|1|-0.05026|16.25|-0.0573|36.25|0.00865|0.036|0.031655118224898|0.679|0.09472|28|17|0.079363020329139|3.2501161665053
2024-02-10 14:36:58|DAILY|00396|8039|/equities/philip-morris-intl|SnP500/R1000VALUE|-93.264010474839|16|-0.0347|1|-0.03466|89.12|-0.01324|28.28|-0.01055|0.00761|0.012971240552653|0.611|0.06479|36|16|0.018234269119071|1.9225111326234
2024-02-10 14:36:59|DAILY|00397|32531|/equities/phillips-66-ltd|SnP500/R1000VALUE|137.08199009056|12|0.0761|2|0.05819|145.66|0.02153|32.97|0.01988|0.0644|0.07879641155469|0.484|0.09093|31|7|0.066438528557599|3.329155856728
2024-02-10 14:36:59|DAILY|00398|7943|/equities/pinnacle-west|SnP500/R1000VALUE|-70.860490051263|35||0|-0.05274|67|-0.04856|26.29|-0.01576|0.00478|-0.0053747856874363|0.579|0.06631|38|14|-0.0097666989351404|2.2372904162633
2024-02-10 14:37:00|DAILY|00399|13860|/equities/pioneer-natural-resources|SnP500/R1000GROWTH/R1000VALUE|219.72938159653|12|0.0048|2|-0.0046|227.22|-0.04406|35.24|0.02221|0.05666|0.05334842873675|0.483|0.09806|29|9|0.089241045498548|3.3874365924492
2024-02-10 14:37:01|DAILY|00400|8057|/equities/pnc-fin-serv|SnP500/R1000VALUE|-157.44463903007|17|0.0101|1|0.01012|147.77|0.22061|29.91|0.00226|0.02789|0.0087631417370863|0.529|0.07126|34|13|0.021129719264279|2.642609874153
2024-02-10 14:37:03|DAILY|00401|8118|/equities/ppg-industries|SnP500/R1000GROWTH/R1000VALUE|-145.35823122555|26|-0.0368|1|-0.03678|139.58|0.11407|33.6|0.00447|0.03253|0.037350007194276|0.5|0.06692|30|11|0.026607938044531|2.3435208131655
2024-02-10 14:37:04|DAILY|00402|8203|/equities/ppl-corp|SnP500/R1000VALUE|-26.744310446973|18||0|-0.01747|25.87|0.07998|31.75|-6.0E-5|0.01722|0.0020988173403258|0.594|0.06618|32|14|-0.013673765730881|2.0572071636012
2024-02-10 14:37:05|DAILY|00403|8267|/equities/principal-fin|SnP500/R1000VALUE|77.166948534434|67||0|0.09081|78.2|0.06904|29.3|-0.00668|0.02441|0.020043332449653|0.576|0.07829|33|10|0.065829622458858|2.679224588577
2024-02-10 14:37:06|DAILY|00404|7968|/equities/the-progressive|SnP500/R1000VALUE|174.87899142722|24|0.1193|2|0.10492|182.72|0.21643|25.9|-0.03876|-0.00996|0.0086810858067389|0.538|0.07186|39|16|0.10350532429816|2.1974849951597
2024-02-10 14:37:06|DAILY|00405|7923|/equities/prologis|SnP500/R1000VALUE|-134.36035770031|17|0.0493|1|0.04926|132.48|-0.11356|31.78|0.00675|0.03044|-0.0012703422329984|0.375|0.0749|32|10|0.060706679574056|2.4414636979671
2024-02-10 14:37:08|DAILY|00406|8191|/equities/prudential-fin|SnP500/R1000VALUE|102.28052793558|57||0|0.10266|105.58|0.05813|23.83|-0.02837|0.00464|0.022210640024975|0.512|0.0732|41|12|0.043154888673766|2.5642855759923
2024-02-10 14:37:09|DAILY|00407|7893|/equities/publ-svc-enter|SnP500/R1000VALUE|-60.177422267251|38||0|-0.0507|58.42|0.048|27.67|-0.01996|-0.00109|-0.0015932184043454|0.528|0.06689|36|12|0.013907066795741|2.083454017425
2024-02-10 14:37:10|DAILY|00408|8158|/equities/public-stg-mld|SnP500/R1000GROWTH/R1000VALUE|-292.77499208001|21||0|-0.02163|284.07|0.14034|31.66|-0.00398|0.01496|0.0027898261778818|0.531|0.07775|32|13|0.043661181026137|2.2515624394966
2024-02-10 14:37:11|DAILY|00409|8237|/equities/pulte-homes-inc|SnP500/R1000GROWTH/R1000VALUE|101.35955191482|69|0.335|1|0.33497|103.1|-0.0198|29.24|-0.0094|0.02031|0.044152622031231|0.727|0.09964|33|17|0.13571442400774|3.2860125847047
2024-02-10 14:37:12|DAILY|00410|32533|/equities/pvh|SnP500/R1000VALUE|116.74505996952|60|0.6434|2|0.5705|127.76|-0.0467|29.52|-0.00993|0.03866|0.048156259693564|0.576|0.12869|33|13|0.090816069699903|4.1357057115198
2024-02-10 14:37:14|DAILY|00411|945074|/equities/qorvo-inc|SnP500/R1000VALUE|104.34459444231|4|0.0342|1|0.03416|112.32|0.08328|35.52|-0.00425|0.03379|0.018991904151509|0.483|0.08799|29|8|0.035219748305905|3.2178702807357
2024-02-10 14:37:14|DAILY|00412|19695|/equities/quanta-services|SnP500/R1000VALUE|194.58407675517|1||0|0|210.11|0.14469|44.91|0.06428|0.09887|0.090056248566458|0.478|0.09581|23|9|0.18597967086157|2.8681819941917
2024-02-10 14:37:15|DAILY|00413|8198|/equities/quest-diag|SnP500/R1000VALUE|-132.07235890367|20|-0.0633|1|-0.06327|126.74|0.07262|31.69|-0.00548|0.0215|0.0077796847042241|0.375|0.07069|32|9|0.032808325266215|2.277206195547
2024-02-10 14:37:16|DAILY|00414|8022|/equities/polo-ralph-laur|SnP500/R1000VALUE|160.08988657027|9||0|0.19493|175.01|0.06115|31.06|-0.02929|0.01592|0.014346972733615|0.515|0.09508|33|11|0.077323330106486|3.3999196515005
2024-02-10 14:37:17|DAILY|00415|8229|/equities/range-resources-corp|SnP500/R2000VALUE|-30.475825414092|65|-0.1772|1|-0.17725|27.99|0.03751|28.5|-0.07116|-0.00177|0.10906944520886|0.529|0.18193|34|14|0.26964956437561|5.8120348499516
2024-02-10 14:37:19|DAILY|00416|20380|/equities/raymond-james-financial-inc|SnP500/R1000GROWTH/R1000VALUE|107.34176366734|67||0|0.13451|114.88|0.05965|24.79|-0.0104|0.01466|0.0058986429467795|0.513|0.07462|39|13|0.090437560503388|2.6675043562439
2024-02-10 14:37:20|DAILY|00417|8235|/equities/united-tech|SnP500/R1000VALUE|88.187161312573|47|0.0995|2|0.08878|90.51|0.05637|26.68|-0.01415|0.01184|0.012532143547804|0.649|0.07291|37|19|0.024697967086157|2.3654143272023
2024-02-10 14:37:21|DAILY|00418|39285|/equities/realty-income|SnP500/R1000VALUE|-56.089419745588|17|-0.0599|1|-0.05987|52.76|0.1199|26.76|-0.01322|0.00462|-0.0016197442709127|0.684|0.06391|38|20|-0.00729912875121|2.1516940948693
2024-02-10 14:37:22|DAILY|00419|20718|/equities/regency-centers-corp|SnP500/R1000VALUE|-64.793281565351|20|-0.0429|1|-0.04292|61.32|0.00172|39|0.00156|0.03886|0.053219697765634|0.5|0.07845|26|10|0.032195546950629|2.7355876089061
2024-02-10 14:37:22|DAILY|00420|7945|/equities/regions-fin|SnP500/R1000VALUE|-19.373576718326|5||0|0.00223|18|-0.06701|28.58|-0.00999|0.02105|0.048800225756007|0.472|0.09199|36|10|0.047278799612778|3.2133639883834
2024-02-10 14:37:24|DAILY|00421|13862|/equities/republic-services-inc|SnP500/R1000VALUE|168.55120538837|82||0|0.1774|173.49|0.0181|32.83|0.00358|0.02313|0.028912950091123|0.552|0.05435|29|13|0.074792836398838|1.7478567279768
2024-02-10 14:37:25|DAILY|00422|21180|/equities/resmed-inc|SnP500/R1000GROWTH/R1000VALUE|177.49671456619|66||0|0.19983|184.63|-0.08308|24.82|-0.02336|0.01115|-0.01678980755417|0.513|0.0722|39|15|0.042120038722168|2.4340522749274
2024-02-10 14:37:26|DAILY|00423|8207|/equities/robert-half-intl|SnP500/R1000GROWTH/R1000VALUE|-83.817327420601|27|-0.0334|1|-0.03336|81.14|0.08284|31.47|-0.01288|0.02805|0.066961395364821|0.438|0.07464|32|8|0.048774443368829|2.6518906098742
2024-02-10 14:37:27|DAILY|00424|8356|/equities/rockwell-automat|SnP500/R1000GROWTH/R1000VALUE|-290.34447075392|18|-0.0438|2|-0.04022|283.5|0.07091|28.22|-0.01163|0.01346|0.017565371526828|0.472|0.07601|36|10|0.057470474346563|2.480688286544
2024-02-10 14:37:28|DAILY|00425|13863|/equities/roper-industries|SnP500/R1000VALUE|-565.36383307743|8|0.0244|1|0.02443|550.27|-0.01179|34.2|-0.00024|0.01828|0.034553111673526|0.533|0.05739|30|11|0.054237173281704|2.048279767667
2024-02-10 14:37:29|DAILY|00426|39254|/equities/royal-caribbean|SnP500/R1000VALUE|-130.73383233769|1||0|0|116.97|-0.0841|32.28|0.03926|0.08849|0.077909141480179|0.594|0.13329|32|14|0.089773475314618|4.7973736689255
2024-02-10 14:37:30|DAILY|00427|8119|/equities/mcgraw-hill|SnP500/R1000GROWTH/R1000VALUE|-458.1278214368|2|0.0029|1|0.00289|437.89|0.19357|36.86|0.01105|0.03997|0.038110808550883|0.571|0.07254|28|10|0.063806389157793|2.2085788964182
2024-02-10 14:37:31|DAILY|00428|39107|/equities/sba-communications-corp|SnP500/R1000GROWTH/R1000VALUE|-232.49439693922|19||0|-0.08638|217.45|0.1536|39.04|0.00398|0.03308|0.052524506960452|0.538|0.08639|26|10|0.011713455953533|2.7038596321394
2024-02-10 14:37:32|DAILY|00429|8354|/equities/schlumberger-ltd|SnP500/R1000VALUE|-51.158122217618|8||0|-0.03326|47.08|-0.05748|32.06|0.00617|0.05531|0.025519143502466|0.594|0.10531|32|13|0.071213939980639|3.7813707647628
2024-02-10 14:37:33|DAILY|00430|8940|/equities/seagate-technology|SnP500|83.383479682288|16|0.0526|2|0.04671|89.41|0.14733|27.51|-0.00715|0.02648|0.011329458464606|0.568|0.09386|37|12|0.069472410454985|3.0361819941917
2024-02-10 14:37:35|DAILY|00431|8076|/equities/sealed-air|SnP500/R1000GROWTH/R1000VALUE|33.864480698953|71|0.1334|1|0.13338|35.69|-0.03422|31.06|0.00044|0.04424|-0.00096859801872384|0.452|0.08159|31|6|0.020818973862536|2.7343436592449
2024-02-10 14:37:35|DAILY|00432|8222|/equities/sempra-energy|SnP500/R1000VALUE|-73.118086348799|16||0|-0.04404|69.67|-0.04995|39.15|0.00903|0.03082|0.013126638664011|0.5|0.06451|26|7|0.010959341723137|2.1667899322362
2024-02-10 14:37:36|DAILY|00433|7986|/equities/sherwinwilliams|SnP500/R1000GROWTH|295.29591695371|2||0|-0.00131|311.74|-0.03227|31.27|-0.00275|0.02141|0.016866806555519|0.485|0.07018|33|10|0.067562439496612|2.3256437560503
2024-02-10 14:37:37|DAILY|00434|39114|/equities/signet-jewelers-limited|SnP500/R2000GROWTH/R2000VALUE|-103.79346417424|20||0|0.07027|102.81|0.26712|28.17|-0.03327|0.0353|0.1096625183898|0.556|0.15902|36|13|0.28334269119071|5.678628267183
2024-02-10 14:37:38|DAILY|00435|8210|/equities/simon-prop-grp|SnP500/R1000GROWTH/R1000VALUE|136.46713400064|1||0|0|146.93|0.06517|38.26|0.03926|0.08538|0.059876163355756|0.667|0.08125|27|11|0.055880929332043|3.2575566311713
2024-02-10 14:37:40|DAILY|00436|32515|/equities/sl-green-realty|SnP500/R1000VALUE|41.643755316373|67|0.2939|1|0.2939|44.51|-0.0812|27.63|-0.02438|0.01639|-0.020687130803262|0.543|0.114|35|14|-0.0043155856727977|4.1560377541142
2024-02-10 14:37:41|DAILY|00437|8001|/equities/snapon-inc|SnP500/R1000VALUE|-283.60841862367|2||0|-0.01353|262.43|0.00313|28.67|-0.02068|0.00914|0.022095566309568|0.667|0.06734|36|16|0.063328170377541|2.2971364956438
2024-02-10 14:37:42|DAILY|00438|7956|/equities/southern-co|SnP500/R1000VALUE|-70.165115312819|17||0|-0.02705|66.91|0.01881|33.9|-0.0038|0.01757|0.017051139164479|0.533|0.06406|30|9|0.022187802516941|2.0061674733785
2024-02-10 14:37:43|DAILY|00439|7914|/equities/sth-west-airlines|SnP500/R1000VALUE|29.096817537537|17|0.0819|1|0.08192|32.49|0.16397|27.49|-0.00066|0.02253|0.020716012011324|0.514|0.09194|37|13|-0.014165537270087|3.2818993223621
2024-02-10 14:37:43|DAILY|00440|8160|/equities/stanley-works|SnP500/R1000VALUE|-95.664318674421|7|-0.0318|1|-0.03179|88.94|0.09266|30.21|-0.01161|0.01869|0.0021844543681995|0.5|0.09028|34|7|-0.024919651500484|2.9465701839303
2024-02-10 14:37:45|DAILY|00441|7967|/equities/state-street|SnP500/R1000VALUE|-76.451751160092|17|-0.0245|2|-0.01978|72.84|0.08925|20.34|-0.03738|-0.00576|0.017265620939883|0.5|0.07953|50|15|0.023744433688287|2.8318731848984
2024-02-10 14:37:46|DAILY|00442|6499|/equities/stericycle-inc|SnP500/R1000VALUE|46.816031312939|62||0|0.1322|48.73|0.05917|38.88|0.00055|0.02074|0.0027351373824908|0.6|0.07895|25|12|0.0021790900290416|2.8316669893514
2024-02-10 14:37:47|DAILY|00443|8186|/equities/stryker|SnP500/R1000GROWTH/R1000VALUE|327.74662802978|68|0.2291|1|0.22906|341.96|-0.05379|21.47|-0.02991|-0.00677|0.014594657885311|0.556|0.0677|45|14|0.068425943852856|2.292733785092
2024-02-10 14:37:48|DAILY|00444|940815|/equities/synchrony-fin|SnP500/R1000GROWTH/R1000VALUE|36.474809051008|12|0.007|1|0.00702|38.73|0.19498|35.24|0.00358|0.04631|0.043227962853171|0.517|0.09726|29|9|0.054737657308809|3.3476853823814
2024-02-10 14:37:49|DAILY|00445|8285|/equities/sysco-corp|SnP500/R1000GROWTH|77.841418062991|67|0.1956|2|0.18696|79.55|-0.0833|35.81|-0.01483|0.03109|0.0072985459309054|0.593|0.08997|27|10|0.026744433688287|2.6280522749274
2024-02-10 14:37:51|DAILY|00446|6480|/equities/t-rowe-price-gp|SnP500/R1000GROWTH/R1000VALUE|104.38784107842|59||0|0.08103|106.33|0.04057|36.11|0.00381|0.03975|0.014973048128567|0.481|0.07925|27|6|0.011151984511133|2.6405169409487
2024-02-10 14:37:52|DAILY|00447|7959|/equities/coach|SnP500/R1000GROWTH/R1000VALUE|40.15169630193|60|0.4479|2|0.3766|42|-0.04833|26.32|-0.01727|0.01979|0.041030463127889|0.622|0.11003|37|14|0.10099031945789|3.680665053243
2024-02-10 14:37:52|DAILY|00448|8180|/equities/target|SnP500/R1000GROWTH/R1000VALUE|137.9749850243|67|0.2984|1|0.29845|146.53|-0.09279|33.34|0.02532|0.05077|0.043257639727859|0.586|0.0748|29|12|0.039701839303001|2.4069428848016
2024-02-10 14:37:53|DAILY|00449|19701|/equities/te-connectivity|SnP500|139.10897662422|13|0.0616|2|0.00292|144.05|0.07481|29.17|0.00116|0.02199|0.017186139600062|0.657|0.06642|35|18|0.060666989351404|2.2808606001936
2024-02-10 14:37:54|DAILY|00450|13843|/equities/fmc-technologies-inc|SnP500|-20.402216293468|5|0.0181|1|0.01809|19.14|-0.06287|30.26|-0.01291|0.03441|0.088313016248967|0.529|0.13738|34|12|0.089973862536302|4.4257037754114
2024-02-10 14:37:56|DAILY|00451|8305|/equities/textron-inc|SnP500/R1000VALUE|83.381666457475|13|0.0768|2|0.01929|87.2|-0.06312|30.94|0.0021|0.02976|0.048375468816294|0.455|0.07461|33|9|0.097645692158761|2.7946427879961
2024-02-10 14:37:57|DAILY|00452|8299|/equities/aes-corp|SnP500/R1000VALUE|-17.783905259253|21|-0.0871|1|-0.08708|16.46|0.28669|36.18|0.03016|0.0656|0.038290007508969|0.5|0.09441|28|11|0.013938044530494|3.005
2024-02-10 14:37:58|DAILY|00453|8147|/equities/thermo-fisher-sc|SnP500/R1000GROWTH/R1000VALUE|531.95042557869|59|0.1705|1|0.17046|550.75|-0.02398|29.55|-0.01064|0.00915|0.015638465920571|0.576|0.0718|33|14|0.067936108422072|2.328880929332
2024-02-10 14:37:59|DAILY|00454|8227|/equities/tjx-co-inc|SnP500/R1000GROWTH|94.625256326157|32|0.0737|2|0.06423|98.75|0.05002|27.08|-0.03298|-0.00406|0.0064490351701452|0.622|0.07503|37|15|0.068251694094869|2.3960774443369
2024-02-10 14:38:00|DAILY|00455|32379|/equities/tractor-supply-company|SnP500/R1000GROWTH|219.35155279078|60|0.1371|1|0.13714|235.08|-0.05518|31.42|-0.00403|0.02113|-0.003865166674798|0.581|0.08287|31|13|0.1096050338819|2.6148238141336
2024-02-10 14:38:01|DAILY|00456|20793|/equities/transdigm-group-inc|SnP500/R1000GROWTH/R1000VALUE|1097.5109996254|86||0|0.29159|1119.89|0.01488|27.09|-0.01261|0.00972|0.038875979900603|0.514|0.08959|35|14|0.1027366892546|2.8182129719264
2024-02-10 14:38:02|DAILY|00457|8239|/equities/wyndham-world|SnP500/R1000GROWTH/R1000VALUE|38.73857798626|65|0.1383|1|0.1383|40.99|-0.06145|33.41|0.00264|0.0399|0.029107079584838|0.448|0.10493|29|9|0.036107454017425|3.844522749274
2024-02-10 14:38:03|DAILY|00458|8159|/equities/the-travelers-co|SnP500/R1000VALUE|205.6787257174|69|0.2671|1|0.26713|214.5|0.04369|29.24|-0.01347|0.00569|0.0062937315591483|0.545|0.06001|33|14|0.061954501452081|2.1160939012585
2024-02-10 14:38:04|DAILY|00459|32539|/equities/tripadvisor|SnP500/R1000GROWTH/R1000VALUE|20.36727069267|11|0.0056|2|0|21.71|0.21353|31|0.02032|0.06106|0.045625553112109|0.455|0.11922|33|12|0.035503388189739|4.3963649564376
2024-02-10 14:38:05|DAILY|00460|7918|/equities/bb-t-corp|SnP500/R1000VALUE|-38.451342537193|2||0|0.00929|35.84|0.1711|28.67|-0.01327|0.01519|-0.0083279640444568|0.611|0.08602|36|14|-0.0046234269119071|3.0453059051307
2024-02-10 14:38:07|DAILY|00461|8179|/equities/tyson-foods|SnP500/R1000VALUE|-57.885905241948|3||0|-0.02521|52.58|0.11654|30.32|-0.02275|0.01382|0.012861596496197|0.618|0.07238|34|12|-0.030288480154889|2.3454414327202
2024-02-10 14:38:08|DAILY|00462|8310|/equities/us-bancorp|SnP500/R1000VALUE|-42.921971887915|19||0|-0.029|40.18|0.20189|39.04|0.02924|0.05574|0.037686810322864|0.577|0.07703|26|10|-0.0054075508228461|2.7219661181026
2024-02-10 14:38:09|DAILY|00463|32535|/equities/udr|SnP500/R1000VALUE|-37.594288618004|8||0|-0.01805|35.37|0.04709|32.06|-0.00627|0.01803|0.0058849115811501|0.375|0.07422|32|7|-0.00424298160697|2.4427221684414
2024-02-10 14:38:09|DAILY|00464|39338|/equities/ulta-salon-cosmetics---fragrance|SnP500/R1000GROWTH|490.15861687553|60|0.3134|1|0.31337|522.63|0.00571|26.32|-0.03076|0.00312|0.032621414914042|0.649|0.0871|37|15|0.10554211035818|2.9762129719264
2024-02-10 14:38:10|DAILY|00465|13959|/equities/under-armour|SnP500/R1000VALUE|-8.3048917246183|27||0|-0.011|8.09|0.07916|38.73|0.07495|0.10736|0.0067766650748007|0.577|0.11995|26|11|-0.034992255566312|4.1296669893514
2024-02-10 14:38:12|DAILY|00466|976067|/equities/under-armour-c|SnP500/R1000VALUE|-7.9752747044344|27||0|0.00513|7.84|0.11059|29.62|0.00879|0.0479|0.034416168758211|0.647|0.11947|34|14|-0.030306873184898|3.9337366892546
2024-02-10 14:38:13|DAILY|00467|8083|/equities/union-pacific|SnP500/R1000GROWTH/R1000VALUE|238.68421813928|9|0.0111|1|0.01115|249.45|0.04618|31.06|-0.00352|0.02284|0.030818305695221|0.455|0.05781|33|12|0.047114230396902|2.1009641819942
2024-02-10 14:38:14|DAILY|00468|13061|/equities/united-continenta|SnP500/R1000VALUE|38.498669135307|12|-0.0147|1|-0.01466|42.33|-0.07423|30.97|0.00745|0.05382|0.018552297791837|0.515|0.11985|33|11|0.011456921587609|4.3877589545015
2024-02-10 14:38:15|DAILY|00469|8199|/equities/united-parcel|SnP500/R1000GROWTH|-150.79578558233|9||0|0.00827|146.26|-0.01434|32.03|-0.00332|0.0284|0.01816382804254|0.438|0.06871|32|10|0.040875121006776|2.2030454985479
2024-02-10 14:38:16|DAILY|00470|32516|/equities/united-rentals|SnP500/R1000GROWTH/R1000VALUE|602.94383820852|67||0|0.44039|650.35|0.00932|33.34|0.03534|0.0647|0.10254280541664|0.414|0.11474|29|10|0.17556437560503|3.5397725072604
2024-02-10 14:38:17|DAILY|00471|39147|/equities/universal-health-services|SnP500/R1000VALUE|153.93268657136|58|0.2199|2|0.20774|162.38|-0.01814|31.48|-0.00814|0.03563|0.034537325412769|0.387|0.08427|31|9|0.048141335914811|2.8957715392062
2024-02-10 14:38:18|DAILY|00472|8174|/equities/unum-group|SnP500/R1000VALUE|46.720397620892|42|0.0666|1|0.06659|47.73|-0.0334|26.81|-0.03569|0.00445|0.019756081669613|0.568|0.10707|37|13|0.094704743465634|3.1062894482091
2024-02-10 14:38:19|DAILY|00473|8241|/equities/valero-energy|SnP500/R1000VALUE|131.24510547097|37|0.0967|2|0.08445|143.06|0.13879|43.35|0.06617|0.1223|0.085366670001108|0.522|0.10373|23|7|0.09238334946757|3.7669545014521
2024-02-10 14:38:20|DAILY|00474|13866|/equities/ventas-inc|SnP500/R1000VALUE|-48.477994819534|17||0|-0.04349|45.53|0.04105|39.12|0.01494|0.0479|0.014986194107424|0.538|0.08861|26|12|0.026647628267183|3.1330948693127
2024-02-10 14:38:21|DAILY|00475|7870|/equities/vf-corp|SnP500/R1000GROWTH/R1000VALUE|15.120172275893|10||0|-0.12721|15.3|0.00114|27.68|-0.03072|0.01287|-0.028472601029836|0.378|0.09933|37|7|-0.13594482090997|3.3387744433688
2024-02-10 14:38:23|DAILY|00476|8171|/equities/viacom-cl-b|SnP500/R1000VALUE|-14.65124500773|3||0|0.00389|12.9|-0.12466|34.37|0.05067|0.10928|0.062784322541235|0.6|0.13494|30|12|-0.037851887705711|4.369545982575
2024-02-10 14:38:24|DAILY|00477|13570|/equities/mylan-inc|SnP500/R1000VALUE|11.057400232602|47||0|0.20661|11.68|0.03055|39.48|0.0077|0.04224|-0.0096967731515767|0.52|0.08953|25|7|-0.02697192642788|3.0729970958374
2024-02-10 14:38:25|DAILY|00478|7863|/equities/vornado-realty|SnP500/R1000VALUE|-28.70309257552|18||0|0.02163|26.45|0.16198|31.75|-0.00524|0.02904|0.0081176980711646|0.531|0.11726|32|12|-0.036153920619555|3.7556350435624
2024-02-10 14:38:25|DAILY|00479|7974|/equities/vulcan-matrls|SnP500/R1000VALUE|225.86447806369|62|0.146|2|0.13389|240|0.0067|26.27|-0.03754|-0.00713|0.0066116712100899|0.541|0.0839|37|12|0.075091965150048|2.6464414327202
2024-02-10 14:38:26|DAILY|00480|8058|/equities/waste-managemnt|SnP500/R1000GROWTH/R1000VALUE|183.54928203383|82|0.1984|2|0.18922|188.86|-0.03717|30.71|-0.01239|0.01037|0.015517910938789|0.581|0.05063|31|9|0.059444336882866|1.7438015488867
2024-02-10 14:38:28|DAILY|00481|7881|/equities/waters-corp|SnP500/R1000GROWTH/R1000VALUE|304.72103727855|9|-0.0169|1|-0.01693|322.82|0.1653|33.06|0.01016|0.03184|0.0052573890593888|0.71|0.07739|31|17|0.051440464666021|2.6013204259439
2024-02-10 14:38:29|DAILY|00482|13867|/equities/wisconsin-energy-corp|SnP500/R1000VALUE|-81.767121963896|18||0|-0.04624|77.55|-0.03992|31.75|-0.0188|0.00561|-0.00040484289973142|0.5|0.06114|32|9|0.00040367860600195|2.134894482091
2024-02-10 14:38:30|DAILY|00483|7992|/equities/wells-fargo|SnP500/R1000VALUE|-50.871787465567|4|-0.0048|1|-0.00476|48.06|-0.01793|30.29|0.019|0.04726|0.054354513314648|0.647|0.07457|34|17|0.022462729912875|2.7779699903195
2024-02-10 14:38:31|DAILY|00484|13848|/equities/health-care-reit|SnP500/R1000VALUE|-91.697734639044|13|0.0061|1|0.00608|87.66|-0.02728|30.03|-0.03826|-0.00579|-0.002161278531029|0.353|0.09019|34|10|0.045999031945789|2.9204966118103
2024-02-10 14:38:32|DAILY|00485|8117|/equities/western-digital|SnP500/R1000VALUE|55.773216999367|17|0.0818|2|0.06106|56.82|0.11883|27.49|-0.01642|0.01465|0.030249242349902|0.595|0.11015|37|17|0.036617618586641|3.5752100677638
2024-02-10 14:38:34|DAILY|00486|8323|/equities/western-union|SnP500/R1000GROWTH/R1000VALUE|-13.048052205176|3|0.0532|1|0.05321|12.47|0.08511|36.82|-0.00261|0.01871|-0.014813957085217|0.429|0.07575|28|10|-0.050379477250726|2.5951219748306
2024-02-10 14:38:34|DAILY|00487|955555|/equities/westrock-co|SnP500/R1000VALUE|40.160230439441|2|0.0394|2|-0.00747|42.5|-0.03664|22.93|-0.03147|0.00078|0.01151524333631|0.533|0.08303|45|15|0.036019361084221|2.9903107454017
2024-02-10 14:38:35|DAILY|00488|8953|/equities/weyerhaeuser|SnP500/R1000VALUE|-34.203955153496|19||0|0.00635|33.28|0.09649|26.71|-0.0303|0.00403|0.0017136587895126|0.421|0.08285|38|6|0.046864472410455|2.6718799612778
2024-02-10 14:38:36|DAILY|00489|8228|/equities/whirl-pool-corp|SnP500/R1000VALUE|-118.28852090028|20|-0.0447|1|-0.04467|109.06|-0.01956|26.68|-0.01383|0.01176|-0.01551806866891|0.553|0.08661|38|12|0.0061413359148112|3.0345295256534
2024-02-10 14:38:37|DAILY|00490|8122|/equities/williams-cos|SnP500/R1000VALUE|-35.597208328859|44||0|-0.02577|34.03|-0.01302|45|0.02871|0.06411|0.063663397885815|0.682|0.08177|22|7|0.065415295256534|2.6202507260407
2024-02-10 14:38:39|DAILY|00491|29740|/equities/willis-group-holdings-plc|SnP500/R1000VALUE|258.59822618363|16||0|0.08414|271.86|0.05927|32.84|-0.0218|0.01026|0.014897037794743|0.613|0.06873|31|12|0.044703775411423|2.2496485963214
2024-02-10 14:38:40|DAILY|00492|8030|/equities/w-w-grainger-inc|SnP500/R1000GROWTH/R1000VALUE|895.03129928515|42|0.1732|1|0.17319|959.01|0.05457|30.06|0.01291|0.03003|0.038349501577468|0.667|0.07007|33|17|0.11766214908035|2.2376234269119
2024-02-10 14:38:40|DAILY|00493|6392|/equities/wynn-resorts-ltd|SnP500/R1000GROWTH|98.83401885492|39||0|0.17595|105.6|0.0072|25.51|-0.02395|0.00624|-0.010298190001096|0.513|0.11915|39|12|0.035946757018393|4.0159738625363
2024-02-10 14:38:41|DAILY|00494|8003|/equities/xerox-corp|SnP500/R1000VALUE|16.897819383972|12|0.067|2|0.01762|18.48|-0.03615|22.69|-0.04206|-0.00075|-0.036819090364924|0.6|0.10128|45|14|-0.019987403100775|3.4712567829457
2024-02-10 14:38:42|DAILY|00495|32532|/equities/xylem|SnP500/R1000GROWTH/R1000VALUE|116.04643611964|7||0|0.07731|124.3|0.03719|35.41|0.01199|0.04178|0.04507404373568|0.448|0.07093|29|4|0.064294288480155|2.3553465634075
2024-02-10 14:38:44|DAILY|00496|8327|/equities/yum!-brands-inc|SnP500/R1000GROWTH/R1000VALUE|-132.62449148136|5|0.0312|1|0.03119|130.27|0.02962|32.16|0.0014|0.01737|0.0089409663173088|0.531|0.06227|32|14|0.038434656340755|1.9493765730881
2024-02-10 14:38:45|DAILY|00497|7902|/equities/zimmer-hldgs|SnP500/R1000VALUE|121.64616757383|68|0.1143|1|0.11434|122.8|-0.08323|26.11|-0.0145|0.01318|0.0070107197011081|0.514|0.07087|37|11|0.0028238141335915|2.4271442400774
2024-02-10 14:38:46|DAILY|00498|6418|/equities/zions-bancorp|SnP500/R1000VALUE|-44.104104198726|7||0|0.0214|40.09|0.07816|34.23|0.02315|0.05196|0.032377521708212|0.433|0.10776|30|10|0.025015488867377|3.6856727976767
2024-02-10 14:38:47|DAILY|00499|41176|/equities/zoetis-inc|SnP500/R1000GROWTH/R1000VALUE|186.23057660295|3|0.0012|1|0.00117|197.32|0.04624|31.24|-0.01242|0.01472|0.0062241669325993|0.424|0.07125|33|9|0.054970958373669|2.2797115198451
2024-02-10 14:38:47|DAILY|00500|41239|/equities/servicenow-inc|R1000GROWTH|764.67061283694|22|0.1381|1|0.13809|812.94|0.04984|23.53|-0.04064|-0.01249|0.03855853983951|0.535|0.10001|43|19|0.1375788964182|3.2959593417231
2024-02-10 14:38:49|DAILY|00501|13933|/equities/the-blackstone-group|R1000GROWTH|118.22964912599|10|0.0213|2|-0.00117|127.68|0.01572|29.26|0.00108|0.03893|0.0404453413016|0.514|0.09278|35|11|0.11794482090997|3.1945837366893
2024-02-10 14:38:50|DAILY|00502|961620|/equities/square-inc|R1000GROWTH|-70.180528061297|28||0|-0.07394|66.88|0.59459|33.53|0.06562|0.11417|0.099793231220462|0.667|0.15343|30|13|0.095081316553727|5.0669486931268
2024-02-10 14:38:51|DAILY|00503|1166012|/equities/snowflake-inc|R1000GROWTH/R1000VALUE|208.18222155285|14|0.1629|2|0.13474|233.28|0.15441|31.19|-0.02226|0.02156|0.0095995986112422|0.519|0.16045|27|11|0.072873684210526|5.1079368421053
2024-02-10 14:38:52|DAILY|00504|1115848|/equities/uber-technologies-inc|R1000GROWTH/R1000VALUE|66.272289702829|21|0.1361|2|0.11722|70.91|0.27227|28.94|-0.00754|0.0338|0.044603083891968|0.514|0.12801|35|12|0.14311035818006|4.2516805421104
2024-02-10 14:38:53|DAILY|00505|41268|/equities/palo-alto-netwrk|R1000GROWTH|347.65205290145|22|0.2395|2|0.19238|376.9|0.0861|32.65|0.01087|0.06722|0.089584937185129|0.548|0.08422|31|6|0.18586447241046|3.0082787996128
2024-02-10 14:38:54|DAILY|00506|1152334|/equities/cloudflare-inc|R1000GROWTH/R1000VALUE|97.050843763725|15|0.2744|1|0.27444|107.92|0.18581|30.88|0.00035|0.07038|0.058765534688051|0.545|0.17891|33|11|0.28966408518877|5.9013078412391
2024-02-10 14:38:55|DAILY|00507|16141|/equities/fortinet|R1000GROWTH|64.129532393832|41|0.2798|1|0.2798|70.44|-0.0565|28.37|-0.03412|0.01988|0.020494707884783|0.457|0.11079|35|10|0.15719457889642|3.4095217812197
2024-02-10 14:38:56|DAILY|00508|1152784|/equities/datadog-inc|R1000GROWTH|122.73025486357|6||0|0.00447|134.91|0.09569|33.16|-0.00967|0.0658|0.065056053016447|0.548|0.14283|31|11|0.20373378509196|5.118931268151
2024-02-10 14:38:57|DAILY|00509|48371|/equities/veeva-sys-inc|R1000GROWTH|203.35087756347|34|0.1713|2|0.15902|216.76|-0.05156|32.26|0.00228|0.04987|0.051163489690139|0.516|0.08184|31|7|0.075288480154889|3.1558915779284
2024-02-10 14:38:58|DAILY|00510|989534|/equities/trade-desk-inc|R1000GROWTH|64.379194307524|14|0.0161|1|0.0161|71.31|0.03009|26.15|-0.0107|0.03888|0.081929036878633|0.59|0.14268|39|16|0.19662923523717|5.1227531461762
2024-02-10 14:39:00|DAILY|00511|1072316|/equities/spotify-technology|R1000GROWTH|219.17989632287|75||0|0.41106|240.77|0.14578|27.4|0.00116|0.03761|0.067292971209909|0.543|0.12804|35|15|0.098715392061955|4.1438712487899
2024-02-10 14:39:00|DAILY|00512|1166239|/equities/palantir-technologies-inc|R1000GROWTH|20.860378382833|4|0.3725|2|0.11477|24.38|0.18859|36.61|0.06849|0.14618|0.12204674549043|0.696|0.14947|23|11|0.21952781065089|5.7523360946746
2024-02-10 14:39:01|DAILY|00513|942355|/equities/hubspot-inc|R1000GROWTH|595.3156050201|15|0.1107|2|0.09552|646.63|0.6153|30.88|-0.00255|0.04763|0.10402100521575|0.485|0.12598|33|11|0.20047241045499|4.5826011616651
2024-02-10 14:39:02|DAILY|00514|21232|/equities/msci-inc|R1000GROWTH/R1000VALUE|561.93224278246|9|0.0444|2|-0.01631|592.42|0.1193|27.7|-0.02841|0.00627|0.034818712097832|0.514|0.08651|37|13|0.10639012584705|2.7914656340755
2024-02-10 14:39:03|DAILY|00515|32341|/equities/epam-systems-inc|R1000GROWTH|-301.20085239342|9|0.0119|1|0.01195|286.27|0.21196|30.15|-0.00582|0.03729|0.052320898069121|0.559|0.1075|34|10|0.095911907066796|3.5998431752178
2024-02-10 14:39:05|DAILY|00516|1052405|/equities/mongodb|R1000GROWTH|436.62540721489|15|0.2311|2|0.2116|500.9|0.00195|22.64|-0.02875|0.00661|0.028557654206921|0.489|0.15494|45|18|0.22203678606002|5.2368983543078
2024-02-10 14:39:06|DAILY|00517|39333|/equities/old-dominion-freight-line-inc|R1000GROWTH/R1000VALUE|398.55141281213|6|0.0652|1|0.06518|435.33|0.06493|27.78|-0.01812|0.01011|0.038252935061723|0.622|0.08749|37|14|0.14399612778316|2.902564375605
2024-02-10 14:39:07|DAILY|00518|31028|/equities/enphase-energy-inc|R1000GROWTH|101.02491644435|3||0|0.04221|122.47|-0.00474|26.44|0.00544|0.06373|0.082728068663965|0.59|0.17148|39|14|0.25603581800581|5.9440116166505
2024-02-10 14:39:08|DAILY|00519|949620|/equities/etsy-inc|R1000GROWTH|66.772691103384|1||0|0|78.09|0.03239|25.2|-0.01296|0.03623|0.062724751236581|0.683|0.15195|41|17|0.13420619554695|5.0723939980639
2024-02-10 14:39:08|DAILY|00520|1050149|/equities/roku|R1000GROWTH|83.692642930969|3|0.0139|1|0.01386|95.8|0.42746|33.26|0.01898|0.08301|0.071179273152007|0.484|0.16647|31|12|0.072054211035818|5.7452100677638
2024-02-10 14:39:10|DAILY|00521|17608|/equities/zebra-tech|R1000GROWTH|-261.78469984762|27||0|0.00226|253.09|0.14402|35.96|0.02976|0.06611|0.055873544905344|0.571|0.09008|28|9|0.033060019361084|2.9691839303001
2024-02-10 14:39:11|DAILY|00522|24282|/equities/west-pharmaceutical-services-inc|R1000GROWTH|384.72919375079|40|0.1521|2|0.1389|409.64|-0.08722|32.06|0.02107|0.04502|0.029155828556898|0.516|0.08358|31|11|0.11977928363988|2.6587860600194
2024-02-10 14:39:12|DAILY|00523|1167745|/equities/doordash-inc|R1000GROWTH/R1000VALUE|109.00435840831|23|0.1744|2|0.15779|119.31|0.09897|28.67|-0.02145|0.03125|0.040307810434191|0.556|0.15346|27|10|0.028403266331658|5.5324585427136
2024-02-10 14:39:13|DAILY|00524|103925|/equities/arista-networks|R1000GROWTH/R1000VALUE|261.28960943687|70|0.4455|2|0.40964|282.45|-0.12473|27.54|-0.00706|0.04003|0.075643242348584|0.543|0.09301|35|9|0.20170667957406|2.9968305905131
2024-02-10 14:39:14|DAILY|00525|39269|/equities/generac-holdings|R1000GROWTH|114.45910661983|3|0.0088|1|0.00882|126.91|0.30353|31.24|0.01829|0.06395|0.0654705376721|0.455|0.1162|33|9|0.084119070667957|4.1924424007744
2024-02-10 14:39:15|DAILY|00526|1166014|/equities/unity-software-inc|R1000GROWTH|-36.902699910445|23||0|-0.05715|33.82|0.25882|31.96|0.0153|0.06901|-0.0011582739030966|0.538|0.2001|26|10|0.045928487690504|6.2594712778429
2024-02-10 14:39:16|DAILY|00527|1072222|/equities/zscaler-inc|R1000GROWTH|233.09353283423|21|0.1255|2|0.11557|254.93|0.08695|27.38|0.0108|0.0679|0.083954930654015|0.595|0.13172|37|12|0.23657599225557|4.5506408518877
2024-02-10 14:39:17|DAILY|00528|1155833|/equities/bill-com-holdings-inc|R1000GROWTH|-80.733931756167|27|-0.121|1|-0.12099|65.46|-0.0039|29.62|0.02248|0.07579|0.10262941626764|0.529|0.17026|34|15|0.17317037754114|6.0545372700871
2024-02-10 14:39:18|DAILY|00529|1127189|/equities/pinterest-inc|R1000GROWTH|-41.345045005256|1||0|0|36.87|0.34544|27.18|-0.02895|0.03549|0.11985702100044|0.474|0.13582|38|10|0.15388673765731|4.7140164569216
2024-02-10 14:39:19|DAILY|00530|16662|/equities/monolithic-power|R1000GROWTH|667.55015353817|16|0.2117|2|0.19163|752.31|0.26665|26.1|-0.02325|0.01554|0.054495242582083|0.538|0.11605|39|10|0.19549564375605|3.859330106486
2024-02-10 14:39:21|DAILY|00531|15828|/equities/costar-group|R1000GROWTH/R1000VALUE|81.134983605828|10|-0.0366|1|-0.03662|83.13|-0.08309|26.26|-0.02568|0.00373|0.052420261573773|0.359|0.08332|39|10|0.054995159728945|2.7468054211036
2024-02-10 14:39:21|DAILY|00532|101887|/equities/paycom-soft|R1000GROWTH|-205.80702452385|18|-0.0114|1|-0.01139|190|-0.03008|31.75|0.01364|0.05252|0.0043031520676437|0.625|0.10357|32|14|0.02305614714424|3.6140696999032
2024-02-10 14:39:22|DAILY|00533|39123|/equities/cheniere-energy-inc|R1000GROWTH|-166.83151753382|46||0|-0.07103|157.99|-0.00645|38.19|-0.00482|0.01888|0.073163586844542|0.538|0.0975|26|11|0.12096917148362|3.1886984585742
2024-02-10 14:39:23|DAILY|00534|41232|/equities/quintis-trl-hlgs|R1000GROWTH/R1000VALUE|-224.15021122869|22||0|0.00493|218.2|0.12579|29.76|0.00374|0.02966|0.028981841485829|0.529|0.07851|34|9|0.056520813165537|2.6386873184898
2024-02-10 14:39:24|DAILY|00535|8362|/equities/teradyne-inc|R1000GROWTH|-106.163886501|8||0|0.05922|102.31|-0.11317|36.64|0.03752|0.07005|0.037493229728181|0.607|0.09294|28|11|0.079072604065828|3.3255430784124
2024-02-10 14:39:26|DAILY|00536|16924|/equities/plug-power|R1000GROWTH|3.4124189359446|14||0|0.16398|4.33|0|40.8|0.17613|0.26208|0.20055489352169|0.56|0.21121|25|9|0.20015972894482|7.1712468538238
2024-02-10 14:39:27|DAILY|00537|1130930|/equities/avantor-inc|R1000GROWTH|22.039492958476|9|-0.009|1|-0.00897|23.21|0.09593|35.34|0.01619|0.0353|0.0048894787427661|0.621|0.10463|29|16|0.058159728944821|3.2554830590513
2024-02-10 14:39:27|DAILY|00538|1159534|/equities/carrier-global-corp|R1000GROWTH/R1000VALUE|-58.51900238849|4|0.0313|1|0.0313|56.01|0.05456|34.89|0.04338|0.06319|0.1151462242955|0.679|0.08431|28|13|0.18792653061224|2.9131785714286
2024-02-10 14:39:28|DAILY|00539|1008759|/equities/carvana|R1000GROWTH|41.863894375786|2||0|0.01412|53.13|3.35785|44.87|0.26798|0.40692|0.39002796838106|0.391|0.24575|23|5|0.24019941916747|8.8697589545015
2024-02-10 14:39:29|DAILY|00540|1158864|/equities/trane-technologies-plc|R1000GROWTH/R1000VALUE|259.16570767055|69|0.3679|2|0.29012|275.44|0.0894|29.24|-0.00668|0.02959|0.050911425607698|0.424|0.07223|33|7|0.11486544046467|2.4150222652469
2024-02-10 14:39:31|DAILY|00541|41236|/equities/ringcentral-inc|R1000GROWTH|32.415384773541|15|-0.0461|1|-0.04612|33.71|0.14|35.14|0.02515|0.07031|0.001693257528332|0.448|0.14141|29|11|-0.073097773475315|4.9997744433688
2024-02-10 14:39:32|DAILY|00542|16943|/equities/pool-corp|R1000GROWTH|-397.16202589486|27||0|0.03443|386.65|0.07005|33.57|-0.0066|0.03081|0.032346814471468|0.633|0.09229|30|13|0.086325266214908|2.9933930300097
2024-02-10 14:39:33|DAILY|00543|16942|/equities/insulet-corp|R1000GROWTH|-211.39046947622|27||0|-0.01084|192.55|0.27003|35.96|0.00283|0.04218|0.051339428327415|0.571|0.11738|28|10|0.054103581800581|3.8839419167473
2024-02-10 14:39:33|DAILY|00544|15375|/equities/alnylam-pharmaceuticals|R1000GROWTH|-183.76972483965|11|-0.0534|1|-0.05339|170.03|-0.05457|31.94|-0.02122|0.0214|0.0036879628101982|0.469|0.11361|32|11|0.082889534883721|3.8766560077519
2024-02-10 14:39:34|DAILY|00545|13978|/equities/entegris-inc.|R1000GROWTH|115.71829225125|16|0.0641|2|0.05476|126.93|0.15327|23.67|-0.03453|-0.00232|0.035494563097088|0.488|0.10332|43|15|0.13687512100678|3.5571587608906
2024-02-10 14:39:36|DAILY|00546|17327|/equities/techne-corp|R1000GROWTH|-73.563176462631|27||0|-0.05808|67.95|0.1629|31.47|-0.00738|0.02202|0.032973047447444|0.563|0.09583|32|11|0.04665440464666|3.1442458857696
2024-02-10 14:39:37|DAILY|00547|24312|/equities/tyler-technologies-inc|R1000GROWTH/R1000VALUE|422.01676802022|68|0.1326|2|0.08685|440.99|-0.04703|33.31|-0.01108|0.01705|0.0040187519503423|0.483|0.08208|29|9|0.057303969022265|2.6085711519845
2024-02-10 14:39:38|DAILY|00548|39159|/equities/broadridge-financial-solutions|R1000GROWTH/R1000VALUE|-208.68184596756|7|-0.0131|1|-0.01314|198.98|0.11476|34.23|0.00895|0.0327|0.035583347472638|0.567|0.05668|30|11|0.060628267182962|2.0331384317522
2024-02-10 14:39:39|DAILY|00549|20164|/equities/charles-river-laboratories-intl|R1000GROWTH/R1000VALUE|207.48065073594|10|-0.0104|1|-0.01042|222.22|0.00241|29.26|-0.00141|0.03031|0.045668228823436|0.571|0.08756|35|14|0.068116166505324|3.0672710551791
2024-02-10 14:39:39|DAILY|00550|41257|/equities/burlington-stor|R1000GROWTH/R1000VALUE|184.66616368869|67||0|0.4923|197.67|-0.05072|33.34|0.00155|0.0523|-0.0100462760904|0.448|0.10293|29|5|0.035911907066796|3.5779244917715
2024-02-10 14:39:41|DAILY|00551|15311|/equities/abiomed|R1000GROWTH|377.59660139197|40|0.4204|1|0.42039|381.02|0.06107|28.4|-0.00187|0.02786|0.034467292102947|0.6|0.10396|25|13|0.15561815754339|3.4886688918558
2024-02-10 14:39:42|DAILY|00552|991169|/equities/coupa-software-inc|R1000GROWTH|80.305140737501|73|0.5376|1|0.5376|80.97|-0.1531|34.33|0.04512|0.10447|0.062885038103943|0.429|0.16359|21|6|0.0061740226986128|5.0363127364439
2024-02-10 14:39:43|DAILY|00553|1123146|/equities/lyft|R1000GROWTH|-14.140576367523|27||0|-0.0166|13.03|0.24296|25.18|-0.02008|0.04582|0.035126883928043|0.6|0.16307|40|16|-0.0063078412391094|5.3085740561471
2024-02-10 14:39:44|DAILY|00554|943806|/equities/keysight-technologies|R1000GROWTH/R1000VALUE|153.51379002194|10|0.0288|2|0.01375|161.52|0.19043|29.26|0.00173|0.02432|0.041617219567666|0.571|0.06943|35|14|0.064207163601162|2.3383388189739
2024-02-10 14:39:44|DAILY|00555|20322|/equities/factset-research-systems-inc|R1000GROWTH/R1000VALUE|462.02433237872|62||0|0.05424|477.59|0.03934|38.88|-0.00074|0.0285|0.038579939104058|0.44|0.07852|25|8|0.073886737657309|2.3205692158761
2024-02-10 14:39:46|DAILY|00556|24350|/equities/trex-co.-inc|R1000GROWTH|82.18358277056|15||0|0.0876|91.13|0.27906|24.85|-0.02056|0.01105|0.064774778560871|0.488|0.11916|41|13|0.12066021297193|3.900628267183
2024-02-10 14:39:47|DAILY|00557|955554|/equities/transunion|R1000GROWTH/R1000VALUE|64.646747692688|19|-0.0086|1|-0.00859|69.21|0.09266|27.43|0.00212|0.02838|0.016568030873551|0.622|0.08591|37|17|0.0075827686350436|2.726206195547
2024-02-10 14:39:48|DAILY|00558|16631|/equities/marketaxess-holdi|R1000GROWTH|-248.41796705458|23||0|-0.18012|223.32|-0.05111|33.7|0.00111|0.03393|0.045029521729902|0.5|0.10531|30|9|-0.020539206195547|3.1745750242014
2024-02-10 14:39:48|DAILY|00559|16040|/equities/exact-sciences-co|R1000GROWTH/R1000VALUE|-68.185030970753|19|-0.0814|1|-0.08135|60.64|-0.01507|42.29|0.06218|0.11875|0.069604569494334|0.583|0.14991|24|8|0.031688286544047|4.8914056147144
2024-02-10 14:39:49|DAILY|00560|20937|/equities/vail-resorts-inc|R1000GROWTH|214.65921373417|17|0.0089|1|0.00892|224.06|0.02644|27.49|-0.017|0.00103|0.014541092710334|0.486|0.08174|37|16|0.018239109390126|2.9583030009681
2024-02-10 14:39:51|DAILY|00561|985558|/equities/twilio-inc-a|R1000GROWTH/R1000VALUE|-74.773159748526|28||0|0.00661|71.6|0.2745|38.69|0.0918|0.13781|0.17230353850266|0.462|0.13333|26|7|0.048640851887706|4.8872061955469
2024-02-10 14:39:52|DAILY|00562|1152338|/equities/10x-genomics-inc|R1000GROWTH|42.647797591716|1||0|0|49.54|0.26058|35.62|0.00848|0.085|0.04679799269688|0.483|0.16246|29|8|0.044787028073572|5.4665266214908
2024-02-10 14:39:53|DAILY|00563|15703|/equities/cognex-corp|R1000GROWTH|-38.402832314149|27||0|-0.05792|36.76|0.04415|31.47|0.013|0.04455|0.019671075651618|0.625|0.08662|32|13|-0.0058393030009681|2.9567473378509
2024-02-10 14:39:54|DAILY|00564|17055|/equities/repligen-corp|R1000GROWTH/R1000VALUE|185.65845882995|67|0.4971|2|0.36339|205|-0.06852|27.63|-0.01946|0.02699|-0.047724678859734|0.371|0.11927|35|8|0.12635140367861|4.1117541142304
2024-02-10 14:39:55|DAILY|00565|1142207|/equities/dynatrace-holdings-llc|R1000GROWTH/R1000VALUE|-61.382262883679|2|-0.0405|1|-0.04049|53.8|0.02187|32.25|-0.0124|0.02126|0.067424220540927|0.625|0.13101|32|17|0.12180348499516|4.1626931268151
2024-02-10 14:39:56|DAILY|00566|41254|/equities/apollo-globl-man|R1000GROWTH|100.44097419462|61|0.2824|1|0.28243|109.93|-0.0097|29.48|-0.01746|0.01973|0.035184145262079|0.485|0.09327|33|10|0.12036205227493|3.2934394966118
2024-02-10 14:39:57|DAILY|00567|16812|/equities/on-semiconductor|R1000GROWTH/R1000VALUE|73.055703925258|5|0.0414|1|0.04137|80.8|0.01609|29.4|-0.00617|0.03101|0.03210372565693|0.514|0.12939|35|11|0.18247821878025|3.9768935140368
2024-02-10 14:39:58|DAILY|00568|1008761|/equities/floor-decor-holdings|R1000GROWTH|-110.89956407065|27||0|0.05577|108.66|0.19218|31.47|0.02203|0.05307|0.089735050037674|0.563|0.11696|32|12|0.12729428848015|3.9792642787996
2024-02-10 14:39:59|DAILY|00569|16535|/equities/lpl-investment-ho|R1000GROWTH|231.13412831767|25||0|0.0579|248.13|-0.02535|28.83|-0.00367|0.02962|0.044746830039084|0.571|0.09104|35|12|0.13381316553727|3.2135053242982
2024-02-10 14:40:00|DAILY|00570|1076697|/equities/avalara-inc|R1000GROWTH|92.270644161932|81|0.1082|1|0.10824|93.48|-0.04354|27.13|-0.01572|0.01898|0.049474878059628|0.435|0.13677|23|9|0.085457386363636|4.5495994318182
2024-02-10 14:40:02|DAILY|00571|13845|/equities/gamestop-corp|R1000GROWTH|-16.029705523066|20||0|-0.0061|14.66|0.07344|29.82|0.19861|0.38482|0.50072177406986|0.588|0.28192|34|12|0.6372100677638|8.9611297192643
2024-02-10 14:40:02|DAILY|00572|8280|/equities/las-vegas-sands|R1000GROWTH|50.274265020291|40|0.1159|2|0.10261|53.62|-0.15273|26.86|-0.03929|0.00244|-0.020327607991055|0.486|0.09638|37|11|0.018226524685382|3.5120358180058
2024-02-10 14:40:03|DAILY|00573|31022|/equities/caesars-entertainment-corp|R1000GROWTH/R1000VALUE|-47.589127536695|6|0.0251|1|0.02511|44.5|-0.02543|30.24|0.00296|0.05123|0.021209279077787|0.559|0.14729|34|13|0.098815101645692|5.4882545982575
2024-02-10 14:40:04|DAILY|00574|20861|/equities/dominos-pizza-inc|R1000GROWTH/R1000VALUE|411.87064170706|66|0.1696|2|0.15435|425.09|0.17649|50.95|0.05968|0.09045|0.022624550437347|0.421|0.0783|19|6|0.057914811229429|2.5618160696999
2024-02-10 14:40:05|DAILY|00575|16932|/equities/ptc|R1000GROWTH|176.49019922035|15|0.0454|2|0.034|183.1|0.05011|26.13|-0.02789|0.00424|0.031589358382754|0.538|0.08824|39|15|0.11118683446273|2.7948354307841
2024-02-10 14:40:07|DAILY|00576|16770|/equities/novavax|R1000GROWTH|-4.4099339464777|104|-0.4524|1|-0.45245|4.03|-0.19651|27.32|0.1538|0.31083|0.50127276059736|0.529|0.2732|34|13|0.28657073643411|9.0113391472868
2024-02-10 14:40:08|DAILY|00577|1156548|/equities/diamond-eagle-acquisition-corp|R1000GROWTH|39.56457268491|17|0.1891|2|0.15557|43.38|0.1127|32.81|0.01499|0.06955|0.066527358037473|0.645|0.17251|31|11|0.24130784123911|6.1573630203291
2024-02-10 14:40:09|DAILY|00578|1096127|/equities/elastic|R1000GROWTH|116.75293159514|19||0|0.11846|130.39|0.28523|27.43|-0.04104|0.02878|0.025058113356542|0.459|0.14112|37|11|0.14010261374637|4.7905711519845
2024-02-10 14:40:10|DAILY|00579|32326|/equities/williams-sonoma-inc|R1000GROWTH/R1000VALUE|201.61794776455|2|0.0441|2|0.01913|219.99|0.2229|33.29|0.03059|0.07184|0.091275464709802|0.645|0.11592|31|10|0.15891771539206|3.7391936108422
2024-02-10 14:40:10|DAILY|00580|101892|/equities/zendesk-inc|R1000GROWTH|76.398514519118|2|0.0094|2|0.00026|77.48|0.02055|25.07|-0.02061|0.01869|0.0010772851962107|0.483|0.09387|29|8|0.042101648351648|3.3538035714286
2024-02-10 14:40:12|DAILY|00581|20199|/equities/booz-allen-hamilton-holding-corp|R1000GROWTH|136.89785364811|62|0.1713|2|0.16421|146.69|0.08173|31.35|-0.00576|0.02508|0.017806291785278|0.581|0.07137|31|10|0.085303969022265|2.1884433688287
2024-02-10 14:40:13|DAILY|00582|31033|/equities/five-below-inc|R1000GROWTH|-193.29431482862|24||0|-0.02038|188.95|0.03093|33.67|0.02232|0.04951|0.0081389152843194|0.467|0.10481|30|10|0.086250726040658|3.6495750242014
2024-02-10 14:40:14|DAILY|00583|958827|/equities/novocure-ltd|R1000GROWTH|12.193980776661|10||0|-0.01162|15.31|-0.26663|29.26|-0.05627|0.04727|0.072789846341576|0.6|0.15598|35|10|-0.035390125847047|5.1854888673766
2024-02-10 14:40:15|DAILY|00584|21255|/equities/nvr-inc|R1000GROWTH/R1000VALUE|6975.8310784101|2||0|-0.00517|7447.9902|0.07902|33.29|-0.02708|-0.00112|0.036428440878501|0.645|0.09054|31|13|0.097027105517909|2.9064811229429
2024-02-10 14:40:16|DAILY|00585|1167751|/equities/upstart-holdings-inc|R1000GROWTH|-38.549308428843|27||0|-0.02614|33.9|0.26331|34.77|0.03052|0.20303|0.31589895773753|0.636|0.255|22|9|0.34258027812895|9.5835524652339
2024-02-10 14:40:18|DAILY|00586|41270|/equities/rstrtn-hrdwr-hld|R1000GROWTH|-279.30577911445|26||0|-0.01952|261.14|-0.0625|38.77|0.07217|0.13135|0.13696603726326|0.538|0.13206|26|8|0.090751210067764|4.3731936108422
2024-02-10 14:40:18|DAILY|00587|16565|/equities/masimo-corp|R1000GROWTH/R1000VALUE|125.04894834978|18|0.102|1|0.10198|135.07|0.12274|32.77|0.01602|0.03722|0.090477328152743|0.516|0.10028|31|12|0.02311229428848|3.2210880929332
2024-02-10 14:40:19|DAILY|00588|6509|/equities/taser-intl|R1000GROWTH|253.63557757203|15||0|0.0436|270.98|-0.0037|29.11|-0.00851|0.02817|0.038744963535112|0.543|0.1064|35|14|0.17260212971926|3.8429825750242
2024-02-10 14:40:20|DAILY|00589|17606|/equities/zillow|R1000GROWTH|52.682130392138|10|-0.0308|2|-0.05924|54.95|0.08751|31.03|0.04535|0.08066|0.086955383895682|0.636|0.14345|33|15|0.095796708615682|4.7917860600194
2024-02-10 14:40:21|DAILY|00590|100183|/equities/five9-inc|R1000GROWTH|-80.608271100273|25||0|0.09242|78.96|0.14186|33.63|0.01587|0.05835|-0.015645675668632|0.6|0.13616|30|15|0.07399031945789|4.4445798644724
2024-02-10 14:40:23|DAILY|00591|39221|/equities/aspen-technology-inc|R1000GROWTH|-203.66992384251|27|-0.1006|1|-0.10055|186.95|-0.05625|35.96|-0.01351|0.05591|0.029469318407432|0.429|0.09141|28|8|0.074332042594385|2.9998296224589
2024-02-10 14:40:24|DAILY|00592|29694|/equities/toro-co.|R1000GROWTH/R1000VALUE|90.722203795167|2|0.0206|2|0.0001|96.92|-0.05878|31.27|-0.01277|0.01204|0.020598100513445|0.485|0.06758|33|9|0.035575992255566|2.2742536302033
2024-02-10 14:40:24|DAILY|00593|958113|/equities/ares-management-lp|R1000GROWTH/R1000VALUE|126.84251098115|60||0|0.24486|136.71|0.08398|29.52|-0.00547|0.02775|0.047169548594747|0.485|0.08799|33|12|0.16155179090029|3.0086621490803
2024-02-10 14:40:25|DAILY|00594|942326|/equities/wayfair-inc|R1000GROWTH/R1000VALUE|-58.373743002818|27||0|-0.0476|52.42|0.85385|33.57|0.09637|0.16324|0.22269415857698|0.667|0.19889|30|13|0.10869990319458|6.7732468538238
2024-02-10 14:40:26|DAILY|00595|20529|/equities/fair-isaac-and-comp-inc|R1000GROWTH|1236.6144787136|2|0.0206|2|0.00179|1323.8101|0.10455|33.29|0.00253|0.04363|0.087004161943817|0.677|0.09959|31|14|0.15676089060987|3.0670513068732
2024-02-10 14:40:28|DAILY|00596|42595|/equities/wix.com-ltd.|R1000GROWTH/EAFAGROWTH/EAFAVALUE|122.61364040807|67|0.5206|1|0.52065|133.3|-0.00837|29.3|-0.00497|0.03319|-0.017725204377432|0.545|0.15163|33|16|0.082852855759923|4.7600561471443
2024-02-10 14:40:28|DAILY|00597|100228|/equities/paylocity-holdng|R1000GROWTH|152.77159237173|4||0|-0.0003|166.13|0.08992|29.43|0.01349|0.03586|0.04821047787663|0.6|0.10794|35|19|0.073302032913843|3.9048422071636
2024-02-10 14:40:29|DAILY|00598|1096128|/equities/guardant-health|R1000GROWTH|-25.130858412577|35|-0.1035|1|-0.10349|22.61|-0.04216|33.3|-0.01089|0.03845|0.046873772627207|0.433|0.15563|30|10|-0.032550822846079|5.4792216844143
2024-02-10 14:40:30|DAILY|00599|40062|/equities/diamondback-energy-inc|R1000GROWTH/R1000VALUE|-158.28459476395|18||0|0.01309|151.74|-0.04736|39.08|0.08511|0.15298|0.19146522238017|0.462|0.11262|26|6|0.13145788964182|4.3615672797677
2024-02-10 14:40:31|DAILY|00600|8074|/equities/vm-ware-inc|R1000GROWTH/R1000VALUE|-155.31552331711|26||0|-0.13701|142.48|0.01613|34.07|0.0052|0.04449|0.021054924094388|0.464|0.07105|28|7|0.016247191011236|2.5095791624106
2024-02-10 14:40:33|DAILY|00601|41285|/equities/acceleron-p|R1000GROWTH|176.06728062432|60|0.4024|2|0.3801|178.75|0.08558|32.08|-0.01537|0.01341|0.097724886932708|0.769|0.12662|13|7|0.31818067226891|4.0411932773109
2024-02-10 14:40:34|DAILY|00602|958817|/equities/penumbra-inc|R1000GROWTH|248.27901676993|21|0.0783|2|0.05768|273.04|0.10963|34.93|0.05239|0.08763|0.060973809700907|0.621|0.11389|29|12|0.091696999031946|3.8588131655373
2024-02-10 14:40:35|DAILY|00603|6422|/equities/lamar-advertising-co|R1000GROWTH/R1000VALUE|-108.97978307292|27||0|0.0484|105.92|0.20763|31.47|0.00013|0.02832|0.036183366783953|0.563|0.07781|32|12|0.061933204259439|3.0415972894482
2024-02-10 14:40:35|DAILY|00604|955853|/equities/natera-inc|R1000GROWTH/R1000VALUE|63.410585306965|65|0.5981|1|0.59808|69.74|0.01613|46.14|0.061|0.10639|0.17475916048369|0.429|0.16778|21|7|0.16918780251694|5.4228276863504
2024-02-10 14:40:36|DAILY|00605|39153|/equities/bruker|R1000GROWTH|-74.850169895942|27|0.0179|1|0.01792|70.45|0.11647|33.57|0.00328|0.02518|0.025426689929951|0.533|0.09749|30|11|0.058520813165537|3.1824317521781
2024-02-10 14:40:38|DAILY|00606|16707|/equities/neurocrine-biosci|R1000GROWTH|-144.92986293248|2|-0.0158|1|-0.01577|132.3|0.15293|43|0.01638|0.04357|0.019243677923|0.583|0.09834|24|14|0.046456921587609|3.1339961277832
2024-02-10 14:40:39|DAILY|00607|1096134|/equities/yeti-holdings|R1000GROWTH|-47.391521882606|27||0|-0.02737|45.85|0.06099|38.73|0.04111|0.0953|0.064588198156536|0.5|0.11647|26|7|0.086987415295257|4.3158664085189
2024-02-10 14:40:40|DAILY|00608|15706|/equities/churchill-downs|R1000GROWTH|-127.4866392842|26|-0.0352|1|-0.03524|123.75|0.10032|36|0.01491|0.04529|0.086311362655728|0.571|0.10629|28|10|0.10608422071636|3.4034656340755
2024-02-10 14:40:41|DAILY|00609|1096130|/equities/anaplan|R1000GROWTH|-64.394993164933|11||0|0.00648|63.73|-0.03098|27.77|0.00153|0.04361|-0.0052965838685729|0.409|0.10433|22|5|0.095966183574879|3.9775668276973
2024-02-10 14:40:41|DAILY|00610|21203|/equities/graco-inc|R1000GROWTH/R1000VALUE|84.189775973046|9|0.0152|1|0.0152|88.16|0.112|31.06|0.00352|0.02575|0.03088217817654|0.576|0.05861|33|14|0.066880929332043|2.0505721200387
2024-02-10 14:40:43|DAILY|00611|1072273|/equities/dropbox-inc|R1000GROWTH|31.30877108908|60|0.2102|1|0.21022|33.16|0.03279|27.83|-0.02336|0.00741|0.034313580473561|0.429|0.09228|35|13|0.087892545982575|2.9873552758955
2024-02-10 14:40:44|DAILY|00612|1073207|/equities/smartsheet-inc|R1000GROWTH|44.66170009623|21|-0.0134|1|-0.01338|47.92|0.02408|23.56|-0.05383|-0.00905|0.0016561124026641|0.535|0.13538|43|17|0.072609874152953|4.6676766698935
2024-02-10 14:40:45|DAILY|00613|39105|/equities/lincoln-electric-holdings-inc|R1000GROWTH|219.22220378497|16|0.0555|2|0.04938|231.62|0.0528|35.1|0.00579|0.02762|0.054106914349612|0.621|0.07445|29|11|0.10002807357212|2.3135943852856
2024-02-10 14:40:46|DAILY|00614|1089648|/equities/gs-acquisition-a|R1000GROWTH|56.338044064743|60||0|0.45721|63.52|0.18645|33.59|0.04574|0.08648|0.17649750041554|0.517|0.13439|29|10|0.23546950629235|4.2911142303969
2024-02-10 14:40:47|DAILY|00615|20227|/equities/equity-lifestyle-properties-inc|R1000GROWTH/R1000VALUE|-70.051331639559|25|-0.0323|1|-0.0323|66.81|0.04275|38.81|-0.00754|0.01332|0.014369580973097|0.577|0.07387|26|10|0.016750242013553|2.3804820909971
2024-02-10 14:40:49|DAILY|00616|1162162|/equities/royalty-pharma-plc|R1000GROWTH/R1000VALUE|27.428719687101|14|-0.0041|1|-0.00408|29.26|0.08533|31.24|-0.02698|-0.00805|-0.011179690038697|0.759|0.08248|29|19|-0.028718171926006|2.7335603917301
2024-02-10 14:40:50|DAILY|00617|29691|/equities/tempur-pedic-international-inc|R1000GROWTH|48.828770556518|15|-0.0177|1|-0.01767|50.6|0.16778|40.76|0.098|0.13248|0.19417594398481|0.52|0.11381|25|9|0.14541142303969|3.7272381413359
2024-02-10 14:40:51|DAILY|00618|1176154|/equities/gxo-logistics|R1000GROWTH/R1000VALUE|-58.100095303712|27||0|-0.01869|56.69|0.05827|51.33|0.03098|0.07995|0.026974365348906|0.583|0.12049|12|4|0.047741433021807|3.8460747663551
2024-02-10 14:40:51|DAILY|00619|29735|/equities/wms-industries-inc|R1000GROWTH|147.79684751427|2|0.1698|2|0.02576|162.04|0.18356|29.49|0.00472|0.04656|0.076300829405335|0.457|0.10405|35|9|0.18944143272023|3.583192642788
2024-02-10 14:40:52|DAILY|00620|945647|/equities/texas-pacific-land-trust|R1000GROWTH|-1531.4764445155|68|-0.1845|1|-0.1845|1466.11|-0.07245|34.5|0.06674|0.10416|0.13434093022959|0.607|0.12085|28|11|0.11999806389158|3.9858857696031
2024-02-10 14:40:54|DAILY|00621|1166359|/equities/bentley-systems-inc|R1000GROWTH|49.414257667571|15|0.0429|2|0.03751|52.83|0.0316|39.81|-0.00082|0.0306|-0.014872784473895|0.429|0.11335|21|6|0.088664705882353|3.7794305882353
2024-02-10 14:40:55|DAILY|00622|21137|/equities/rollins-inc|R1000GROWTH/R1000VALUE|42.596478185329|72|0.2044|1|0.20443|43.48|-0.00469|29.15|-0.00774|0.02195|0.01396500931162|0.394|0.07141|33|11|0.082481122942885|2.2528460793804
2024-02-10 14:40:56|DAILY|00623|48409|/equities/tandem-dtes-care|R1000GROWTH/R1000VALUE|-26.53349976033|22|-0.139|1|-0.13895|23.3|-0.36786|29.76|0.01695|0.06248|-0.047642904330483|0.647|0.14099|34|18|-0.025369796708616|4.8824007744434
2024-02-10 14:40:57|DAILY|00624|16629|/equities/mks-instruments|R1000GROWTH/R1000VALUE|106.33088411767|60|0.6529|2|0.59076|119.8|-0.17981|33.59|0.01479|0.04557|-0.0052871824771236|0.483|0.1027|29|7|0.056080348499516|3.6378460793804
2024-02-10 14:40:57|DAILY|00625|955539|/equities/topbuild-corp|R1000GROWTH/R1000VALUE|361.92858315297|15||0|0.02216|391.54|0.42635|29.11|0.01281|0.04144|0.06526187801193|0.6|0.11004|35|19|0.18149273959342|3.7096176185866
2024-02-10 14:40:59|DAILY|00626|20511|/equities/scotts-miracle-gro-comp|R1000GROWTH|-61.765603817844|19|-0.0462|1|-0.04617|55.78|0.16872|25.38|-0.00416|0.03334|-0.017098535751629|0.575|0.11716|40|15|-0.008975798644724|3.7319399806389
2024-02-10 14:41:00|DAILY|00627|257|/equities/dell-inc|R1000GROWTH/R1000VALUE|79.612179428834|34|0.1628|2|0.14445|86.2|-0.01885|27.03|-0.02391|0.03662|0.065013200343761|0.486|0.083|37|9|0.095697967086157|2.7306969990319
2024-02-10 14:41:01|DAILY|00628|16860|/equities/universal-display|R1000GROWTH|168.85994087792|1||0|0|183.74|0.02231|31.3|-0.00873|0.02695|0.044032181759415|0.515|0.10078|33|10|0.027311713455953|3.437738625363
2024-02-10 14:41:02|DAILY|00629|1141618|/equities/iaa-inc|R1000GROWTH|36.329538843288|7|-0.039|1|-0.03903|39.89|0.08892|29.7|-0.02373|0.01071|0.034607251042053|0.593|0.10353|27|11|0.014605198019802|3.3883849009901
2024-02-10 14:41:03|DAILY|00630|8181|/equities/jabil-circuit|R1000GROWTH/R1000VALUE|128.243318453|2|0.0612|2|0.02825|139.77|0.11867|24|-0.03023|0.01288|0.043987155185684|0.488|0.07418|43|9|0.15020425943853|2.8239283639884
2024-02-10 14:41:05|DAILY|00631|15506|/equities/sarepta|R1000GROWTH|116.91072085838|40|0.4259|2|0.37737|126.87|-0.19074|32.03|-0.05334|0.04157|-0.018492178961953|0.548|0.11795|31|11|0.076524224806202|4.0999544573643
2024-02-10 14:41:05|DAILY|00632|960365|/equities/pure-storage-inc|R1000GROWTH/R1000VALUE|41.119986910186|39|0.2341|1|0.23414|44.75|-0.11189|28.43|0.02008|0.04888|0.057959627244968|0.543|0.09918|35|16|0.13831074540174|3.6187783155857
2024-02-10 14:41:06|DAILY|00633|39271|/equities/rpm-intl-inc|R1000GROWTH/R1000VALUE|103.29401797751|17|-0.0142|1|-0.01417|107.81|0.12245|27.49|-0.01582|0.00945|0.021871107003406|0.486|0.06884|37|11|0.05322458857696|2.2594143272023
2024-02-10 14:41:07|DAILY|00634|989658|/equities/nutanix-inc|R1000GROWTH|54.127650945188|22|0.2193|2|0.19258|58.15|0.08597|32.65|0.01526|0.05952|0.060604615602909|0.581|0.10565|31|15|0.12406873184898|4.0367134559535
2024-02-10 14:41:08|DAILY|00635|15606|/equities/brooks-automation|R1000GROWTH/R1000VALUE|62.663195983471|60|0.3028|2|0.19614|65.13|0.14535|29.52|-0.02245|0.03318|0.033807200118559|0.606|0.11235|33|13|0.10020813165537|3.9534094869313
2024-02-10 14:41:10|DAILY|00636|39184|/equities/celanese|R1000GROWTH/R1000VALUE|-152.20994817686|24||0|-0.00161|148.92|0.21887|29.71|-0.00892|0.01913|0.030714523951053|0.529|0.0844|34|11|0.050266214908035|2.8539070667957
2024-02-10 14:41:11|DAILY|00637|41256|/equities/brgt-hrz-fml-slt|R1000GROWTH/R1000VALUE|94.107549880568|68|0.2439|1|0.24393|100.87|-0.0932|26.11|-0.00552|0.02301|0.014734368202913|0.622|0.10078|37|19|-0.00015585672797676|3.1445304937076
2024-02-10 14:41:12|DAILY|00638|29751|/equities/xpo-logistics|R1000GROWTH/R1000VALUE|105.35626345005|6|0.3372|2|0.26746|120.84|0.05137|33.16|0.02073|0.07226|0.065036914973371|0.516|0.1211|31|11|0.11482575024201|3.911564375605
2024-02-10 14:41:13|DAILY|00639|24303|/equities/western-alliance-bancorp|R1000GROWTH/R1000VALUE|-66.695227145111|7||0|0.04144|61.57|0.05601|46.68|0.12232|0.17649|0.15111225253274|0.545|0.1269|22|7|0.11157696030978|4.5347105517909
2024-02-10 14:41:13|DAILY|00640|16655|/equities/morningstar|R1000GROWTH/R1000VALUE|-286.2957695823|27||0|0.03161|281.63|0.14952|25.18|-0.00663|0.01365|0.021981975516325|0.65|0.07752|40|18|0.080474346563408|2.5986321393998
2024-02-10 14:41:15|DAILY|00641|943121|/equities/new-relic-inc|R1000GROWTH|86.423949398275|12|0.0106|2|0.00858|86.99|0.00995|23.37|-0.01393|0.02454|0.012766266881514|0.585|0.10442|41|19|0.087688338493292|3.6874251805986
2024-02-10 14:41:16|DAILY|00642|1096238|/equities/stoneco-ltd|R1000GROWTH/R1000VALUE|-18.385932153313|26||0|0.08965|18.11|0.51197|36|0.04609|0.11956|0.018984772892431|0.679|0.15178|28|14|0.030676669893514|5.5239109390126
2024-02-10 14:41:17|DAILY|00643|16545|/equities/landstar-system|R1000GROWTH/R1000VALUE|188.68197657351|15|-0.0143|2|-0.02853|192.93|0.04962|40.76|-0.00601|0.0128|0.03314570902225|0.68|0.07588|25|11|0.070461761858664|2.5461655372701
2024-02-10 14:41:18|DAILY|00644|13988|/equities/nuance-communications|R1000GROWTH/R1000VALUE|55.491063571879|16|0.0094|1|0.00937|55.99|0.01039|35.4|0.01487|0.08213|0.15264801017225|0.533|0.04992|15|6|0.23743223443223|2.2513168498168
2024-02-10 14:41:18|DAILY|00645|20298|/equities/live-nation-entertainment-inc|R1000GROWTH/R1000VALUE|-92.50564642067|6|0.0151|1|0.01508|89.53|0.00505|32.13|0.00051|0.03738|0.038480246813482|0.438|0.10903|32|12|0.069265246853824|3.6858267182962
2024-02-10 14:41:20|DAILY|00646|16561|/equities/manhattan-associa|R1000GROWTH/R1000VALUE|231.33487860329|19|0.1584|1|0.15844|250.5|0.01015|40.6|0.03932|0.08466|0.078757251681262|0.56|0.09177|25|10|0.14925072604066|3.2567676669893
2024-02-10 14:41:21|DAILY|00647|1165434|/equities/kensington-capital-acquisition|R1000GROWTH/R1000VALUE|-8.0521221229363|18||0|0.13233|7.53|-0.11697|35.79|0.01264|0.32091|0.22984237762989|0.542|0.22677|24|6|0.21527054794521|7.5713721461187
2024-02-10 14:41:22|DAILY|00648|977672|/equities/siteone-landscape-supply-inc|R1000GROWTH/R1000VALUE|-165.04931576262|5|0.0708|1|0.07083|160.7|0.07346|36.75|0.03028|0.0616|0.019284431529329|0.536|0.10111|28|10|0.1018509196515|3.6383204259439
2024-02-10 14:41:23|DAILY|00649|20681|/equities/coresite-realty-corp|R1000GROWTH/R1000VALUE|167.88729448964|39|0.149|1|0.14901|169.41|0.14316|24.32|-0.0431|-0.02241|0.029315259057854|0.474|0.08258|19|10|0.103024|2.41313
2024-02-10 14:41:23|DAILY|00650|15773|/equities/coherent|R1000GROWTH/R1000VALUE|55.395976074481|19||0|0.38065|62.35|0.24384|30.76|0.04004|0.08346|0.069074352360115|0.545|0.12218|33|11|0.11959051306873|4.2181093901258
2024-02-10 14:41:25|DAILY|00651|15391|/equities/amedisys-inc|R1000GROWTH/R1000VALUE|93.340708326725|61|0.0045|2|0.00096|93.68|0.15956|33.55|-0.01302|0.02601|-0.021886173487488|0.414|0.11387|29|7|-0.018143272023233|3.3347599225557
2024-02-10 14:41:26|DAILY|00652|989531|/equities/everbridge-inc|R1000GROWTH|26.594980595582|7|0.2013|2|0.17908|28.18|-0.0034|35.41|0.00445|0.05634|-0.054550564270662|0.448|0.13569|29|9|-0.0023717328170378|4.9282274927396
2024-02-10 14:41:27|DAILY|00653|955542|/equities/cable-one-inc|R1000GROWTH/R1000VALUE|-546.47131885215|76||0|-0.17251|498.15|-0.05404|31.93|-0.00507|0.02721|-0.025169266490985|0.533|0.0993|30|12|-0.078622458857696|3.0855992255566
2024-02-10 14:41:28|DAILY|00654|958172|/equities/planet-fitness-inc|R1000GROWTH/R1000VALUE|-73.14600764098|11||0|0.01392|69.95|-0.09104|31.97|-0.01041|0.03391|0.014053477762197|0.563|0.12968|32|12|0.050349467570184|3.6867473378509
2024-02-10 14:41:29|DAILY|00655|20224|/equities/choice-hotels-international-inc|R1000GROWTH|117.02096021796|24||0|0.03203|120.82|0.05461|34.83|0.0025|0.02429|0.013564498400293|0.517|0.08497|29|10|0.03935527589545|2.6353039690223
2024-02-10 14:41:30|DAILY|00656|942669|/equities/freshpet-inc|R1000GROWTH|82.045848265455|66|0.397|2|0.28297|87.37|-0.05887|31.23|-0.01994|0.03787|-0.044367179847084|0.484|0.12815|31|8|0.097376573088093|4.5041529525653
2024-02-10 14:41:31|DAILY|00657|32545|/equities/exelixis-inc|R1000GROWTH/R1000VALUE|-21.95032014061|3||0|0.00198|20.22|-0.13279|30.32|-0.01695|0.02272|0.017744731987334|0.529|0.09995|34|14|0.047963213939981|3.2848383349468
2024-02-10 14:41:32|DAILY|00658|29731|/equities/wsp-holdings|R1000GROWTH/R1000VALUE|77.008203996428|80|0.1264|2|0.06123|79.9|0.02629|30.77|-0.01166|0.02005|0.034503360835063|0.452|0.09039|31|7|0.05888770571152|3.0736766698935
2024-02-10 14:41:33|DAILY|00659|940817|/equities/catalent-inc|R1000GROWTH/R1000VALUE|54.509934642878|59|0.4902|2|0.43352|56.71|0.12701|29.55|0.02271|0.05475|0.011106525540272|0.576|0.10111|33|12|0.055169409486931|3.5058557599226
2024-02-10 14:41:34|DAILY|00660|41315|/equities/mirati-ther|R1000GROWTH/R1000VALUE|57.951627429339|84|0.6082|1|0.60822|58.7|0.06068|44.57|0.06639|0.13525|0.058346931126974|0.571|0.15674|21|7|0.027347399411187|5.0612129538763
2024-02-10 14:41:36|DAILY|00661|20571|/equities/carlisle-companies-inc|R1000GROWTH/R1000VALUE|323.5517329962|68|0.3428|2|0.31426|346.11|-0.04727|24.77|-0.02463|0.00075|0.010873746460098|0.615|0.08417|39|14|0.095378509196515|2.506559535334
2024-02-10 14:41:37|DAILY|00662|32510|/equities/polaris-industries|R1000GROWTH/R1000VALUE|87.627543952379|15||0|-0.04589|91.06|-0.12601|35.14|0.00122|0.04129|-0.018491468678982|0.483|0.10399|29|8|0.028117134559535|3.4082391093901
2024-02-10 14:41:37|DAILY|00663|8106|/equities/teradata|R1000GROWTH/R1000VALUE|46.247858819065|21|0.085|2|0.07481|48.99|-0.04887|28.94|-0.04817|0.03488|0.037627942208877|0.4|0.09698|35|9|0.10936979670862|3.2875295256534
2024-02-10 14:41:38|DAILY|00664|13995|/equities/take-two-interactive|R1000GROWTH/R1000VALUE|-167.67247624745|1||0|0|154.91|0.07289|28.69|-0.03283|-0.00287|-0.0028225737005727|0.583|0.09133|36|16|0.049743465634075|2.8318664085189
2024-02-10 14:41:39|DAILY|00665|24325|/equities/wright-express-corp|R1000GROWTH/R1000VALUE|193.18426401047|1||0|0|212.14|0.06716|24.02|-0.01769|0.01444|0.035922064594512|0.465|0.08781|43|16|0.048138431752178|3.3215653436592
2024-02-10 14:41:41|DAILY|00666|39260|/equities/fleetcor-tech|R1000GROWTH/R1000VALUE|-291.66365671762|2||0|0.03123|273.4|0.10237|30.35|-0.01955|0.01481|-0.0041977387972274|0.5|0.07826|34|7|0.022537270087125|2.6561258470474
2024-02-10 14:41:42|DAILY|00667|16316|/equities/horizon-pharma|R1000GROWTH/R1000VALUE|115.60437622812|42|0.1411|2|0.11741|116.3|-0.02305|33.52|0.02979|0.0625|0.11652260974835|0.667|0.08759|27|11|0.16080021141649|2.971745243129
2024-02-10 14:41:43|DAILY|00668|16889|/equities/pegasystems-inc|R1000GROWTH/R1000VALUE|46.814808062549|10||0|0.00382|49.94|0.16667|31.03|0.00798|0.03495|0.016253217458063|0.697|0.10341|33|18|-0.0024181994191675|3.5145546950629
2024-02-10 14:41:43|DAILY|00669|20663|/equities/boston-beer-comp-inc|R1000GROWTH|343.46809298559|22|0.0004|1|0.00043|350.27|-0.14953|27.35|-0.02325|0.02031|0.040868540045322|0.568|0.10299|37|12|0.039180058083253|3.5261878025169
2024-02-10 14:41:44|DAILY|00670|13982|/equities/isis-pharma|R1000GROWTH/R1000VALUE|48.873450007448|60|0.0683|2|0.04578|51.4|0.11578|42.35|-0.0003|0.04017|0.012606086796589|0.348|0.10482|23|4|0.020692158760891|3.5950909970958
2024-02-10 14:41:46|DAILY|00671|1129317|/equities/beyond-meat-inc|R1000GROWTH/R1000VALUE|-7.4048680992572|28||0|-0.12943|7.13|0.13122|45.73|0.10987|0.18392|0.004165740618097|0.682|0.19389|22|9|-0.10582187802517|6.593311713456
2024-02-10 14:41:47|DAILY|00672|44334|/equities/twitter-inc|R1000GROWTH/R1000VALUE|50.031667985385|36|0.2832|1|0.28315|53.7|0.03775|29.39|0.00247|0.06251|-0.018653908118952|0.522|0.1098|23|9|0.13290436005626|3.9037482419128
2024-02-10 14:41:48|DAILY|00673|15978|/equities/euronet-worldwide|R1000GROWTH/R1000VALUE|96.556338590809|7||0|-0.00288|103.9|0.07723|35.41|0.0322|0.068|-0.0072712609701845|0.448|0.09292|29|7|-0.00015295256534359|3.3037328170378
2024-02-10 14:41:49|DAILY|00674|998043|/equities/alteryx-inc|R1000GROWTH|47.224947924951|65|0.3553|2|0.31596|47.73|-0.04183|31.26|-0.00841|0.06497|-0.043829542990518|0.548|0.12315|31|9|0.0027066795740562|4.3695488867377
2024-02-10 14:41:50|DAILY|00675|16017|/equities/erie-indemnity-co|R1000GROWTH/R1000VALUE|333.54980434732|48||0|0.18847|354.71|0.3773|39.44|0.01408|0.04097|0.03802052069341|0.64|0.08711|25|11|0.096034849951597|2.5880009680542
2024-02-10 14:41:51|DAILY|00676|958830|/equities/zillow-group-inc|R1000GROWTH|51.204627546828|10|-0.0367|2|-0.05984|53.26|-0.19708|31.03|0.0573|0.08811|0.081833521169016|0.606|0.14404|33|16|0.094828654404646|4.706775411423
2024-02-10 14:41:52|DAILY|00677|100239|/equities/ultragenyx|R1000GROWTH/R1000VALUE|42.745389727835|67||0|0.20345|46.73|-0.08537|33.34|0.01001|0.05589|0.031600322530454|0.69|0.14615|29|14|0.072125847047435|4.962738625363
2024-02-10 14:41:53|DAILY|00678|1163256|/equities/ncino|R1000GROWTH|-34.132965760182|12|0.0159|1|0.01588|31.99|0.01679|31.75|-0.07211|-0.01516|-0.055182912104457|0.5|0.15263|28|9|-0.045842222222222|4.9737588888889
2024-02-10 14:41:54|DAILY|00679|32543|/equities/the-wendys-co|R1000GROWTH|-19.987727261381|26||0|0.02222|19.32|-0.04738|38.77|0.02767|0.04416|0.032987934395497|0.577|0.10024|26|13|0.028208131655373|2.6855053242982
2024-02-10 14:41:55|DAILY|00680|32336|/equities/babcock---wilcox|R1000GROWTH/R1000VALUE|80.558862623001|20|0.0838|2|0.06541|85.19|0.04989|30.73|-0.0271|0.00452|0.017968872567484|0.545|0.06607|33|12|0.045412391093901|2.3332913843175
2024-02-10 14:41:57|DAILY|00681|1167329|/equities/maravai-lifesciences-holdings-inc|R1000GROWTH|-6.330260167076|8|-0.0483|1|-0.04828|5.52|-0.03982|40.05|-0.00662|0.0401|-0.13671143444529|0.45|0.16652|20|8|-0.13019430693069|5.5509047029703
2024-02-10 14:41:58|DAILY|00682|39321|/equities/arch-capital-group|R1000GROWTH/R1000VALUE|80.053506447118|19|0.0721|2|0.06767|83.46|-0.05432|29|0.00228|0.02562|0.022896345344062|0.543|0.07028|35|12|0.088886737657309|2.5170900290416
2024-02-10 14:41:59|DAILY|00683|27527|/equities/zynga-inc|R1000GROWTH/R1000VALUE|7.768556930153|4|-0.0189|2|-0.03424|8.18|0.31132|31.47|-0.02089|0.03944|0.03067982980437|0.526|0.09277|19|4|0.091024958402662|3.2437304492512
2024-02-10 14:42:00|DAILY|00684|20932|/equities/healthsouth-corp|R1000GROWTH/R1000VALUE|69.638840517692|54|0.1114|2|0.104|72.93|-0.0281|26.49|-0.0249|0.00667|-0.0024376807163272|0.486|0.07652|37|9|0.025909002904163|2.5049022265247
2024-02-10 14:42:01|DAILY|00685|1163385|/equities/flying-eagle-acquisition-corp|R1000GROWTH|5.2298739473325|4|0.0748|1|0.07475|6.47|-0.02344|32.79|0.01241|0.08159|-0.038632023823692|0.448|0.23896|29|10|-0.18068238993711|8.0470691823899
2024-02-10 14:42:03|DAILY|00686|21070|/equities/heico-corp-a|R1000GROWTH/R1000VALUE|141.1121391408|12|0.041|2|0.02824|148.54|0.04329|29.2|-0.00269|0.01844|0.022472303195631|0.629|0.08026|35|17|0.069174249757986|2.6173939980639
2024-02-10 14:42:04|DAILY|00687|1164138|/equities/oak-street-health-inc|R1000GROWTH/R1000VALUE|38.752261039582|77|0.6853|2|0.35558|39|-0.1754|24.44|-0.08805|-0.01517|-0.014198801523722|0.48|0.16908|25|8|0.096278020378457|5.6217569141194
2024-02-10 14:42:04|DAILY|00688|1137571|/equities/adaptive-biotechnologies-corp|R1000GROWTH/R1000VALUE|-4.3267292854081|18||0|-0.06667|3.78|-0.1383|29.88|-0.0178|0.03525|-0.00092395564627322|0.588|0.18646|34|15|-0.084198451113262|6.4123339787028
2024-02-10 14:42:05|DAILY|00689|48369|/equities/chegg-inc|R1000GROWTH/R1000VALUE|-9.9857699920365|17||0|-0.13221|8.73|0.12907|33.9|0.02803|0.10323|0.011451388394354|0.433|0.12886|30|6|-0.04163504356244|4.422844143272
2024-02-10 14:42:06|DAILY|00690|1173548|/equities/vimeo|R1000GROWTH/R1000VALUE|3.6558719947349|9||0|-0.00743|4.01|0.09485|35.68|0.01451|0.07128|-0.058114060590053|0.632|0.14521|19|6|-0.29696793002915|5.4430320699708
2024-02-10 14:42:08|DAILY|00691|259|/equities/dow-chemical|R1000GROWTH/R1000VALUE|-55.243910855134|18||0|0.02897|53.99|0.02782|42.33|0.02581|0.05638|0.038213323480973|0.625|0.08103|24|8|0.030501452081317|2.7069390125847
2024-02-10 14:42:09|DAILY|00692|1052758|/equities/social-capital-hedosophia|R1000GROWTH/R1000VALUE|-2.1153165422687|19||0|-0.08205|1.79|0.05405|33.83|0.03541|0.13112|0.017728713389527|0.667|0.23793|30|14|0.0092013552758955|7.866403678606
2024-02-10 14:42:10|DAILY|00693|21127|/equities/markel-corp|R1000GROWTH/R1000VALUE|-1486.5205843678|7||0|0.02423|1428.9399|-0.03639|39.5|-0.00025|0.02092|0.028242885806202|0.462|0.07078|26|10|0.041741529525653|2.3865653436592
2024-02-10 14:42:11|DAILY|00694|20420|/equities/renaissancere-holdings-ltd|R1000GROWTH/R1000VALUE|215.90711157143|19|0.08|1|0.08002|225.94|0.00283|29|-0.00809|0.00977|-0.0059136490199293|0.6|0.08177|35|17|0.036044530493708|2.6496631171346
2024-02-10 14:42:11|DAILY|00695|1156641|/equities/ppd-inc|R1000GROWTH/R1000VALUE|46.896067187349|68|0.0171|2|0.01177|47.28|0.01367|44|0.02059|0.05243|0.12049559430793|0.444|0.10986|9|4|0.1429848812095|3.2409848812095
2024-02-10 14:42:13|DAILY|00696|16428|/equities/jack-henry---asso|R1000GROWTH/R1000VALUE|164.45753499078|64|0.1948|2|0.17334|175.93|-0.01659|31.29|-0.01501|0.0118|0.010321352982796|0.645|0.07071|31|16|0.035026137463698|2.2607037754114
2024-02-10 14:42:14|DAILY|00697|13058|/equities/the-middleby-corp|R1000GROWTH/R1000VALUE|135.46966610552|1||0|0|145.73|0.04108|27.92|-0.01442|0.01621|0.018513839243396|0.622|0.09508|37|16|0.066075508228461|3.1921636011617
2024-02-10 14:42:15|DAILY|00698|1166473|/equities/vontier|R1000GROWTH/R1000VALUE|34.689654356907|68|0.1666|1|0.16656|36.7|-0.05275|37.19|0.01626|0.03705|-0.0067693613635851|0.524|0.08076|21|8|0.029766509433962|2.6084952830189
2024-02-10 14:42:16|DAILY|00699|101911|/equities/sabre-corpo|R1000GROWTH|3.9735667232213|40|0.0025|2|-0.03944|4.14|-0.19203|43.22|0.0594|0.12182|0.030471022600309|0.609|0.176|23|11|-0.023920619554695|5.8479709583737
2024-02-10 14:42:16|DAILY|00700|1161537|/equities/shift4-payments-inc|R1000GROWTH|69.949723702911|64|0.5298|2|0.42694|77.44|-0.12917|31.96|-0.08558|-0.02992|0.093314148427897|0.481|0.16657|27|9|0.16275593952484|5.4155507559395
2024-02-10 14:42:18|DAILY|00701|32520|/equities/toll-brothers|R1000GROWTH/R1000VALUE|-105.25834037843|14|0.0352|1|0.03515|101.01|0.3074|39.23|0.039|0.06922|0.13083623681808|0.577|0.10203|26|9|0.14297192642788|3.5089893514037
2024-02-10 14:42:19|DAILY|00702|29680|/equities/teleflex-inc|R1000GROWTH/R1000VALUE|236.64731225885|68|0.2978|2|0.20484|252.04|-0.0375|29.27|-0.00613|0.02316|-0.028452789638742|0.424|0.08005|33|9|-0.015483059051307|2.6483146176186
2024-02-10 14:42:20|DAILY|00703|32322|/equities/allison-transmission|R1000GROWTH/R1000VALUE|58.653184498609|12|0.0449|2|0.04153|61.7|0.06222|35.24|0.00027|0.02485|0.022453685459238|0.517|0.08175|29|9|0.044573088092933|2.6228799612778
2024-02-10 14:42:21|DAILY|00704|955543|/equities/chemours-co|R1000GROWTH/R1000VALUE|28.636178744335|14||0|-0.06466|30.09|0.10044|24.88|-0.03824|0.02305|0.040662893147768|0.512|0.1079|41|10|0.11851984511133|4.1885914811229
2024-02-10 14:42:22|DAILY|00705|20651|/equities/molina-healthcare-inc|R1000GROWTH/R1000VALUE|353.50917422324|2|0.0188|1|0.01882|388.67|-0.00653|27.89|-0.03509|0.00128|0.049691540260681|0.486|0.0985|37|13|0.13010648596321|2.9677802516941
2024-02-10 14:42:24|DAILY|00706|1050735|/equities/switch|R1000GROWTH|34.064647146921|43|0.0053|1|0.00528|34.25|0.29279|36.58|0.01986|0.05247|0.10343510947063|0.526|0.08179|19|7|0.1377408412483|2.4381750339213
2024-02-10 14:42:24|DAILY|00707|21143|/equities/steris-corp|R1000GROWTH/R1000VALUE|214.33000442396|39|0.0657|1|0.06567|224.27|0.14115|26.89|-0.02377|0.00686|0.024069826272242|0.541|0.06942|37|14|0.056228460793804|2.3017657308809
2024-02-10 14:42:25|DAILY|00708|1162160|/equities/cpg-newco-llc|R1000GROWTH/R1000VALUE|41.866444660387|10|0.1788|2|0.16055|45.25|-0.09094|29.42|-0.01319|0.01892|0.032214173564144|0.645|0.11262|31|14|0.098364820846906|3.8340901194354
2024-02-10 14:42:26|DAILY|00709|16715|/equities/nordson-corp|R1000GROWTH/R1000VALUE|249.42047739004|2|0.0129|2|0.00672|263.63|0.13422|38.22|0.01268|0.03947|0.041213152884516|0.519|0.0693|27|9|0.066580832526622|2.214472410455
2024-02-10 14:42:27|DAILY|00710|1013387|/equities/altice-usa-inc|R1000GROWTH/R1000VALUE|-2.5870191321633|20||0|-0.17742|2.04|0.00405|28.17|-0.04337|0.00903|-0.054574129259642|0.556|0.15326|36|13|-0.16626815101646|4.9691171345595
2024-02-10 14:42:29|DAILY|00711|20249|/equities/armstrong-world-industries-inc|R1000GROWTH/R1000VALUE|99.197933169855|75|0.4182|1|0.41823|104.85|-0.0027|33.07|-0.00573|0.02878|0.015498610098638|0.517|0.07785|29|7|0.034453049370765|2.6387715392062
2024-02-10 14:42:30|DAILY|00712|1167065|/equities/leslies-inc|R1000GROWTH/R1000VALUE|6.0970752687717|39|0.2708|2|0.16139|7.7|0.34483|37.43|-0.02053|0.01634|-0.020455718378402|0.619|0.15279|21|10|-0.058928398058252|4.9679805825243
2024-02-10 14:42:31|DAILY|00713|993236|/equities/lamb-weston-holdings-inc|R1000GROWTH/R1000VALUE|-107.40679645106|9|-0.0259|1|-0.02589|100.83|0.10458|28.47|-0.02269|0.00589|0.046827332986063|0.528|0.08147|36|11|0.046510164569216|2.6337057115198
2024-02-10 14:42:31|DAILY|00714|29683|/equities/thor-industries|R1000GROWTH/R1000VALUE|-119.13407876073|27||0|0.07919|118.42|0.18051|35.96|0.03283|0.079|-0.003437406166979|0.607|0.11465|28|11|0.10028460793804|4.0092255566312
2024-02-10 14:42:32|DAILY|00715|1164096|/equities/rocket-companies-inc|R1000GROWTH|-12.937339858723|27|-0.1342|1|-0.13418|11.55|0.64691|28.57|-0.02009|0.03964|0.062477821082317|0.433|0.15288|30|8|0.029904869762174|4.8116817667044
2024-02-10 14:42:34|DAILY|00716|1168839|/equities/playtika-holding-corp|R1000GROWTH|-7.7605361668351|27||0|-0.07779|7.35|-0.11049|41.39|-0.01212|0.04306|-0.099818602697442|0.444|0.11893|18|5|-0.13599870298314|4.3112671854734
2024-02-10 14:42:35|DAILY|00717|20896|/equities/regal-beloit-corp|R1000GROWTH/R1000VALUE|136.92201116544|2|0.0547|2|0.0273|152.04|0.18053|31.27|0.03339|0.05913|0.052215303274708|0.697|0.09615|33|15|0.11085866408519|3.1842352371733
2024-02-10 14:42:36|DAILY|00718|1167331|/equities/sotera-health-co|R1000GROWTH|14.395337802963|1||0|0|16.27|0.125|42.53|0.06661|0.10055|-0.0063099990831442|0.526|0.11529|19|9|0.035964108910891|3.9886287128713
2024-02-10 14:42:37|DAILY|00719|6387|/equities/steel-dynamics|R1000GROWTH/R1000VALUE|115.11396096618|9|0.0405|2|0.02074|124.99|0.08353|33.06|0.01187|0.04215|0.068520991384492|0.581|0.1187|31|13|0.16934269119071|3.6989390125847
2024-02-10 14:42:38|DAILY|00720|39142|/equities/world-wrestling-entertainment|R1000GROWTH/R1000VALUE|-91.972984275575|10||0|0.0411|86.13|0.01414|32|-0.00804|0.03695|0.028592650017819|0.563|0.08879|32|10|0.06149564375605|3.1479787028074
2024-02-10 14:42:40|DAILY|00721|1096042|/equities/frontdoor|R1000GROWTH/R1000VALUE|-33.930066055197|28||0|-0.03079|33.05|0.11085|38.69|-0.00118|0.04222|0.0036363136218217|0.692|0.10196|26|11|-0.0083436592449177|3.378224588577
2024-02-10 14:42:40|DAILY|00722|21164|/equities/heico-corp|R1000GROWTH/R1000VALUE|179.42977619305|12|0.0427|2|0.01803|188.06|0.04805|23.77|-0.02785|0.00022|0.010074577000548|0.512|0.08005|43|12|0.068917715392062|2.4992894482091
2024-02-10 14:42:41|DAILY|00723|1176184|/equities/victoria's-secret-co|R1000GROWTH/R1000VALUE|24.834520150293|9||0|0.09152|29.22|0.09444|33.42|0.01684|0.06721|0.098365205051977|0.579|0.14813|19|8|0.01656298600311|5.1446640746501
2024-02-10 14:42:42|DAILY|00724|48413|/equities/commscope-hlding|R1000GROWTH|-2.5683172665632|18||0|-0.06034|2.18|0.12077|29.88|0.01412|0.07287|-0.013296502247887|0.5|0.16164|34|11|-0.072410454985479|5.461266214908
2024-02-10 14:42:43|DAILY|00725|1164707|/equities/curevac-bv|R1000GROWTH|-4.0586455728839|36||0|-0.16341|3.43|-0.3625|32.38|0.03319|0.11019|0.052806539879363|0.5|0.17223|26|6|-0.18298859749145|6.0870672748005
2024-02-10 14:42:45|DAILY|00726|1163543|/equities/social-capital-hedosophia-hold-ii|R1000GROWTH/R1000VALUE|-3.9199373505188|25||0|-0.03172|3.51|0.46761|37.21|0.1032|0.17124|0.032324110041882|0.708|0.25205|24|14|0.077889858233369|8.4860305343511
2024-02-10 14:42:46|DAILY|00727|8277|/equities/ncr-corp|R1000GROWTH/R1000VALUE|-16.066750520841|20||0|0.02586|15.47|-0.096|33.77|0.0134|0.05039|-0.01753792627503|0.533|0.12318|30|10|-0.00033430232558137|3.8683207364341
2024-02-10 14:42:46|DAILY|00728|1167752|/equities/certara-inc|R1000GROWTH/R1000VALUE|-17.459081059806|27|0.0551|1|0.05511|17.23|0.20314|48|0.06054|0.1082|0.030631197085934|0.688|0.13323|16|8|-0.034710327455919|4.881741813602
2024-02-10 14:42:47|DAILY|00729|1163350|/equities/jamf-holding|R1000GROWTH/R1000VALUE|18.046226520434|60||0|0.17024|20.21|-0.15591|43.95|0.00306|0.03048|-0.023674037822865|0.737|0.14759|19|11|-0.02321029082774|4.4306040268456
2024-02-10 14:42:48|DAILY|00730|21102|/equities/chemed-corp|R1000GROWTH/R1000VALUE|578.88034792702|19|-0.0026|1|-0.00256|589|-0.05889|32.74|-0.01308|0.00599|0.00093730607932405|0.516|0.06791|31|10|0.043948693126815|2.2647424975799
2024-02-10 14:42:50|DAILY|00731|17424|/equities/ubiquiti-networks|R1000GROWTH/R1000VALUE|-135.92755278653|26||0|-0.08194|117.3|0.03726|31.5|-0.00853|0.04495|0.042515508527681|0.469|0.10273|32|7|-0.0027705711519846|3.3301674733785
2024-02-10 14:42:51|DAILY|00732|20263|/equities/graphic-packaging-holding-comp|R1000GROWTH/R1000VALUE|24.581171744955|68|0.1316|1|0.13157|24.77|-0.04274|24.77|-0.04182|-0.01226|0.01448865492471|0.564|0.07088|39|13|0.057771539206196|2.4773969022265
2024-02-10 14:42:51|DAILY|00733|20372|/equities/mine-safety-appliances-comp|R1000GROWTH/R1000VALUE|166.61490799|3|0.0411|1|0.0411|178.09|0.03838|35.55|-0.00521|0.02047|5.7564107298972E-5|0.517|0.06974|29|12|0.054240077444337|2.4801713455954
2024-02-10 14:42:52|DAILY|00734|1172566|/equities/agilon-health|R1000GROWTH/R1000VALUE|-7.2856802750914|25||0|-0.20973|6.82|-0.32296|28.58|-0.04211|0.01846|-0.028394013889264|0.542|0.1481|24|7|-0.13599436619718|5.1762450704225
2024-02-10 14:42:53|DAILY|00735|39255|/equities/crown-hldgs|R1000GROWTH/R1000VALUE|-84.126144860833|8|-0.1549|1|-0.15492|74.79|0.04842|27|-0.01219|0.00861|0.010828993855709|0.684|0.0793|38|21|0.030553727008713|2.6242565343659
2024-02-10 14:42:55|DAILY|00736|20730|/equities/brown-forman-corp-a|R1000GROWTH/R1000VALUE|-59.56707015892|18||0|0.03813|58.27|-0.04146|28.22|-0.0088|0.01399|0.00085436508054478|0.389|0.06422|36|10|0.009703775411423|2.0716582768635
2024-02-10 14:42:56|DAILY|00737|16672|/equities/the-madison-squar|R1000GROWTH/R1000VALUE|181.2601071736|37|0.0803|2|0.07234|190.94|-0.00054|30.21|-0.01246|0.01769|0.038731790647927|0.394|0.07326|33|7|0.0099961277831559|2.4352333010649
2024-02-10 14:42:56|DAILY|00738|32381|/equities/deckers-outdoor-corp|R1000GROWTH/R1000VALUE|800.46154747701|19|0.1949|2|0.17102|845.22|0.26753|35|0.00952|0.0531|0.037382230305929|0.414|0.10162|29|6|0.19485866408519|3.443119070668
2024-02-10 14:42:57|DAILY|00739|20246|/equities/spirit-aerosystems-holdings-inc|R1000GROWTH/R1000VALUE|-30.286237517123|24||0|0.03262|29.12|0.57793|29.71|-0.02335|0.05621|-0.0012252118960246|0.529|0.15612|34|10|0.017065827686351|5.1732836398838
2024-02-10 14:42:58|DAILY|00740|942671|/equities/inc-research-holdings-inc|R1000GROWTH/R1000VALUE|42.669408623349|119|0.1274|2|0.08289|42.98|0.1266|26.52|-0.03399|0.003|0.0050582671157864|0.677|0.10702|31|14|0.025848936170213|3.3912680851064
2024-02-10 14:43:00|DAILY|00741|1166965|/equities/mcafee-corp|R1000GROWTH/R1000VALUE|25.74713881561|78|0.1182|2|0.02082|25.99|-0.10478|37.43|0.03287|0.06692|0.060810857094558|0.714|0.10607|7|3|0.13687020648968|3.292
2024-02-10 14:43:01|DAILY|00742|1167058|/equities/allegro-microsystems-inc|R1000GROWTH|27.978284371959|14|0.1166|2|0.09937|31.53|-0.0515|38.62|0.02877|0.06305|0.06120259048964|0.524|0.12274|21|10|0.11394053398058|4.1972803398058
2024-02-10 14:43:02|DAILY|00743|41305|/equities/fireeye-inc|R1000GROWTH/R1000VALUE|22.778420689594|47|0.0408|1|0.04076|22.98|0.01939|42.07|-0.04807|0.05968|0.076957087384364|0.533|0.09258|15|6|0.10285228951256|3.4813737075332
2024-02-10 14:43:02|DAILY|00744|1163886|/equities/brookfield-renewable-corp|R1000GROWTH/R1000VALUE|-27.932688526307|11|-0.0886|1|-0.08863|25.5|0.11388|36.75|0.03605|0.0567|0.036808597715987|0.542|0.09111|24|10|0.010328475336323|2.921865470852
2024-02-10 14:43:03|DAILY|00745|39237|/equities/six-flags-entert|R1000GROWTH/R1000VALUE|23.440093532609|10|-0.0004|1|-0.00039|25.33|0.08198|31.03|-0.01505|0.03249|0.013348150561133|0.576|0.13822|33|10|0.027505324298161|4.8708838334947
2024-02-10 14:43:05|DAILY|00746|948325|/equities/godaddy-inc|R1000GROWTH/R1000VALUE|107.3774165357|18|0.0667|2|0.05543|112.92|0.32976|27.46|-0.01412|0.0229|0.020658131357748|0.541|0.08013|37|10|0.077407550822846|2.7814085188771
2024-02-10 14:43:06|DAILY|00747|20917|/equities/boyd-gaming-corp|R1000GROWTH/R1000VALUE|62.043926800863|48|0.1126|2|0.09372|66.75|0.03666|42.87|0.08231|0.12351|0.028740422516186|0.435|0.12266|23|9|0.13965343659245|3.8540958373669
2024-02-10 14:43:07|DAILY|00748|52812|/equities/lion-biotechnologies|R1000GROWTH/R1000VALUE|7.3837063333254|67||0|1.18052|9.18|0.09642|31.19|-0.01971|0.03128|-0.045605479778847|0.581|0.2098|31|15|0.045703775411423|6.4338838334947
2024-02-10 14:43:08|DAILY|00749|29754|/equities/alleghany-corp|R1000GROWTH/R1000VALUE|843.69915476498|151||0|0.26122|847.79|0.04112|24.09|-0.03229|-0.00571|0.016868120048822|0.478|0.06978|23|7|0.037643465909091|2.1276164772727
2024-02-10 14:43:09|DAILY|00750|8124|/equities/brunswick-corp|R1000GROWTH/R1000VALUE|-89.448215735238|27||0|-0.04189|86.22|-0.00471|35.96|0.02041|0.05852|0.063000036680853|0.607|0.09458|28|9|0.07834559535334|3.4921587608906
2024-02-10 14:43:10|DAILY|00751|942636|/equities/axalta-coating-systems-ltd|R1000GROWTH/R1000VALUE|-33.295218028123|27||0|-0.04219|31.33|0.19732|31.47|0.00512|0.03346|-0.021129142773033|0.5|0.07436|32|12|0.030447241045499|2.716266214908
2024-02-10 14:43:11|DAILY|00752|20809|/equities/donaldson-comp-inc|R1000GROWTH/R1000VALUE|64.215359651227|15||0|0.04014|67.37|0.03304|37.74|-0.00536|0.02291|0.021549469057332|0.37|0.0557|27|4|0.031821878025169|2.1416253630203
2024-02-10 14:43:12|DAILY|00753|20879|/equities/lithia-motors-inc|R1000GROWTH/R1000VALUE|-313.30922241332|27|-0|1|-3.0E-5|303.09|0.13199|38.73|0.0336|0.07156|0.084408044577579|0.5|0.12342|26|9|0.11879186834463|3.8873455953533
2024-02-10 14:43:13|DAILY|00754|20849|/equities/brown---brown-inc|R1000GROWTH/R1000VALUE|76.65842897094|20|0.1011|2|0.08754|81|0.00489|27.41|-0.01848|0.00658|0.024882075064007|0.432|0.06412|37|8|0.085658276863504|2.0953126815102
2024-02-10 14:43:14|DAILY|00755|39138|/equities/agco|R1000GROWTH/R1000VALUE|-126.03187518446|1||0|0|115.04|-0.07128|27.18|-0.02505|0.01692|0.033591228984547|0.421|0.08888|38|8|0.074548886737657|3.0710329138432
2024-02-10 14:43:16|DAILY|00756|1097781|/equities/new-fortress-energy-llc|R1000GROWTH|-34.410652484205|21||0|-0.10175|31.87|0.13215|29.79|0.03849|0.08388|0.14405244315531|0.647|0.16275|34|16|0.15695934172314|5.4355808325266
2024-02-10 14:43:16|DAILY|00757|1161057|/equities/howmet-aerospace-inc|R1000GROWTH/R1000VALUE|56.522297250452|68|0.2818|2|0.21451|58.6|0.11822|33.31|-0.01906|0.02825|0.066172562989548|0.517|0.09211|29|10|0.12651210067764|3.169179090029
2024-02-10 14:43:17|DAILY|00758|20947|/equities/skechers-usa-inc|R1000GROWTH/R1000VALUE|-62.627471081371|6||0|0.03278|58.91|-0.10972|28.56|-0.02469|0.00189|0.023728654799715|0.611|0.10897|36|15|0.071372700871249|3.3548460793804
2024-02-10 14:43:18|DAILY|00759|941651|/equities/cdk-global-holdings-llc|R1000GROWTH/R1000VALUE|54.186773994364|22|0.002|1|0.00201|54.76|0.27281|40.6|0.0193|0.04435|0.038646001958041|0.333|0.07399|15|3|0.020038095238095|2.5182857142857
2024-02-10 14:43:19|DAILY|00760|21213|/equities/olin-corp|R1000GROWTH/R1000VALUE|-55.111561929974|5||0|0.0291|51.28|-0.0824|23.39|-0.01818|0.02381|0.066701404959389|0.5|0.11481|44|14|0.16445885769603|3.9749593417231
2024-02-10 14:43:21|DAILY|00761|39164|/equities/darling-international|R1000GROWTH/R1000VALUE|-45.374057136948|25|-0.1002|1|-0.10019|41.58|-0.03378|33.63|0.00024|0.03843|0.083937340595466|0.533|0.11225|30|10|0.080045498547919|3.7271761858664
2024-02-10 14:43:22|DAILY|00762|39306|/equities/westlake-chemical|R1000GROWTH/R1000VALUE|133.55068867172|11|0.0066|1|0.00659|142.12|0.04888|24.95|-0.02434|0.00125|0.018836983221201|0.561|0.09588|41|19|0.1095876089061|3.249266214908
2024-02-10 14:43:23|DAILY|00763|1173265|/equities/procore-technologies|R1000GROWTH/R1000VALUE|69.084179017028|48||0|0.23601|74.63|-0.11796|37.53|-0.01878|0.01232|-0.0059409540693945|0.353|0.14259|17|5|0.030023357664234|4.5651051094891
2024-02-10 14:43:24|DAILY|00764|1174594|/equities/mister-car-wash|R1000GROWTH/R1000VALUE|8.2222497637547|67|0.5416|2|0.4379|9.03|-0.03482|45.69|-0.0197|0.01889|-0.0095304013178853|0.692|0.11535|13|6|-0.075340909090909|4.2792560606061
2024-02-10 14:43:24|DAILY|00765|39334|/equities/penn-national-gaming-inc|R1000GROWTH/R1000VALUE|-24.120697878497|21||0|0.00086|23.28|-0.12556|36.18|0.05772|0.10303|0.077750251742728|0.679|0.16272|28|12|0.12103000968054|5.780522749274
2024-02-10 14:43:26|DAILY|00766|20774|/equities/pilgrims-pride-corp|R1000GROWTH/R1000VALUE|-28.371715708973|6|0.01|1|0.00999|27.31|0.00583|36.71|0.01904|0.04805|0.043429727668047|0.536|0.08274|28|10|0.010661181026138|2.795458857696
2024-02-10 14:43:27|DAILY|00767|1161540|/equities/vroom|R1000GROWTH/R1000VALUE|-0.31593826624893|63||0|-0.73826|0.2018|-0.25146|43.1|0.02271|0.10627|0.024778852507673|0.5|0.23121|20|7|-0.37176082251082|8.3862153679654
2024-02-10 14:43:28|DAILY|00768|1172716|/equities/doubleverify-holdings|R1000GROWTH|39.011511696551|20|0.1307|1|0.13067|41.62|0.17085|32.71|-0.02508|0.01332|0.034535173942828|0.381|0.15223|21|8|0.073868271954674|4.6863526912181
2024-02-10 14:43:29|DAILY|00769|1175175|/equities/core-main|R1000GROWTH/R1000VALUE|41.170037234976|67||0|0.37974|44|-0.02035|27.38|-0.0553|-0.0246|0.014618477001873|0.524|0.11108|21|9|0.12692043681747|3.4569687987519
2024-02-10 14:43:30|DAILY|00770|32366|/equities/herbalife|R1000GROWTH/R1000VALUE|-13.006935189536|26||0|-0.09316|12.07|-0.07421|31.5|0.01809|0.05873|-0.018181136904791|0.594|0.10413|32|12|-0.077984511132624|3.8270048402711
2024-02-10 14:43:32|DAILY|00771|1164644|/equities/duck-creek-technologies-inc|R1000GROWTH/R1000VALUE|18.876051304319|92|0.5772|1|0.57724|18.99|-0.25623|51.64|0.02486|0.04805|-0.035642421278237|0.545|0.15236|11|7|-0.050056145675265|4.3187450682853
2024-02-10 14:43:32|DAILY|00772|21114|/equities/genpact-ltd|R1000GROWTH/R1000VALUE|-36.865606038178|5||0|0.05487|36.53|-0.0739|32.16|-0.00656|0.0174|-0.0043279982953664|0.5|0.06566|32|9|0.005404646660213|2.1964085188771
2024-02-10 14:43:33|DAILY|00773|1175119|/equities/paycor-hcm|R1000GROWTH/R1000VALUE|-21.347153317007|27|0.0132|1|0.01316|20.02|-0.07094|28.05|-0.1008|-0.06278|-0.035570080103286|0.636|0.14553|22|11|0.0054370139968895|4.7479160186625
2024-02-10 14:43:34|DAILY|00774|1167748|/equities/c3-ai-inc|R1000GROWTH/R1000VALUE|24.207133263209|1||0|0|28.47|0.08623|34.61|-0.02527|0.03069|0.090912602074131|0.522|0.21574|23|8|0.014335427135678|7.0327977386935
2024-02-10 14:43:35|DAILY|00775|15629|/equities/credit-acceptance|R1000GROWTH/R1000VALUE|545.08880308728|67||0|0.24477|551.87|0.01745|29.3|-0.03089|0.01591|0.025554793662682|0.485|0.1206|33|10|0.073262342691191|4.0053455953533
2024-02-10 14:43:37|DAILY|00776|20949|/equities/sterling-bancorp|R1000GROWTH/R1000VALUE|-29.900046113481|3|-0.027|1|-0.02702|26.29|0.02873|37.29|0.0364|0.06807|0.093888005234624|0.714|0.12615|14|7|0.13199427480916|4.2622194656489
2024-02-10 14:43:37|DAILY|00777|1163737|/equities/gores-holdings-iv|R1000GROWTH/R1000VALUE|6.3019287944203|9|0.0352|1|0.03519|7.06|0.21359|27.62|-0.00832|0.03789|-0.0090754060341744|0.647|0.11387|34|11|0.018658922914467|4.1423727560718
2024-02-10 14:43:38|DAILY|00778|1171775|/equities/diversey-holdings|R1000GROWTH/R1000VALUE|8.3226467983341|120|0.6647|1|0.66468|8.39|-0.12786|30.2|-0.04426|-0.00657|-0.055926858137395|0.6|0.1492|15|8|-0.041017482517483|4.4863846153846
2024-02-10 14:43:39|DAILY|00779|20436|/equities/continental-resources-inc|R1000GROWTH/R1000VALUE|73.539591450986|29|0.0541|1|0.05407|74.27|0.09872|41.24|0.0788|0.11602|0.16660583363252|0.647|0.16426|17|10|0.24251440329218|5.3902414266118
2024-02-10 14:43:40|DAILY|00780|41261|/equities/globus-medical|R1000GROWTH/R1000VALUE|-55.571241268433|6||0|0.01023|52.36|0.07807|28.56|-0.0152|0.02598|0.0023219376722301|0.472|0.08028|36|8|0.014386253630203|2.7922516940949
2024-02-10 14:43:42|DAILY|00781|1163042|/equities/lemonade-inc|R1000GROWTH/R1000VALUE|-18.350869032524|19|0.0448|1|0.04479|16.56|-0.08479|34.19|0.01738|0.10667|-0.025565575163323|0.5|0.19314|26|9|-0.014449834619625|7.1830904079383
2024-02-10 14:43:43|DAILY|00782|1173436|/equities/figs|R1000GROWTH/R1000VALUE|-6.6373908414042|28|-0.0837|1|-0.08371|6.13|-0.06564|29.68|-0.04224|0.01902|0.012220004664935|0.682|0.18932|22|9|-0.12406764705882|6.0876676470588
2024-02-10 14:43:44|DAILY|00783|39168|/equities/louisiana-pacific|R1000GROWTH/R1000VALUE|-70.711007366297|14||0|0.05874|69.57|0.1925|34|0.03915|0.0768|0.051012103481753|0.533|0.10938|30|12|0.13175024201355|3.680371732817
2024-02-10 14:43:45|DAILY|00784|1174607|/equities/legalzoom-com|R1000GROWTH/R1000VALUE|-11.213027868524|43||0|-0.01667|10.62|0.33664|34.17|-0.047|0.04809|-0.050353726554237|0.444|0.13572|18|4|-0.12018264840183|5.0794170471842
2024-02-10 14:43:45|DAILY|00785|1163277|/equities/gohealth-llc|R1000GROWTH|-14.161292530393|27||0|0.03095|12.99|-0.15606|39.68|-0.03216|0.08721|-0.042299543329404|0.5|0.24042|22|7|-0.15779310344828|7.5960934371524
2024-02-10 14:43:47|DAILY|00786|1168863|/equities/pet-acquisition-llc|R1000GROWTH/R1000VALUE|-2.9012550304259|50||0|-0.04029|2.62|-0.28346|36.15|-0.02081|0.04173|-0.073033824098425|0.4|0.14145|20|7|-0.24420207253886|4.7113769430052
2024-02-10 14:43:48|DAILY|00787|8107|/equities/synovus-finan|R1000GROWTH/R1000VALUE|-38.571502499862|7||0|-0.00083|35.97|-0.05308|34.23|0.01724|0.05733|0.10647591409364|0.567|0.10552|30|8|0.050450145208132|3.5652168441433
2024-02-10 14:43:49|DAILY|00788|15777|/equities/columbia-sportswear|R1000GROWTH/R1000VALUE|76.450907599596|11|-0.0052|1|-0.00522|80.05|0.02162|33|-0.02338|0.00853|0.030257760034968|0.484|0.08196|31|12|0.0045876089060987|2.6973359148112
2024-02-10 14:43:50|DAILY|00789|16781|/equities/nexstar-broadcast|R1000GROWTH/R1000VALUE|-175.44238980749|3||0|0.0214|162.72|0.0986|25.78|-0.0296|0.00595|0.033595638954605|0.625|0.09441|40|16|0.080519845111326|3.5088092933204
2024-02-10 14:43:51|DAILY|00790|1172383|/equities/tusimple-holdings|R1000GROWTH/R1000VALUE|-0.50892220924675|80|-0.7863|1|-0.78632|0.25|-0.22154|34.89|0.05645|0.10878|-0.10836209686033|0.722|0.28703|18|10|-0.45606506364922|9.1739830268741
2024-02-10 14:43:52|DAILY|00791|17183|/equities/svb-financial-gro|R1000VALUE|-0.29180657641541|9|1.1569|1|1.15686|0.11|-0.5267|38.96|0.02057|0.06844|0.021301403534216|0.423|0.23874|26|3|1.0813898139079|17.904810969638
2024-02-10 14:43:53|DAILY|00792|20751|/equities/first-republic-bank|R1000VALUE|0.023055306276613|22|0.1105|2|-0.46154|0.07|-0.43451|43.91|0.06957|0.12136|-0.090808908766669|0.478|0.2018|23|4|0.53770805043647|11.402411251212
2024-02-10 14:43:54|DAILY|00793|1159417|/equities/otis-worldwide-corp|R1000VALUE|87.753689197808|10||0|0.0197|91.08|-0.05805|42.22|0.01456|0.04057|0.10939989566181|0.304|0.06142|23|4|0.085871428571429|2.2272908163265
2024-02-10 14:43:55|DAILY|00794|1135949|/equities/corteva|R1000VALUE|51.232060366009|7|0.1423|2|-0.00851|53.6|-0.05177|27.76|-0.02969|0.00489|0.024297074599029|0.514|0.08323|37|10|0.085303000968054|2.6329661181026
2024-02-10 14:43:56|DAILY|00795|943143|/equities/liberty-broadband-srs-c|R1000VALUE|-69.013263454564|110|-0.3131|1|-0.31313|60.98|0.14231|30.8|0.00071|0.0248|0.0074565334702032|0.7|0.08435|30|16|-0.046251694094869|2.6489535333979
2024-02-10 14:43:58|DAILY|00796|995924|/equities/invitation-homes-inc|R1000VALUE|-34.427137400204|18||0|-0.00121|33.07|0.05933|29.88|-0.0051|0.01488|0.020337880583616|0.618|0.0682|34|13|0.032250726040658|2.3738538238141
2024-02-10 14:43:59|DAILY|00797|20790|/equities/sun-communities-inc|R1000VALUE|-133.02561202014|13||0|0.00666|125.5|0.09851|31.91|-0.00822|0.01213|-0.0025761882022918|0.594|0.07289|32|16|0.0061752178121975|2.5451016456922
2024-02-10 14:44:00|DAILY|00798|39337|/equities/trimble-navigation-ltd|R1000VALUE|49.305547086266|9||0|-0.00625|52.51|0.0956|26.28|0.0082|0.02879|-0.00031530918426229|0.615|0.08774|39|15|0.053740561471443|2.8983610842207
2024-02-10 14:44:00|DAILY|00799|955846|/equities/teladoc-inc|R1000VALUE|-21.762289754819|18||0|0.05967|20.6|-0.24497|33.87|-0.00889|0.04824|-0.0013441159424281|0.633|0.15949|30|13|-0.042323330106486|5.3689719264279
2024-02-10 14:44:01|DAILY|00800|24297|/equities/teledyne-technologies-inc|R1000VALUE|-449.2334352898|13||0|0.03855|434.03|-0.017|24.31|-0.02269|0.00045|-0.0021962483966521|0.5|0.07102|42|14|0.041284607938045|2.3162410454986
2024-02-10 14:44:03|DAILY|00801|1142204|/equities/amcor-plc|R1000VALUE|-9.6831192670597|13|-0.0226|1|-0.02256|9.1|0.0343|34.03|-0.00606|0.01275|-0.008886982141276|0.467|0.06823|30|9|0.0040513068731849|2.1757395934172
2024-02-10 14:44:04|DAILY|00802|17124|/equities/signature-bank|R1000VALUE|-2.1429313678451|5||0|-0.24167|0.91|-0.54167|42.38|1.02509|1.97552|0.10117560019966|0.333|0.24223|24|2|1.6269128305583|13.013041136141
2024-02-10 14:44:05|DAILY|00803|101848|/equities/ally-financ|R1000VALUE|35.073706708117|16|0.0372|2|0.01462|36.09|0.09491|32.84|0.00803|0.04863|0.057801240465173|0.29|0.10085|31|7|0.068722168441433|3.578788964182
2024-02-10 14:44:06|DAILY|00804|39139|/equities/idex|R1000VALUE|212.82107367566|9|0.068|1|0.068|228.2|0.0244|37.96|0.00611|0.02634|0.025801343127583|0.593|0.06101|27|12|0.041417231364956|2.0895982575024
2024-02-10 14:44:07|DAILY|00805|17251|/equities/ss-c-technologies|R1000VALUE|59.681467063274|67|0.1819|2|0.16222|60.97|-0.00952|31.19|0.00498|0.02467|0.010339021241081|0.613|0.07158|31|16|0.017827686350436|2.2240396902227
2024-02-10 14:44:08|DAILY|00806|29723|/equities/westinghouse-air-brake-tech|R1000VALUE|131.68812117047|70|0.2892|1|0.28919|136.68|-0.05827|27.54|-0.02682|0.00839|0.0099368505358137|0.571|0.07518|35|11|0.07620522749274|2.5268838334947
2024-02-10 14:44:09|DAILY|00807|1061925|/equities/vici-properties|R1000VALUE|-31.261396632024|18||0|-0.02812|29.72|0.00255|28.22|-0.01148|0.0073|0.0083353371759067|0.528|0.07292|36|11|0.044510164569216|2.6142420135528
2024-02-10 14:44:10|DAILY|00808|39171|/equities/camden-property-tr|R1000VALUE|-99.980380997989|8||0|-0.00405|93.46|0.02803|39.46|0.01163|0.03389|0.04295887060372|0.423|0.06885|26|5|0.0076611810261375|2.3815527589545
2024-02-10 14:44:11|DAILY|00809|20475|/equities/bio-rad-laboratories-inc|R1000VALUE|309.72710769136|63|0.0601|1|0.06011|325.22|-0.00015|29.42|-0.00638|0.01937|0.001401454711756|0.576|0.09129|33|15|0.012935140367861|2.8859535333979
2024-02-10 14:44:12|DAILY|00810|13972|/equities/cree-inc.|R1000VALUE|-32.597376953839|26|-0.2668|1|-0.2668|29.02|0.16962|38.77|0.07938|0.13209|0.035911362597564|0.577|0.14298|26|10|0.053454985479187|5.0915924491772
2024-02-10 14:44:14|DAILY|00811|1073206|/equities/ceridian-hcm-holding-inc|R1000VALUE|65.098969147652|14||0|0.01449|70.69|-0.08836|29.14|-0.0208|0.0105|0.048366761253393|0.629|0.11066|35|15|0.047402710551791|3.7848731848984
2024-02-10 14:44:14|DAILY|00812|15579|/equities/biomarin-pharmaceuticals|R1000VALUE|-93.618690413316|12|-0.0306|1|-0.03058|88.46|0.06738|30.06|-0.00909|0.0158|0.028463971007171|0.529|0.08687|34|14|0.037034849951597|2.8115914811229
2024-02-10 14:44:15|DAILY|00813|29737|/equities/westar-energy|R1000VALUE|-51.652005995243|17||0|-0.03557|49.08|-0.05305|29.91|-0.0149|0.00545|-0.00087624965746341|0.441|0.06893|34|12|-0.0064356243949661|2.2096892545983
2024-02-10 14:44:16|DAILY|00814|1096067|/equities/elanco-animal-health|R1000VALUE|14.577537553258|65|0.6389|2|0.49252|15.97|0.22885|27.69|-0.02701|0.01476|0.017301239871464|0.543|0.11041|35|13|-0.018916747337851|3.4781268151016
2024-02-10 14:44:17|DAILY|00815|41250|/equities/w-p-carey-inc|R1000VALUE|-63.770002682274|11|-0.0869|1|-0.08689|57.38|-0.12741|34.1|-0.00869|0.009|-0.018134704894751|0.333|0.07358|30|11|-0.0071442400774444|2.2440745401742
2024-02-10 14:44:19|DAILY|00816|39241|/equities/fidelity-national-financial|R1000VALUE|48.071631717333|9|0.0049|1|0.0049|51.22|0.20386|25|-0.01406|0.01515|0.0212681163001|0.439|0.0714|41|12|0.037885769603098|2.5599215876089
2024-02-10 14:44:20|DAILY|00817|15572|/equities/builders-firstsou|R1000VALUE|169.42597294816|68|0.5637|2|0.52849|185.33|0.46497|35.78|0.03644|0.07873|0.16374534441911|0.407|0.12352|27|8|0.25381994191675|4.0553213939981
2024-02-10 14:44:20|DAILY|00818|20580|/equities/jones-lang-lasalle-inc|R1000VALUE|-181.66731571004|21||0|0.0173|176.99|0.30368|36.18|0.03351|0.0678|0.092788890893661|0.536|0.09636|28|8|0.038548886737657|3.1863136495644
2024-02-10 14:44:21|DAILY|00819|19696|/equities/leidos-holdings|R1000VALUE|109.0293216424|70|0.1811|2|0.14538|113.53|0.08911|35.7|0.02009|0.04229|0.028458229940312|0.593|0.07232|27|11|0.032494675701839|2.2455363020329
2024-02-10 14:44:22|DAILY|00820|1075224|/equities/axa-equitable-holdings-inc|R1000VALUE|31.947358618245|67|0.2207|1|0.22069|33.74|0.00436|23.59|-0.02005|0.00633|0.013769386636535|0.634|0.09726|41|16|0.069832526621491|3.0191132623427
2024-02-10 14:44:24|DAILY|00821|39190|/equities/bunge|R1000VALUE|-93.848458992928|37|-0.1464|1|-0.14644|88.54|0.15041|35.61|0.00697|0.0388|0.085730960032123|0.393|0.08194|28|6|0.066200387221684|2.8111268151016
2024-02-10 14:44:25|DAILY|00822|20330|/equities/medical-properties-trust-inc|R1000VALUE|-3.8378551350109|25||0|-0.04225|3.4|-0.29681|25.23|-0.02955|0.00802|-0.062526698570298|0.55|0.0889|40|16|-0.12744046466602|3.3417376573088
2024-02-10 14:44:26|DAILY|00823|24321|/equities/targa-resources-inc|R1000VALUE|82.97619971273|2||0|-0.00922|87.09|-0.00912|38.22|0.08803|0.12065|0.14515313222512|0.556|0.10437|27|12|0.16460793804453|4.0170019361084
2024-02-10 14:44:26|DAILY|00824|20844|/equities/atmos-energy-corp|R1000VALUE|-116.96548867902|18||0|0.00328|113.11|0.00294|29.88|-0.02415|-0.0048|0.0095244687121169|0.588|0.06286|34|12|0.017039690222652|2.0750619554695
2024-02-10 14:44:27|DAILY|00825|13569|/equities/first-solar-inc|R1000VALUE|-158.08003863055|19||0|0.0161|151.5|-0.0841|29.85|-0.00855|0.04669|0.067355657219448|0.529|0.12604|34|6|0.14935624394966|4.3770125847047
2024-02-10 14:44:29|DAILY|00826|23064|/equities/qiagen?cid=23064|R1000VALUE|-45.091667111102|5||0|0.05452|44.49|0.11319|22.37|-0.01977|0.00586|0.0087762383513206|0.565|0.05018|46|17|0.038991287512101|1.7264636979671
2024-02-10 14:44:30|DAILY|00827|20301|/equities/annaly-capital-management-inc|R1000VALUE|-20.048163685805|29|-0.0232|1|-0.02323|18.92|0.17352|35.89|0.02942|0.04854|0.010662939655302|0.571|0.06598|28|12|-0.036519845111326|2.629582768635
2024-02-10 14:44:31|DAILY|00828|940831|/equities/liberty-media-co|R1000VALUE|64.37913070754|14|0.0186|2|-0.0161|66.61|0.0519|29.14|-0.02392|-0.00531|0.026589520142223|0.657|0.09233|35|16|0.065204259438528|3.1117289448209
2024-02-10 14:44:32|DAILY|00829|958243|/equities/sunrun-inc|R1000VALUE|-15.953331671332|25||0|-0.02104|15.82|-0.09395|38.81|0.15676|0.23266|-0.06403041549107|0.5|0.19691|26|5|0.14900387221684|7.0030793804453
2024-02-10 14:44:33|DAILY|00830|20476|/equities/buckeye-technologies-inc|R1000VALUE|74.6456380103|67|0.3423|1|0.34231|75.76|-0.04458|27.65|-0.02193|0.00654|0.0042639462741034|0.484|0.06968|31|8|0.036919826652221|2.3527313109426
2024-02-10 14:44:35|DAILY|00831|16037|/equities/east-west-bancorp|R1000VALUE|-75.186700741934|7|0.0025|1|0.00246|69.41|0.27803|32.09|0.01316|0.04102|0.04376317725057|0.531|0.1078|32|13|0.077629235237173|3.3980793804453
2024-02-10 14:44:35|DAILY|00832|942360|/equities/amern-hms-4|R1000VALUE|-36.785679551994|44|0.0176|1|0.01762|35.23|0.01882|27.5|-0.01402|0.00297|0.013878100281772|0.667|0.06714|36|19|0.047148112294288|2.3715198451113
2024-02-10 14:44:36|DAILY|00833|21027|/equities/hubbell-inc-b|R1000VALUE|336.31682285134|61|0.2529|2|0.24836|363.01|-0.05188|29.48|-0.00381|0.02181|0.044551252305817|0.515|0.07331|33|10|0.10768635043562|2.3865934172314
2024-02-10 14:44:37|DAILY|00834|39220|/equities/wr-berkley-corp|R1000VALUE|78.839446878947|26|0.1046|2|0.0999|80.48|0.04201|25.85|-0.02045|-0.0024|0.024006042469845|0.487|0.06676|39|13|0.075635043562439|2.1758247821878
2024-02-10 14:44:38|DAILY|00835|21198|/equities/cubesmart|R1000VALUE|-46.121942187622|21||0|-0.0128|43.96|0.22943|33.77|-0.00255|0.02619|0.021313866692274|0.5|0.08218|30|10|0.051375605033882|2.4319515972894
2024-02-10 14:44:40|DAILY|00836|39258|/equities/service-corporation-international|R1000VALUE|-69.416840700107|4||0|0.02391|67.24|0.15271|32.19|0.00283|0.0291|0.02266000038635|0.438|0.06997|32|8|0.055519845111326|2.2807502420136
2024-02-10 14:44:41|DAILY|00837|9235|/equities/reliance-steel---aluminum-co.|R1000VALUE|284.90649090848|33|0.0722|2|0.05989|299.61|0.00988|34.52|-0.00409|0.01791|0.027615629512505|0.552|0.08245|29|10|0.11185188770571|2.6730271055179
2024-02-10 14:44:42|DAILY|00838|39140|/equities/lear|R1000VALUE|-139.68396848316|27|0.0088|1|0.00883|134.75|-0.02962|29.62|-0.01566|0.01554|0.0025688608701203|0.529|0.08752|34|13|0.0317105517909|3.0949341723137
2024-02-10 14:44:43|DAILY|00839|42582|/equities/gaming---leisure-properties|R1000VALUE|-47.404356445566|22||0|-0.03279|45.72|0.01024|26.63|-0.01243|0.00388|-0.0027680827925723|0.684|0.06921|38|18|0.046853823814134|2.5387008712488
2024-02-10 14:44:43|DAILY|00840|6447|/equities/iac-interactivecorp|R1000VALUE|-53.010801303617|18||0|0.08908|52.94|0.06629|36.29|0.06389|0.10418|0.026495748611616|0.429|0.113|28|8|0.037387221684414|3.6395885769603
2024-02-10 14:44:45|DAILY|00841|20646|/equities/hill-rom-holdings-inc|R1000VALUE|155.22058220695|73|0.1257|2|0.06983|155.96|0.10785|38|-0.00426|0.03992|0.054038938867606|0.545|0.0983|11|3|0.089730612244898|2.3975020408163
2024-02-10 14:44:46|DAILY|00842|29655|/equities/guidewire-software-inc|R1000VALUE|111.64137987551|60|0.2703|2|0.21647|117.56|0.01837|27.83|-0.00519|0.0266|-0.019678228273339|0.4|0.07512|35|7|0.033047434656341|2.8317124878993
2024-02-10 14:44:47|DAILY|00843|13961|/equities/aqua-america-inc.|R1000VALUE|-37.489439507369|13||0|-0.01342|35.3|0.00477|25.53|-0.02214|-0.0008|-0.00025138275943545|0.6|0.07049|40|16|-0.0063465634075508|2.2736815101646
2024-02-10 14:44:48|DAILY|00844|39165|/equities/lennox-international|R1000VALUE|-457.62559767187|7|0.0766|1|0.07659|457.13|0.13843|30.21|-0.01143|0.01588|0.031463650733801|0.588|0.08321|34|14|0.081696999031946|2.7696021297193
2024-02-10 14:44:48|DAILY|00845|20553|/equities/sovran-self-storage-inc|R1000VALUE|130.81036945683|12||0|-0.01063|133.1|0.0482|35.2|0.02615|0.04983|0.040062897173053|0.52|0.08954|25|10|0.091896745230079|2.5215230078563
2024-02-10 14:44:50|DAILY|00846|40058|/equities/cyrusone-inc|R1000VALUE|89.691404456837|37||0|0.00389|90.36|0.1241|30.88|-0.01276|0.02138|-0.0040754897545409|0.471|0.08339|17|5|0.086636363636364|2.5912620320856
2024-02-10 14:44:51|DAILY|00847|7972|/equities/cleveland-cliffs|R1000VALUE|18.337245136163|9|0.0361|2|-0.01292|19.87|0.12596|35.34|0.06044|0.1023|0.13877690293866|0.552|0.15142|29|9|0.17165537270087|5.0253039690223
2024-02-10 14:44:52|DAILY|00848|994014|/equities/athene-holding-ltd|R1000VALUE|-86.600115264872|25||0|0.01399|83.33|0.14582|24|0.00215|0.04018|0.054066771323246|0.4|0.10488|20|4|0.18789484126984|3.622626984127
2024-02-10 14:44:52|DAILY|00849|1123969|/equities/tradeweb-markets-inc|R1000VALUE|94.590359235041|26||0|0.07666|102.39|0.02459|40.32|0.03926|0.05335|0.04403719699942|0.76|0.08986|25|16|0.095854791868345|2.8349835430784
2024-02-10 14:44:53|DAILY|00850|20803|/equities/calgon-carbon-corp|R1000VALUE|8.5975275275746|60|0.3383|2|0.30111|9.42|0.15655|33.59|0.00159|0.04856|0.023257843958924|0.621|0.11653|29|9|-0.0083707647628267|3.8003262342691
2024-02-10 14:44:55|DAILY|00851|24357|/equities/watsco-inc|R1000VALUE|387.07863037986|1||0|0|415.52|0.01552|27.92|-0.01762|0.00043|0.029191505998304|0.595|0.07625|37|18|0.10052565343659|2.5619486931268
2024-02-10 14:44:56|DAILY|00852|39217|/equities/american-financial-group|R1000VALUE|116.20125228775|53|0.0961|2|0.08369|122.76|-0.05853|39.24|0.00588|0.03918|0.1021206380244|0.36|0.09314|25|6|0.057584704743466|2.5499196515005
2024-02-10 14:44:57|DAILY|00853|254|/equities/alcoa|R1000VALUE|-30.96756442445|20|-0.1046|1|-0.10456|26.89|0.10542|33.8|0.04261|0.10765|0.046868758087849|0.433|0.13777|30|9|0.10888867376573|5.0744695062923
2024-02-10 14:44:58|DAILY|00854|41235|/equities/rexford-inl-rty|R1000VALUE|-55.11322098593|18|-0.0208|1|-0.02083|52.66|0.16818|36.29|0.0208|0.0378|0.05151111500539|0.464|0.07742|28|10|0.036297192642788|2.4661781219748
2024-02-10 14:44:59|DAILY|00855|20451|/equities/knight-transportation-inc|R1000VALUE|56.256150584828|12|0.0326|1|0.03264|59.79|0.06046|35.24|-0.01586|0.00898|0.0083886867889269|0.655|0.08221|29|15|0.06747628267183|2.8557492739593
2024-02-10 14:45:01|DAILY|00856|39189|/equities/amdocs|R1000VALUE|-93.642089199732|2||0|0.00291|89.76|0.06331|34.4|-0.00425|0.02164|0.026970621116935|0.567|0.0571|30|12|0.032670861568248|1.8917783155857
2024-02-10 14:45:01|DAILY|00857|39169|/equities/aecom-technology|R1000VALUE|-92.039763464178|26||0|0.00845|89.54|0.10559|29.65|-0.01572|0.01804|0.03664997689894|0.618|0.08043|34|14|0.096666989351404|2.5753939980639
2024-02-10 14:45:02|DAILY|00858|6446|/equities/ciena|R1000VALUE|52.330737768071|24|0.1973|1|0.1973|56.74|0.08743|28.86|-0.02374|0.02867|0.026839048913688|0.6|0.07737|35|14|0.059135527589545|2.7894617618587
2024-02-10 14:45:03|DAILY|00859|39146|/equities/ugi|R1000VALUE|21.958104558898|7|-0.0106|2|-0.06135|23.56|0.01955|31.12|-0.00996|0.01592|-0.014116387343844|0.545|0.07646|33|12|-0.036590513068732|2.5974123910939
2024-02-10 14:45:04|DAILY|00860|1011774|/equities/vistra-energy-corp|R1000VALUE|40.754818557867|68|0.2683|2|0.24726|43.23|0.01737|31.16|-0.04115|0.01102|0.0079032906400537|0.548|0.0841|31|10|0.093666989351404|2.9205111326234
2024-02-10 14:45:06|DAILY|00861|39289|/equities/owens-corning|R1000VALUE|-161.98891220424|1||0|0|148.21|0.18845|24.6|-0.03128|0.00192|0.023723097623412|0.571|0.091|42|13|0.11365924491772|3.0411277831559
2024-02-10 14:45:07|DAILY|00862|32537|/equities/carlyle-group|R1000VALUE|41.79941796517|10|0.0885|1|0.08848|44.78|-0.04591|29.26|0.01261|0.03356|0.024913342089551|0.486|0.09214|35|14|0.070194578896418|3.2038731848984
2024-02-10 14:45:08|DAILY|00863|39302|/equities/sensata-technologies-holding|R1000VALUE|-35.633686973912|4||0|-0.00333|32.95|-0.08278|32.19|0.00488|0.03392|0.0081329469021955|0.594|0.08606|32|11|-0.018789932236205|2.7451258470474
2024-02-10 14:45:08|DAILY|00864|8266|/equities/first-horizon-ntl|R1000VALUE|-14.949003006387|4|-0.0051|1|-0.00507|13.74|-0.03427|39.62|0.02812|0.0657|0.054227966451182|0.692|0.08433|26|10|0.036919651500484|3.0763291384318
2024-02-10 14:45:10|DAILY|00865|41195|/equities/berry-plastcs-gr|R1000VALUE|-62.405399823409|20|-0.0942|1|-0.09424|59.01|0.10568|28.17|-0.01419|0.01827|0.023327893419613|0.528|0.0804|36|13|0.043876089060987|2.5886892545983
2024-02-10 14:45:11|DAILY|00866|8202|/equities/itt-corp|R1000VALUE|119.8211140566|15|0.0206|2|0.00757|122.4|0.13994|29.11|-0.004|0.02619|0.021979454233651|0.486|0.07583|35|9|0.072742497579864|2.4900590513069
2024-02-10 14:45:12|DAILY|00867|976456|/equities/liberty-media-corp-siriusxm-c|R1000VALUE|29.469447718141|68|0.1724|1|0.17243|30.19|-0.02427|29.27|-0.01185|0.01986|0.023241908159333|0.515|0.08148|33|15|-0.01552371732817|2.7728586640852
2024-02-10 14:45:13|DAILY|00868|1173555|/equities/organon-co|R1000VALUE|15.235086080409|40|0.3188|1|0.31884|16.38|-0.42527|38.24|0.0306|0.06804|-0.073392478781199|0.471|0.0966|17|7|-0.073455732946299|3.0694746008708
2024-02-10 14:45:14|DAILY|00869|48388|/equities/aramark-holdings|R1000VALUE|27.93535284903|24||0|0.05644|30.51|-0.24259|32.58|0.01591|0.04723|0.025600247779611|0.516|0.08844|31|11|0.017619554695063|3.3368789932236
2024-02-10 14:45:15|DAILY|00870|16200|/equities/gentex-corp|R1000VALUE|33.043713027096|11|0.0773|2|0.04127|35.32|0.03404|27.65|-0.01176|0.00573|-0.0046442227605406|0.703|0.06381|37|20|0.034537270087125|2.2738838334947
2024-02-10 14:45:17|DAILY|00871|32374|/equities/united-therapeutics-corp|R1000VALUE|-223.35319677197|36|-0.1162|1|-0.11621|212.34|0.02172|33.27|-0.00843|0.0283|0.043641541458456|0.633|0.08037|30|12|0.10803775411423|2.8796321393998
2024-02-10 14:45:18|DAILY|00872|39170|/equities/arrow-electronics|R1000VALUE|-115.3891109529|45||0|-0.04936|111.31|-0.00952|27.47|0.00018|0.02177|0.019075253283668|0.694|0.07829|36|21|0.04752371732817|2.4730280735721
2024-02-10 14:45:19|DAILY|00873|20979|/equities/aptargroup-inc|R1000VALUE|126.86070631617|17|0.0843|2|0.07604|138.96|0.04465|35.07|-0.01062|0.00694|0.012234594152245|0.552|0.06315|29|13|0.032276863504356|2.0251916747338
2024-02-10 14:45:19|DAILY|00874|942640|/equities/store-capital-corp|R1000VALUE|32.115253284622|100||0|0.13616|32.21|0.01653|35.68|0.00342|0.03157|0.015162085342447|0.421|0.07467|19|5|0.026534105534106|2.6457876447876
2024-02-10 14:45:20|DAILY|00875|39283|/equities/kilroy-realty|R1000VALUE|-37.810209357957|17|-0.0759|1|-0.07586|34.72|0.21148|42.38|0.03084|0.06084|0.00846522072401|0.458|0.09083|24|7|-0.05257986447241|2.9713804453049
2024-02-10 14:45:22|DAILY|00876|15358|/equities/american-capital-agency|R1000VALUE|-10.036898502296|5|0.0053|1|0.00532|9.44|-0.06753|34.3|0.02053|0.04899|0.020543295044844|0.5|0.06296|30|11|-0.03734559535334|2.5073426911907
2024-02-10 14:45:23|DAILY|00877|39257|/equities/national-retail|R1000VALUE|-42.264886418113|13||0|-0.03453|39.7|0.12473|34.03|0.00218|0.02395|0.0065625179112886|0.567|0.06609|30|15|0.0017754114230397|2.4658180058083
2024-02-10 14:45:24|DAILY|00878|1168293|/equities/apartment-incom-reit|R1000VALUE|-33.70762427651|17|-0.0694|1|-0.0694|31.38|0.09182|32.33|-0.00931|0.00249|0.00995762426984|0.625|0.06582|24|15|-0.012103535353535|2.2665101010101
2024-02-10 14:45:25|DAILY|00879|16417|/equities/jazz-pharmaceuticals|R1000VALUE|114.88131855347|10||0|-0.03109|123.43|0.08132|35.31|-0.00781|0.01432|0.029811661454955|0.69|0.08109|29|15|0.0049312681510165|2.7913426911907
2024-02-10 14:45:26|DAILY|00880|1010884|/equities/henderson-group|R1000VALUE|28.829400050683|7|0.0093|1|0.00932|30.31|0.18915|29.34|0.01862|0.04515|0.0088023723126951|0.543|0.08182|35|11|0.056323330106486|2.9637308809293
2024-02-10 14:45:28|DAILY|00881|32506|/equities/dicks-sporting-goods-inc|R1000VALUE|150.96964516041|67|0.4445|2|0.40687|162.17|-0.09293|35.81|0.03766|0.07745|0.061604853809546|0.519|0.11781|27|13|0.17053436592449|3.8555769603098
2024-02-10 14:45:28|DAILY|00882|8130|/equities/new-york-times|R1000VALUE|-47.779870673955|3||0|-0.02358|43.9|-0.07356|28.64|-0.00149|0.02359|0.030311740826395|0.667|0.08096|36|19|0.053212003872217|2.8202371732817
2024-02-10 14:45:29|DAILY|00883|15668|/equities/commerce-bancshar|R1000VALUE|-54.425193842818|6|-0.0072|1|-0.00718|51.16|0.14639|32.13|-0.03604|-0.01653|0.014108133787043|0.594|0.0881|32|16|0.01279477250726|2.5118838334947
2024-02-10 14:45:30|DAILY|00884|20189|/equities/first-industrial-realty-trust-inc|R1000VALUE|-54.364241877809|3|0.0643|2|0.07274|54.27|-0.14424|36.82|-0.00566|0.02416|-0.0082509738281224|0.393|0.06983|28|6|0.044872216844143|2.2222671829622
2024-02-10 14:45:31|DAILY|00885|39274|/equities/first-american-financial-corp|R1000VALUE|-62.672938186972|19|-0.0291|1|-0.02912|59.02|0.12825|33.83|-0.00189|0.02851|0.017977137061458|0.567|0.07598|30|12|0.027353339787028|2.614683446273
2024-02-10 14:45:33|DAILY|00886|979017|/equities/us-foods-holding-corp|R1000VALUE|44.648888375045|70|0.2112|2|0.19774|46.64|-0.07834|35.7|-0.0248|0.02519|0.051901926217329|0.593|0.11968|27|13|0.068541142303969|3.4394240077444
2024-02-10 14:45:34|DAILY|00887|13090|/equities/oshkosh-corporati|R1000VALUE|104.43990426678|67|0.1843|1|0.18427|111.89|0.06921|35.81|0.02965|0.06733|0.017786582936784|0.296|0.08154|27|8|0.043029041626331|2.8374753146176
2024-02-10 14:45:35|DAILY|00888|1058014|/equities/americold-realty-trust|R1000VALUE|-29.810007568886|13||0|-0.01722|27.97|0.05696|34.03|0.01016|0.02732|-0.0073453351226268|0.433|0.07996|30|8|0.001973862536302|2.5554869312682
2024-02-10 14:45:35|DAILY|00889|20214|/equities/reinsurance-group-of-america-inc|R1000VALUE|166.92569369592|19|-0.0055|1|-0.00551|167.82|0.05482|30.76|-0.0345|0.01204|-0.0047495787900088|0.424|0.09191|33|9|0.04063504356244|2.8323601161665
2024-02-10 14:45:36|DAILY|00890|20664|/equities/stifel-financial-corp|R1000VALUE|71.967427131575|67||0|0.25115|76.32|-0.03036|31.19|0.00751|0.0295|0.043524523473763|0.516|0.08329|31|10|0.095595353339787|2.875298160697
2024-02-10 14:45:38|DAILY|00891|16937|/equities/pinnacle-financial|R1000VALUE|-89.014816401376|7|-0.0115|1|-0.0115|81.63|0.27792|42.79|0.07058|0.09875|0.085013877011059|0.542|0.09601|24|11|0.066673765730881|3.4575663117135
2024-02-10 14:45:39|DAILY|00892|16499|/equities/littelfuse|R1000VALUE|-252.51308916812|27|-0.0389|1|-0.03895|245.29|0.03406|38.73|0.01358|0.04931|0.034861045955362|0.538|0.08171|26|11|0.051592449177154|2.8521597289448
2024-02-10 14:45:40|DAILY|00893|39216|/equities/american-campus|R1000VALUE|65.11892492957|16|0.0043|2|0.00368|65.42|0.01369|37.65|-0.0166|0.02778|0.0071268750700626|0.353|0.0837|17|3|0.093320610687023|2.6293312977099
2024-02-10 14:45:40|DAILY|00894|29656|/equities/healthcare-trust-of-america-inc|R1000VALUE|-28.37287086661|55|-0.1866|1|-0.18658|24.37|-0.05489|32.61|-0.02935|-0.00996|0.0024167023957215|0.778|0.07527|18|12|-0.0045585023400936|2.5573276131045
2024-02-10 14:45:41|DAILY|00895|20191|/equities/huntington-ingalls-industries-inc|R1000VALUE|257.53398125909|7|0.0489|2|0.02274|273.9|0.06453|33.13|-0.01439|0.01145|0.028269754881643|0.677|0.0772|31|11|0.025166505324298|2.4347289448209
2024-02-10 14:45:43|DAILY|00896|15649|/equities/caseys-general|R1000VALUE|-286.82440009254|11|0.0399|1|0.0399|286.44|0.04804|28.42|-0.03199|-0.00752|0.017020336146217|0.5|0.06979|36|11|0.075124878993224|2.3592865440465
2024-02-10 14:45:44|DAILY|00897|20479|/equities/cullen-frost-bankers-inc|R1000VALUE|-109.55852380969|19||0|0.00477|103.18|0.1151|33.83|0.00943|0.03084|0.04216979018109|0.633|0.09419|30|13|0.040655372700871|2.9265808325266
2024-02-10 14:45:45|DAILY|00898|41215|/equities/ing-us-inc|R1000VALUE|-71.921342490983|23||0|-0.02459|69.82|-0.05058|25.28|-0.02599|0.00292|0.01222726695254|0.5|0.073|40|10|0.035313649564376|2.4133068731849
2024-02-10 14:45:45|DAILY|00899|1167588|/equities/concentrix|R1000VALUE|-92.546477482698|12||0|-0.03816|83.93|0.07252|39.6|-0.02244|0.00944|-0.058301288500505|0.5|0.10061|20|9|0.038331257783312|3.3667733499377
2024-02-10 14:45:46|DAILY|00900|48377|/equities/brixmor-property|R1000VALUE|-23.419847410096|27|0.004|1|0.00397|22.76|0.07012|35.96|0.00737|0.05158|0.062476638007367|0.464|0.08312|28|9|0.050840271055179|3.1046776379477
2024-02-10 14:45:48|DAILY|00901|20383|/equities/starwood-property-trust-inc|R1000VALUE|-20.432228541292|27||0|-0.05997|19.28|0.03763|26.5|-0.00393|0.01783|0.03372904757239|0.447|0.06924|38|12|0.013938044530494|2.8359438528558
2024-02-10 14:45:49|DAILY|00902|39242|/equities/old-republic-international|R1000VALUE|-28.859922500808|12||0|0.01198|27.87|0.00805|34.07|0.0011|0.02813|-0.037795895295645|0.367|0.06489|30|8|0.048900290416263|2.229775411423
2024-02-10 14:45:50|DAILY|00903|8185|/equities/us-steel-corp|R1000VALUE|-47.71827593038|20|-0.0234|1|-0.02342|46.29|0.89151|33.8|0.05178|0.11647|0.12542242229998|0.567|0.14431|30|11|0.22015585672798|4.7950832526621
2024-02-10 14:45:51|DAILY|00904|20459|/equities/prosperity-bancshares-inc|R1000VALUE|-66.695283992843|20|-0.0219|1|-0.02194|63.29|0.18439|42.25|0.01971|0.05573|0.024143507124686|0.5|0.07086|24|5|0.015183930300097|2.6225663117135
2024-02-10 14:45:52|DAILY|00905|13992|/equities/royal-gold-inc.|R1000VALUE|-118.55591310994|17||0|-0.03542|111.66|0.02661|31.78|0.00011|0.03119|0.035667975922229|0.531|0.07828|32|8|0.019421103581801|2.8679574056147
2024-02-10 14:45:53|DAILY|00906|958233|/equities/lumentum-holdings-inc|R1000VALUE|-57.319209936365|2||0|0.10135|50.205|0.00111|32.25|-0.00916|0.03003|0.0071972739119992|0.5|0.10956|32|12|-0.0030803484995159|3.4423969022265
2024-02-10 14:45:54|DAILY|00907|1152333|/equities/envista-holdings-corp|R1000VALUE|-24.885953070722|2|-0.0223|1|-0.02228|21.94|-0.06422|27.16|-0.04451|-0.0101|0.028519152349275|0.605|0.10287|38|14|0.0020880929332042|3.406160696999
2024-02-10 14:45:55|DAILY|00908|39180|/equities/oge-energy|R1000VALUE|-34.132065477196|21||0|-0.04698|32.66|0.0044|29.79|-0.01505|0.00155|0.010353019779704|0.559|0.07104|34|14|-0.013295256534366|2.1381519845111
2024-02-10 14:45:56|DAILY|00909|29707|/equities/marriott-vacations-worldwide-corp|R1000VALUE|81.714891533487|42||0|0.04165|84.79|-0.34802|34.21|0.01113|0.0386|-0.022456796975056|0.448|0.10424|29|9|0.020531461761859|3.6403969022265
2024-02-10 14:45:57|DAILY|00910|39186|/equities/huntsman|R1000VALUE|23.35270355454|11|-0.0271|1|-0.02709|24.06|-0.02347|29.23|-0.03594|-0.00115|0.036659833336597|0.543|0.09069|35|11|0.031777347531462|3.021348499516
2024-02-10 14:45:59|DAILY|00911|17148|/equities/sei-investments|R1000VALUE|63.344076317835|62||0|0.1786|66.65|0.04175|31.35|-0.01462|0.01538|0.0051237715683502|0.452|0.0662|31|8|0.019526621490804|2.2050242013553
2024-02-10 14:46:00|DAILY|00912|17585|/equities/woodward|R1000VALUE|134.96612396642|68|0.078|2|0.05841|137.9|0.05428|27.6|-0.02222|0.0095|-0.027475976262379|0.371|0.08128|35|9|0.049032913843175|2.9420890609874
2024-02-10 14:46:01|DAILY|00913|17440|/equities/amerco|R1000VALUE|-68.375873678284|27|-0.0502|1|-0.05019|63.77|0.27618|41.96|0.04688|0.08023|0.089060280275695|0.625|0.08398|24|11|0.074238141335915|2.6783959341723
2024-02-10 14:46:01|DAILY|00914|39245|/equities/omega-healthcare|R1000VALUE|28.022502751039|2|0.0344|1|0.03444|30.94|-0.08364|29.49|-0.03335|-0.00432|0.0044380724871833|0.543|0.09745|35|14|0.013940948693127|2.8096921587609
2024-02-10 14:46:02|DAILY|00915|20749|/equities/eagle-materials-inc|R1000VALUE|229.65805283275|68|0.5215|2|0.50675|243.22|-0.10526|29.27|-0.00574|0.01772|0.040664243799914|0.485|0.09075|33|13|0.12993126815102|2.9662991287512
2024-02-10 14:46:04|DAILY|00916|20565|/equities/caci-international-inc|R1000VALUE|340.62110847932|47|0.0729|1|0.07287|360.84|-0.00893|31.84|0.00098|0.02402|0.013664081952809|0.484|0.07|31|13|0.051795740561471|2.2971345595353
2024-02-10 14:46:05|DAILY|00917|39324|/equities/popular-inc|R1000VALUE|-90.248978002442|2||0|0.01476|84.55|0.25942|30.35|-0.01268|0.01576|-0.0039454101288581|0.441|0.09388|34|12|0.069567279767667|3.1202226524685
2024-02-10 14:46:06|DAILY|00918|39240|/equities/ingredion-inc|R1000VALUE|106.20630122542|67||0|0.12796|108.16|-0.06629|33.34|-0.01804|0.01229|-0.0025872298511636|0.483|0.06394|29|8|0.032520813165537|2.0864511132623
2024-02-10 14:46:07|DAILY|00919|21040|/equities/primerica-inc|R1000VALUE|227.35491776472|21|0.1336|2|0.12625|242.46|-0.01951|28.94|-0.00048|0.02936|0.042236561450316|0.4|0.06974|35|8|0.084872216844143|2.4096931268151
2024-02-10 14:46:07|DAILY|00920|29665|/equities/post-holdings|R1000VALUE|99.526316338143|67||0|0.24474|104.77|-0.03274|33.34|-0.01704|0.01084|-0.008252140464353|0.483|0.06594|29|9|0.01741142303969|2.1795905130687
2024-02-10 14:46:09|DAILY|00921|989528|/equities/valvoline-inc|R1000VALUE|36.222542374292|3|0.0682|2|0.03168|39.73|0.09712|35.55|0.02865|0.05783|0.082527686637463|0.586|0.0708|29|11|0.091194578896418|2.629174249758
2024-02-10 14:46:10|DAILY|00922|39177|/equities/douglas-emmett|R1000VALUE|-14.282380785259|18||0|-0.02915|13.32|0.10189|39.08|0.01811|0.04975|-0.0042151032806952|0.308|0.09476|26|6|-0.080248789932236|3.2424811229429
2024-02-10 14:46:11|DAILY|00923|1075387|/equities/nvent-electric|R1000VALUE|59.060519007927|10|0.0846|2|0.07233|64.05|0.06509|29.26|-0.0085|0.01541|0.041469123163903|0.6|0.08208|35|13|0.11859922555663|2.869311713456
2024-02-10 14:46:12|DAILY|00924|48391|/equities/springleaf-hldgs|R1000VALUE|-47.865514873445|3||0|-0.00201|44.78|-0.07427|25.78|-0.01632|0.02613|0.043819625937639|0.575|0.09572|40|13|0.082851887705712|3.5609719264279
2024-02-10 14:46:13|DAILY|00925|16321|/equities/interactive-broke|R1000VALUE|90.115501559004|43|0.2028|2|0.17931|98.06|0.03195|26.78|-0.0133|0.01069|0.018677461843532|0.541|0.08599|37|13|0.094359148112294|2.8516505324298
2024-02-10 14:46:15|DAILY|00926|16855|/equities/bank-of-the-ozark|R1000VALUE|-46.246263195411|8||0|-0.05675|42.55|0.18782|30.18|-0.00656|0.0199|0.025310343045535|0.471|0.10778|34|11|0.072071636011617|3.3735740561471
2024-02-10 14:46:16|DAILY|00927|20882|/equities/mdu-res-group-inc|R1000VALUE|18.917444134391|7||0|0.02055|20.36|-0.0227|29.34|-0.03313|0.00736|-0.0048687536655636|0.543|0.07189|35|15|-0.0044365924491772|2.2820706679574
2024-02-10 14:46:16|DAILY|00928|20726|/equities/sonoco-products-comp|R1000VALUE|55.338977809258|69|0.0728|2|0.05132|56.95|-0.0946|38.6|-0.00975|0.01956|-0.013006619015975|0.6|0.05987|25|11|0.011880929332043|2.1580232333011
2024-02-10 14:46:17|DAILY|00929|39133|/equities/colfax|R1000VALUE|56.66897627354|65|0.2481|1|0.24809|60.32|0.0472|35.89|0.01506|0.05774|0.063524537630004|0.519|0.0846|27|10|0.038515004840271|3.1888828654405
2024-02-10 14:46:18|DAILY|00930|20572|/equities/cousins-properties-inc|R1000VALUE|-23.661537221143|6||0|0.02326|22.88|-0.10601|27.05|-0.02765|0.00547|-0.030430553848189|0.5|0.08523|38|12|-0.025104549854792|2.8761587608906
2024-02-10 14:46:20|DAILY|00931|16700|/equities/national-instrume|R1000VALUE|59.67483301394|55|0.0474|2|0.03503|59.98|0.00853|28.87|0.00296|0.02993|0.034481418886663|0.452|0.07288|31|8|0.064451001053741|2.4132233930453
2024-02-10 14:46:21|DAILY|00932|20632|/equities/evercore-partners-inc|R1000VALUE|166.2997561579|15||0|0.01837|178.49|0.07081|37.74|0.04004|0.07931|0.10161375178452|0.444|0.08929|27|9|0.11772700871249|3.092683446273
2024-02-10 14:46:22|DAILY|00933|39244|/equities/new-york-community-bancorp|R1000VALUE|-6.5797994826054|35|-0.5177|1|-0.51772|4.9|0.02345|35.68|0.01263|0.05524|0.068544298560983|0.536|0.09758|28|11|-0.036581800580833|3.1504249757986
2024-02-10 14:46:23|DAILY|00934|41242|/equities/spirit-relty-ctl|R1000VALUE|-45.34582105677|3|-0.0094|1|-0.00937|42.31|0.22413|36.32|0.01353|0.03252|0.026411764435259|0.464|0.0774|28|12|0.026898920510304|2.7717988223749
2024-02-10 14:46:24|DAILY|00935|39293|/equities/manpower-inc|R1000VALUE|-77.585209842631|18||0|-0.03888|72.93|0.03154|36.29|0.00429|0.02969|0.0094332578659599|0.643|0.08319|28|12|-0.00055856727976766|2.6913146176186
2024-02-10 14:46:25|DAILY|00936|20812|/equities/dolby-laboratories|R1000VALUE|-83.557465663163|27||0|-0.04729|80.58|-0.01101|25.18|-0.03124|0.00219|0.012846341421422|0.425|0.06111|40|11|0.032348499515973|2.0526631171346
2024-02-10 14:46:26|DAILY|00937|16859|/equities/pacwest-bancorp|R1000VALUE|7.2433762679014|19||0|-0.08495|7.54|0.07152|46.05|0.06113|0.11992|0.037231062819416|0.524|0.15277|21|8|-0.0083319796954315|4.7750020304569
2024-02-10 14:46:27|DAILY|00938|8089|/equities/slm-corporation|R1000VALUE|18.87049926945|68|0.4134|2|0.37159|19.6|-0.09154|38.64|0.03983|0.07605|0.058395003560599|0.64|0.10024|25|10|0.1111403678606|3.2695324298161
2024-02-10 14:46:28|DAILY|00939|101886|/equities/platform-sp|R1000VALUE|21.778707325666|15||0|-0.00691|22.98|0.03627|27.54|-0.00669|0.01823|0.022790774502947|0.622|0.08547|37|16|0.095217812197483|2.9639777347532
2024-02-10 14:46:29|DAILY|00940|15321|/equities/acadia-healthcare|R1000VALUE|-85.036722969931|5||0|0.04111|82.06|0.02641|34.3|-0.01219|0.04889|0.065656605366637|0.533|0.09493|30|5|0.13590029041626|3.4123000968054
2024-02-10 14:46:31|DAILY|00941|7865|/equities/autonation-inc|R1000VALUE|137.48106932784|1||0|0|152.17|0.0806|31.3|-0.00644|0.03213|0.027813976608994|0.485|0.11125|33|12|0.15221103581801|3.5453697967086
2024-02-10 14:46:32|DAILY|00942|1162794|/equities/albertsons-companies|R1000VALUE|-22.090291714322|18|-0.0368|1|-0.0368|21.2|0.01102|34.38|-0.00374|0.02424|0.042075192077881|0.462|0.08343|26|8|0.062517014270033|2.6458254665203
2024-02-10 14:46:32|DAILY|00943|21174|/equities/mastec-inc|R1000VALUE|-72.203176284169|18||0|0.06939|70.89|0.12451|33.87|0.01463|0.06289|0.068310709396533|0.7|0.11449|30|14|0.059666021297193|3.7386369796709
2024-02-10 14:46:33|DAILY|00944|7860|/equities/ashland-inc|R1000VALUE|88.324798603967|8|0.0949|2|-0.0298|90.83|-0.09925|29.31|-0.02161|0.01812|-0.011683688940048|0.514|0.06583|35|8|0.038218780251694|2.4007909002904
2024-02-10 14:46:34|DAILY|00945|29718|/equities/valmont-industries-inc|R1000VALUE|221.76549881114|49|0.0967|2|0.08553|238.35|-0.20881|33.97|0.02146|0.04137|0.048487325130656|0.483|0.08407|29|12|0.070361084220716|2.6455730880929
2024-02-10 14:46:36|DAILY|00946|24313|/equities/webster-financial-corp|R1000VALUE|-50.544837903487|7||0|-0.00912|46.74|0.16508|34.23|0.01056|0.05366|0.055512403825781|0.4|0.10314|30|6|0.037491771539206|3.4886340755082
2024-02-10 14:46:37|DAILY|00947|1137416|/equities/change-healthcare-inc|R1000VALUE|26.906360342797|50|0.1507|1|0.15069|27.49|-0.04418|33.84|0.03336|0.05874|-0.039636474230102|0.579|0.08386|19|9|0.11318786127168|2.6451141618497
2024-02-10 14:46:38|DAILY|00948|20590|/equities/national-fuel-gas-comp|R1000VALUE|45.22493095936|2|-0.0226|1|-0.02255|47.68|-0.03595|33.29|-0.02285|-0.00352|-0.01231792937516|0.484|0.07393|31|13|0.022612778315586|2.4041626331074
2024-02-10 14:46:39|DAILY|00949|20743|/equities/curtiss-wright-corp|R1000VALUE|217.51602922361|66|0.1025|1|0.10248|228.82|-0.03021|26.16|-0.02004|0.00642|0.033906598249091|0.541|0.07494|37|14|0.07061665053243|2.4381665053243
2024-02-10 14:46:40|DAILY|00950|39290|/equities/rayonier-inc|R1000VALUE|30.819770041306|6|0.0129|1|0.01291|32.95|0.16654|29.37|-0.01779|0.00888|0.0027195595629069|0.6|0.07841|35|12|0.028667957405615|2.5913223620523
2024-02-10 14:46:41|DAILY|00951|8319|/equities/mgic-inv|R1000VALUE|-19.986855420934|5||0|-0.00884|19.07|0.10526|36.75|0.01617|0.04598|0.038192622931746|0.5|0.08917|28|8|0.076225556631171|3.1268983543078
2024-02-10 14:46:42|DAILY|00952|20853|/equities/clean-harbors-inc|R1000VALUE|167.25790919105|4|0.032|2|0.01869|179.88|0.04091|29.43|-0.01791|0.01381|0.033409793471734|0.543|0.08608|35|16|0.11266892545983|2.923968054211
2024-02-10 14:46:43|DAILY|00953|21120|/equities/idacorp-inc|R1000VALUE|-93.57668512038|21||0|-0.05587|89.56|-0.01051|33.77|-0.00982|0.00273|-0.0018835356471661|0.567|0.06824|30|12|-0.00069893514036786|2.076298160697
2024-02-10 14:46:44|DAILY|00954|48373|/equities/scnc-app-in|R1000VALUE|125.43939554813|16|0.0199|2|0.01575|131.54|0.09448|24.83|-0.02364|0.00153|0.013780757489621|0.512|0.07404|41|16|0.062313649564376|2.4029661181026
2024-02-10 14:46:45|DAILY|00955|20976|/equities/air-lease-corp|R1000VALUE|40.874228571258|12|0.0034|2|-0.00943|42.02|0.07032|32.97|-0.00183|0.0424|0.048594921443189|0.516|0.10854|31|12|0.060433688286544|3.6599757986447
2024-02-10 14:46:47|DAILY|00956|1130931|/equities/fastly-inc|R1000VALUE|21.069344455506|16|0.2932|1|0.29318|24.26|0.146|30.85|0.04372|0.13425|0.038346218661265|0.364|0.18375|33|6|0.15596321393998|6.5507957405615
2024-02-10 14:46:48|DAILY|00957|17579|/equities/wintrust-financial|R1000VALUE|-98.659399566532|5||0|0.01492|93.87|0.18898|36.75|-0.01439|0.02362|0.031915813031985|0.536|0.11819|28|9|0.073348499515973|3.3835382381413
2024-02-10 14:46:48|DAILY|00958|21119|/equities/hexcel-corp|R1000VALUE|67.1333087993|2|0.0277|2|0.01944|72.89|0.00957|27.89|-0.02871|0.01426|0.0073805656479475|0.486|0.0891|37|11|0.043855759922556|3.5287879961278
2024-02-10 14:46:49|DAILY|00959|21155|/equities/crane-comp|R1000VALUE|118.66806106882|9|0.0572|2|0.03041|126.71|0.09765|21.81|-0.02113|0.00866|0.038326773452829|0.447|0.08093|47|11|0.073249757986447|2.788261374637
2024-02-10 14:46:50|DAILY|00960|41323|/equities/premier-inc|R1000VALUE|-22.510745073541|6||0|-0.00094|21.24|0.04674|36.71|-0.04498|-0.00709|-0.04462818547707|0.607|0.07765|28|12|-0.035343659244918|2.5783455953533
2024-02-10 14:46:52|DAILY|00961|16070|/equities/first-citizens-bancshares|R1000VALUE|1376.5117326621|11|0.0031|1|0.00311|1494.8101|0.08008|26.23|-0.01338|0.03214|0.079702106792379|0.615|0.09265|39|14|0.14350435624395|3.0951945788964
2024-02-10 14:46:53|DAILY|00962|39282|/equities/hollyfrontier-co|R1000VALUE|30.162908594272|3|0.0468|2|0.02248|36.39|-0.1819|50.09|0.08201|0.15516|0.085856947724055|0.545|0.14071|11|2|0.017880650994575|4.9098227848101
2024-02-10 14:46:54|DAILY|00963|103913|/equities/sermaster-g|R1000VALUE|37.37402729319|6||0|-0.07589|37.87|-0.02787|27.76|-0.02664|0.01474|-0.003056525026433|0.6|0.08319|25|9|0.034005722460658|2.8529814020029
2024-02-10 14:46:54|DAILY|00964|39288|/equities/flowers-foods|R1000VALUE|-24.229635725965|1||0|0|22.19|-0.05713|25.83|-0.04503|-0.01896|0.0009195635921355|0.475|0.06401|40|10|0.016690222652469|1.9519825750242
2024-02-10 14:46:55|DAILY|00965|954872|/equities/univar-inc|R1000VALUE|35.824245186508|96|0.0613|2|0.03523|36.14|0.06889|25.94|-0.0165|0.00091|0.077593248416755|0.613|0.1185|31|17|0.088347052280311|3.0197964404894
2024-02-10 14:46:57|DAILY|00966|41225|/equities/new-rel-invest|R1000VALUE|-10.814279713622|6|-0.0331|1|-0.03314|10.21|0.10774|28.56|-0.01252|0.01521|0.013360916781527|0.611|0.08508|36|12|0.023826718296225|3.2807415295257
2024-02-10 14:46:58|DAILY|00967|17447|/equities/umpqua-holdings-corp|R1000VALUE|-19.172896068009|1||0|0|17.66|-0.00667|36.09|-0.01782|0.01649|0.02100341193379|0.545|0.10504|22|8|0.03608564231738|3.2161183879093
2024-02-10 14:46:59|DAILY|00968|21140|/equities/synnex-corp|R1000VALUE|-105.69476347326|19|-0.0244|1|-0.0244|101.14|0.08204|26.71|-0.01634|0.02032|0.062149684501668|0.447|0.07706|38|9|0.071601161665053|2.7322565343659
2024-02-10 14:47:00|DAILY|00969|13943|/equities/lazard-ltd|R1000VALUE|37.367486785487|50|0.3275|2|0.30944|38.72|0.08635|26.59|-0.02142|-0.00144|-0.0024786340683207|0.595|0.09097|37|16|0.025932236205227|3.1543000968054
2024-02-10 14:47:01|DAILY|00970|6403|/equities/jet-blue|R1000VALUE|4.8466373786863|4|-0.0083|1|-0.00835|5.94|-0.18663|33.23|-0.01729|0.03858|0.0073197359614994|0.516|0.1248|31|10|-0.038025169409487|4.4396786060019
2024-02-10 14:47:02|DAILY|00971|20819|/equities/fti-consulting-inc|R1000VALUE|-203.14456674946|39||0|-0.05521|195.1|0.08847|31.09|-0.04126|0.01378|0.017604578620862|0.5|0.07039|32|10|0.075070667957406|2.500628267183
2024-02-10 14:47:03|DAILY|00972|39265|/equities/highwoods-properties|R1000VALUE|21.558014590255|59||0|0.21066|23.85|-0.0768|27.86|-0.01659|0.00923|-0.0091601427417893|0.343|0.08597|35|11|-0.035550822846079|2.8504143272023
2024-02-10 14:47:04|DAILY|00973|17009|/equities/quidel-corp|R1000VALUE|-73.118236161579|8|-0.0053|1|-0.00525|68.15|0.04484|32.06|-0.00304|0.05952|0.0083356141755479|0.656|0.14228|32|13|0.064875121006776|4.596986447241
2024-02-10 14:47:05|DAILY|00974|16317|/equities/integra-lifescien|R1000VALUE|-42.91372409071|27||0|0.03995|42.43|-0.01258|33.57|0.00159|0.02476|0.029893818399664|0.5|0.08706|30|11|-0.005946757018393|2.9283417231365
2024-02-10 14:47:06|DAILY|00975|16329|/equities/icu-medical|R1000VALUE|88.766097754297|2|0.017|1|0.01699|101.16|-0.08853|33.29|-0.00182|0.01897|-0.02392390316963|0.742|0.10203|31|19|-0.027959341723136|3.1703436592449
2024-02-10 14:47:08|DAILY|00976|994770|/equities/park-hotels---resorts-inc|R1000VALUE|-16.249307903348|30||0|-0.01171|15.19|0.2299|31.38|0.01917|0.05108|0.026350978511825|0.625|0.12403|32|12|0.028855759922556|4.38594482091
2024-02-10 14:47:09|DAILY|00977|9254|/equities/carters-inc|R1000VALUE|75.64071947767|44|0.1231|2|0.11216|81.21|0.00185|34.14|-0.02329|-0.00263|0.024460163102093|0.483|0.10004|29|10|0.0014336882865441|3.189504356244
2024-02-10 14:47:10|DAILY|00978|13973|/equities/cirrus-logic-inc.|R1000VALUE|85.653745716827|3|0.1366|2|0.03561|93.06|0.10884|33.26|-0.00809|0.03838|0.048634740344787|0.516|0.08203|31|7|0.044188770571152|3.0480609874153
2024-02-10 14:47:10|DAILY|00979|1174995|/equities/dt-midstream|R1000VALUE|-54.245480971095|42|-0.0549|1|-0.05495|51.77|-0.0248|26|-0.03898|-0.01902|0.0074556463868566|0.625|0.07132|24|10|0.046321804511278|2.3556120300752
2024-02-10 14:47:11|DAILY|00980|39303|/equities/timken-co|R1000VALUE|79.418817687516|67||0|0.13563|82.56|0.0505|35.81|0.01387|0.04886|0.036574014467999|0.444|0.08419|27|4|0.071032913843175|2.9552545982575
2024-02-10 14:47:13|DAILY|00981|8087|/equities/ryder-system-inc|R1000VALUE|109.86994858677|11||0|0.00835|117.12|-0.00079|31|0.01002|0.04223|0.045756114340546|0.515|0.09378|33|14|0.11018877057115|3.1687376573088
2024-02-10 14:47:14|DAILY|00982|29682|/equities/hanover-insurance-group-inc|R1000VALUE|126.95690213984|16|0.0381|2|0.02447|131.89|0.06865|29.09|-0.02088|-0.00198|0.014177163189505|0.657|0.06894|35|17|0.01418683446273|2.2490193610842
2024-02-10 14:47:15|DAILY|00983|958239|/equities/ollies-bargain-outlet-holdings-inc|R1000VALUE|-77.333891664242|49||0|0.04422|76.51|-0.08162|35.18|0.00853|0.05245|0.028500126391773|0.607|0.12218|28|11|0.069155856727977|4.1568606001936
2024-02-10 14:47:16|DAILY|00984|976454|/equities/liberty-media-corp-siriusxm-a|R1000VALUE|29.486672756751|68|0.1825|1|0.18253|30.32|0.05531|33.31|0.00225|0.0368|0.015742645558129|0.448|0.08093|29|12|-0.012673765730881|2.7836040658277
2024-02-10 14:47:17|DAILY|00985|20204|/equities/hawaiian-electric-industries-inc|R1000VALUE|-14.38904074779|17||0|0.01081|13.09|-0.06902|31.78|-0.01695|0.0094|-0.035742241773618|0.531|0.08781|32|10|-0.071409486931268|2.6905527589545
2024-02-10 14:47:18|DAILY|00986|20344|/equities/spectrum-brands-holdings-inc|R1000VALUE|79.437679940802|10||0|0.05791|85.86|0.05581|33.03|-0.00248|0.03309|0.059939600704988|0.548|0.09175|31|12|0.071958373668926|3.1520135527589
2024-02-10 14:47:19|DAILY|00987|20291|/equities/hudson-pacific-properties-inc|R1000VALUE|-8.7313152555389|17|-0.0713|1|-0.07126|7.69|0.51648|31.78|0.02358|0.05614|0.0023175459444543|0.5|0.12259|32|13|-0.096596321393998|3.9419825750242
2024-02-10 14:47:20|DAILY|00988|39259|/equities/axis-capital|R1000VALUE|56.779733790848|13|0.0521|2|0.02873|60.16|-0.05219|27.59|-0.02556|-0.00107|0.001300476111783|0.514|0.06889|37|9|0.023256534365924|2.5068412391094
2024-02-10 14:47:21|DAILY|00989|20870|/equities/hyatt-hotels-corp|R1000VALUE|125.31435036913|60|0.2003|2|0.17836|130.48|-0.04442|23.76|-0.03891|-0.00279|0.008686063181038|0.561|0.10104|41|14|0.076423039690223|3.408669893514
2024-02-10 14:47:22|DAILY|00990|943142|/equities/liberty-broadband-srs-a|R1000VALUE|-68.538915596058|110|-0.3133|1|-0.31325|60.99|0.16245|27.18|-0.00362|0.02517|0.012614675755316|0.559|0.08033|34|14|-0.045285575992256|2.5005895450145
2024-02-10 14:47:24|DAILY|00991|21229|/equities/fnb-corp|R1000VALUE|-13.892891039102|7|0.0108|1|0.01076|13.15|-0.05997|39.5|0.02106|0.05302|0.024530472695009|0.462|0.08238|26|10|0.043834462729913|3.0394123910939
2024-02-10 14:47:25|DAILY|00992|20262|/equities/entertainment-properties-trust|R1000VALUE|-45.044553647514|18|-0.0826|1|-0.08265|42.4|0.07664|33.87|0.03447|0.06153|0.061725092901096|0.533|0.09716|30|14|0.0292894482091|3.5520474346563
2024-02-10 14:47:26|DAILY|00993|6489|/equities/liberty-media-inter|R1000VALUE|0.72795243986501|67|0.5224|2|0.24195|0.8408|-0.19842|50.89|0.07613|0.18932|0.050988894188307|0.579|0.17838|19|5|-0.055784123910939|6.7319835430784
2024-02-10 14:47:27|DAILY|00994|21188|/equities/avnet-inc|R1000VALUE|-47.24400635994|26||0|-0.05709|44.92|-0.00501|28|-0.01868|0.00715|0.031059537295887|0.556|0.08048|36|13|0.031296224588577|2.7446476282672
2024-02-10 14:47:28|DAILY|00995|1178602|/equities/kyndryl-holdings|R1000VALUE|19.775746475729|22||0|0.03732|21.96|0.25909|32.71|-0.0079|0.02747|0.08628635438353|0.588|0.15456|17|8|-0.042928942807626|4.3811421143847
2024-02-10 14:47:29|DAILY|00996|20267|/equities/msc-industrial-direct-comp-inc|R1000VALUE|94.98025659879|9|0.0057|2|-0.01054|98.55|-0.01976|37.96|0.00854|0.03263|0.011732882320564|0.481|0.06551|27|10|0.047259438528558|2.2616427879961
2024-02-10 14:47:30|DAILY|00997|17517|/equities/viasat|R1000VALUE|-23.559877905431|19||0|-0.16451|20.06|0.1488|28.19|-0.01834|0.03581|0.01697888830915|0.5|0.13611|36|11|-0.048250726040658|4.4394075508228
2024-02-10 14:47:31|DAILY|00998|39272|/equities/assured-guaranty|R1000VALUE|79.280795867074|69|0.3022|2|0.29069|82.23|0.07582|31.13|0.00557|0.03972|0.057011834200652|0.548|0.09409|31|11|0.091779283639884|2.9027328170378
2024-02-10 14:47:32|DAILY|00999|20757|/equities/howard-hughes-corp|R1000VALUE|-82.589784686936|19||0|-0.03295|78.08|0.14042|36.25|0.02395|0.05602|0.06700360889947|0.429|0.08873|28|7|-0.0068954501452081|3.080876089061
2024-02-10 14:47:33|DAILY|01000|21125|/equities/kemper-corp|R1000VALUE|-61.967120594617|5||0|0.06219|59.27|0.28767|24.5|-0.03728|-0.00208|-0.0033410504844329|0.429|0.09616|42|10|0.0045353339787028|3.0245556631171
2024-02-10 14:47:35|DAILY|01001|21168|/equities/kirby-corp|R1000VALUE|79.506525413604|11|0.065|1|0.06501|85.02|-0.02861|33|-0.00176|0.0299|0.019653421882621|0.548|0.09149|31|11|0.030599225556631|3.109628267183
2024-02-10 14:47:36|DAILY|01002|1025079|/equities/jbg-smith-properties|R1000VALUE|-17.339973159292|8|0.0575|1|0.0575|16.92|0.12237|27|-0.03386|0.00088|0.0073434765648041|0.474|0.08206|38|12|-0.053547918683446|2.7348741529526
2024-02-10 14:47:37|DAILY|01003|986077|/equities/first-hawaiian-inc|R1000VALUE|-22.772601027142|5||0|0.00904|21.21|-0.06506|36.75|0.02531|0.05319|0.017323871897079|0.536|0.08858|28|8|0.0050038722168441|3.1001984511133
2024-02-10 14:47:37|DAILY|01004|20516|/equities/american-greetings-corp|R1000VALUE|-12.548724695647|44|-0.0677|1|-0.06766|11.85|0.03056|38.08|0.02558|0.05078|0.098360561032675|0.538|0.1163|26|11|0.097458857696031|3.9775808325266
2024-02-10 14:47:38|DAILY|01005|15591|/equities/bok-financial-corp|R1000VALUE|80.145248443591|12||0|-0.03323|82.91|0.11051|40.88|0.03449|0.06213|0.064387059931964|0.56|0.10077|25|10|0.032686350435624|3.1041403678606
2024-02-10 14:47:40|DAILY|01006|13979|/equities/hain-celestial-group|R1000VALUE|-11.49801760948|3|0.0121|1|0.01206|9.65|-0.15769|39.65|0.00233|0.05448|-0.037220589513447|0.5|0.10141|26|7|-0.059101645692159|3.2643233301065
2024-02-10 14:47:41|DAILY|01007|16532|/equities/grand-canyon-educ|R1000VALUE|123.62229356169|7||0|0.00527|133.55|0.05483|31.12|-0.00134|0.02645|0.029774606993412|0.455|0.08232|33|10|0.054952565343659|2.7292274927396
2024-02-10 14:47:42|DAILY|01008|29742|/equities/white-mountains-insurance-group|R1000VALUE|-1648.0199700367|13|0.0275|1|0.02752|1628.9301|-0.03742|28.36|-0.00824|0.01622|0.015887894114348|0.528|0.06314|36|11|0.05295353339787|2.085862536302
2024-02-10 14:47:43|DAILY|01009|20376|/equities/penske-automotive-group-inc|R1000VALUE|-158.60142912376|26||0|0.0122|152.66|-0.0812|31.5|-0.00708|0.02555|0.074200398188512|0.438|0.10276|32|10|0.14886544046467|3.3035508228461
2024-02-10 14:47:44|DAILY|01010|17188|/equities/silgan-holdings|R1000VALUE|43.951030144001|8|0.0037|2|-0.02394|44.84|0.05779|35.38|-0.01696|0.01091|0.026158716121805|0.724|0.06779|29|14|0.049716360116167|2.2159341723137
2024-02-10 14:47:46|DAILY|01011|20732|/equities/bank-of-hawaii-corp|R1000VALUE|-66.967342899923|19||0|-0.07826|61.72|0.30025|39.04|0.03125|0.05732|0.00075681850683893|0.654|0.08905|26|12|-0.0042391093901259|3.0255237173282
2024-02-10 14:47:47|DAILY|01012|1169118|/equities/shoals-technologies-group|R1000VALUE|13.661882135987|3|0.0749|1|0.07492|16.5|-0.16593|33.13|-0.05041|0.02383|0.034456305645676|0.522|0.1862|23|8|0.02836780104712|6.5127722513089
2024-02-10 14:47:47|DAILY|01013|1163041|/equities/dun-and-bradstreet-holding-inc|R1000VALUE|-11.816804605315|5||0|-0.00982|11.09|0.15108|41.09|0.00103|0.03972|-0.043402618932307|0.682|0.08864|22|10|-0.066996696035242|2.9716707048458
2024-02-10 14:47:48|DAILY|01014|16663|/equities/mercury-computer|R1000VALUE|-30.858591368407|27||0|-0.11158|29.3|0.02692|27.97|-0.02669|0.01325|-0.044709997579647|0.444|0.0972|36|11|-0.044272023233301|3.3931442400774
2024-02-10 14:47:49|DAILY|01015|962325|/equities/avangrid-inc|R1000VALUE|-32.254235504669|18||0|-0.02846|30.38|0.09426|31.75|-0.01162|0.01204|-0.015016054265133|0.438|0.06436|32|8|-0.032320425943853|2.2475556631171
2024-02-10 14:47:51|DAILY|01016|1163535|/equities/switchback-energy-acquisition-corp|R1000VALUE|-2.2101475884329|22||0|0.10825|2.15|-0.39157|34.61|-0.00513|0.06779|-0.033534130723586|0.393|0.20537|28|8|-0.024545454545454|6.3535111111111
2024-02-10 14:47:52|DAILY|01017|949627|/equities/virtu-financial-inc|R1000VALUE|-17.641687578416|22||0|-0.13916|16.64|0.0396|26.63|-0.03839|0.00383|0.002850027798762|0.5|0.0853|38|10|0.026632139399806|2.9607395934172
2024-02-10 14:47:53|DAILY|01018|49803|/equities/santander-consumer-usa-holdings-inc|R1000VALUE|-42.407907345394|17|-0.001|1|-0.00096|41.6|0.08178|42.25|0.0444|0.08008|0.064297774011404|0.5|0.10551|12|5|0.17289292543021|3.2274627151052
2024-02-10 14:47:54|DAILY|01019|16739|/equities/nektar-therapeutics|R1000VALUE|0.53826697018898|28||0|0.19368|0.71|0.11944|37.26|-0.02512|0.08992|-0.043856161394826|0.63|0.16228|27|9|-0.16325653436592|6.0398025169409
2024-02-10 14:47:55|DAILY|01020|20918|/equities/copa-holdings-sa|R1000VALUE|93.467196262599|12|0.0046|2|-0.0094|99.11|0.14612|37.85|0.00863|0.06402|0.058659580286569|0.593|0.1043|27|9|0.054772507260407|3.9098818973862
2024-02-10 14:47:56|DAILY|01021|1137413|/equities/grocery-outlet-inc|R1000VALUE|-25.753268310676|35||0|-0.0537|25.55|-0.0608|33.3|-0.01681|0.02371|0.0029022180920851|0.533|0.08965|30|10|0.0067376573088093|3.2155605033882
2024-02-10 14:47:57|DAILY|01022|21003|/equities/newmarket-corp|R1000VALUE|554.9600578578|7|-0.0027|1|-0.00271|592.02|0.26521|33.13|-0.0138|0.01417|0.025371380726783|0.548|0.07304|31|15|0.036058083252662|2.1940696999032
2024-02-10 14:47:58|DAILY|01023|940842|/equities/sage-therapeutic|R1000VALUE|23.314569214018|48|0.1618|1|0.16184|23.69|0.08569|34|-0.02512|0.03508|0.043961688066994|0.517|0.1406|29|7|-0.020227492739593|4.8291035818006
2024-02-10 14:47:59|DAILY|01024|1172260|/equities/paysafe|R1000VALUE|-15.384592819567|2||0|0.00807|13.74|0.12925|41.85|-0.00516|0.08846|0.0474529905302|0.45|0.18828|20|6|-0.14676730310263|5.850161097852
2024-02-10 14:48:00|DAILY|01025|1168847|/equities/driven-brands-holdings|R1000VALUE|-14.106526636827|27||0|0.03558|13.39|0.05678|41.39|-0.01077|0.02384|0.0004629781767675|0.389|0.09759|18|2|-0.046920881971466|3.5706031128405
2024-02-10 14:48:01|DAILY|01026|1156576|/equities/reynolds-consumer-products-inc|R1000VALUE|27.506170119014|14||0|0.03646|28.43|0.05459|40|-0.01378|0.00067|0.0084822688962776|0.64|0.07356|25|11|0.012193484698914|2.4274807502468
2024-02-10 14:48:02|DAILY|01027|1061418|/equities/gates-industrial-corporation-plc|R1000VALUE|-13.677478320497|13||0|0.00158|12.68|0.01897|34.03|-0.00648|0.0239|0.042723530936092|0.533|0.09169|30|11|0.026221684414327|3.2051268151017
2024-02-10 14:48:03|DAILY|01028|21032|/equities/lennar-corp-b|R1000VALUE|133.92056367311|69|0.3966|1|0.39657|143.12|0.11167|33.28|0.02777|0.06042|0.074612418416475|0.552|0.09041|29|9|0.15638431752178|3.1690842207164
2024-02-10 14:48:04|DAILY|01029|32367|/equities/adt-corp|R1000VALUE|6.0749843182906|12|0.003|1|0.00296|6.78|-0.07956|35.24|0.0234|0.06876|0.042493714465171|0.414|0.11661|29|9|0.047328170377541|3.8412526621491
2024-02-10 14:48:05|DAILY|01030|16514|/equities/liberty-media-corp-(a)|R1000VALUE|58.436854970052|14|0.0134|2|-0.01264|60.17|-0.09556|27.57|-0.01879|0.00179|0.031682390748976|0.649|0.08917|37|18|0.059647628267183|2.9777986447241
2024-02-10 14:48:07|DAILY|01031|1006167|/equities/schneider-national-inc|R1000VALUE|-25.513077257858|26||0|0.00621|24.32|0.00624|38.77|0.00925|0.02886|-0.0032152395179197|0.577|0.08467|26|13|0.027949661181026|2.6056350435624
2024-02-10 14:48:08|DAILY|01032|20700|/equities/mercury-general-corp|R1000VALUE|-40.992086068973|5||0|0.0593|40.55|-0.03534|32.16|4.0E-5|0.02143|0.029248981939243|0.531|0.07112|32|11|0.0066408518877057|2.6175905130687
2024-02-10 14:48:09|DAILY|01033|20805|/equities/cna-financial-corp|R1000VALUE|43.96964428753|55||0|0.11297|45.91|-0.02434|31.58|0.00118|0.01822|0.0077270722597142|0.613|0.0628|31|12|0.027201355275895|2.2194472410455
2024-02-10 14:48:10|DAILY|01034|1177768|/equities/sylvamo|R1000VALUE|-49.752818145747|8|0.0019|1|0.00194|46.52|0.09586|22.73|-0.04061|0.00369|0.036092382448418|0.654|0.1177|26|11|0.14760869565217|3.8971906354515
2024-02-10 14:48:10|DAILY|01035|1169492|/equities/signify-health|R1000VALUE|29.901372295282|10||0|0.04777|30.49|-0.02553|47.73|0.09246|0.1102|0.052517204376144|0.727|0.12836|11|7|0.066243445692884|4.749872659176
2024-02-10 14:48:12|DAILY|01036|1171379|/equities/hayward-holdings|R1000VALUE|-13.10211259765|27|0.0283|1|0.02828|13.09|0.06704|35.35|0.01842|0.05409|0.015709412748997|0.75|0.10822|20|12|0.0082073669849932|3.8127203274216
2024-02-10 14:48:13|DAILY|01037|17336|/equities/tfs-financial-corp|R1000VALUE|-13.840976623949|27||0|-0.0602|13.27|-0.15707|41.96|0.03067|0.05719|0.00099879229532115|0.5|0.07337|24|7|-0.019840271055179|2.3534162633107
2024-02-10 14:48:14|DAILY|01038|24426|/equities/seaboard-corp|R1000VALUE|-3738.1241790222|106|0.0202|1|0.02018|3567.47|-0.07252|46.65|-0.04667|-0.02805|0.021203725126475|0.7|0.10904|20|13|4.9132947976891E-5|3.1181242774566
2024-02-10 14:48:15|DAILY|01039|1179477|/equities/loyalty-ventures|R1000VALUE|-0.013328429385977|78|-0.994|1|-0.99405|0.01||160|0.62251|0.72091|0|0|0.38445|2|1|-1.0313778337531|11.083813602015
2024-02-10 14:48:15|DAILY|01040|1175864|/equities/nable|R1000VALUE|12.886881523034|35|0.0724|1|0.07244|13.62|-0.14964|32.16|-0.06267|-0.03279|-0.0086819076717226|0.579|0.1251|19|11|0.018635658914729|3.7747736434109
2024-02-10 14:48:17|DAILY|01041|1166976|/equities/datto-holding-corp|R1000VALUE|-35.239509686253|7|0.0224|1|0.02238|35.18|-0.00317|29.5|-0.0371|-0.01152|0.051572538640061|0.571|0.09349|14|7|0.09119093078759|3.0149116945107
2024-02-10 14:48:18|DAILY|01042|1096498|/equities/solarwinds-corp|R1000VALUE|12.175312953616|10||0|0.05141|13.09|0.1924|40.96|0.00472|0.05483|0.015067193883593|0.48|0.10912|25|8|0.0016931268151016|3.4955033881897
2024-02-10 14:48:19|DAILY|01043|1163792|/equities/viacomcbs-inc|R1000VALUE|-23.469452052496|3||0|0.02166|20.75|0.01315|36.82|0.04902|0.12173|0.037875736266931|0.393|0.12192|28|9|-0.0047705711519844|4.1494007744434
2024-02-10 14:48:20|DAILY|01044|1168782|/equities/gores-holdings-v|R1000VALUE|-3.9136810001226|24||0|0.01393|3.64|0.22524|34.13|-0.00956|0.01372|-0.045168014070685|0.75|0.10909|24|15|-0.089220902612827|3.2991627078385
2024-02-10 14:48:20|DAILY|01045|6414|/equities/crocs|R2000GROWTH|96.030890597151|24|0.0996|2|0.03374|107.54|0.09686|48.1|0.11989|0.17745|0.04935924017517|0.429|0.16543|21|7|0.17617037754114|4.9137105517909
2024-02-10 14:48:22|DAILY|01046|17404|/equities/tetra-tech|R2000GROWTH|163.73694074668|4|0.0574|2|0.04618|178.08|0.07612|29.43|-0.01845|0.01576|0.021547535407626|0.514|0.08299|35|10|0.096939980638916|2.8970464666021
2024-02-10 14:48:23|DAILY|01047|16544|/equities/lattice-semiconductor|R2000GROWTH|62.452469383358|1||0|0|69.74|0.07524|31.3|0.00024|0.03357|0.030941352583255|0.576|0.13017|33|13|0.18003678606002|4.1950561471442
2024-02-10 14:48:24|DAILY|01048|1166240|/equities/asana-inc|R2000GROWTH/R2000VALUE|17.259777063618|1||0|0|19.83|-0.14992|31.3|0.05281|0.1122|0.14077714601984|0.481|0.19876|27|7|0.093202366863905|6.7629798816568
2024-02-10 14:48:25|DAILY|01049|978740|/equities/intellia-therapeutics-inc|R2000GROWTH|-29.201746419303|18||0|0.09674|28.23|0.25487|29.88|-0.02031|0.03218|0.12717066402898|0.559|0.20265|34|12|0.1952545982575|6.8953939980639
2024-02-10 14:48:26|DAILY|01050|17187|/equities/silicon-laborator|R2000GROWTH|125.14215939789|3|0.0864|2|0.06544|142.46|0.09285|26.44|-0.01434|0.01872|0.025072000249575|0.538|0.1007|39|13|0.065385285575992|3.4749215876089
2024-02-10 14:48:28|DAILY|01051|17108|/equities/saia|R2000GROWTH|491.8950771261|36|0.3206|1|0.32059|565.265|-0.05709|39.92|0.03062|0.06507|0.14007608155882|0.6|0.12577|25|12|0.22040174249758|4.1301868344627
2024-02-10 14:48:29|DAILY|01052|20487|/equities/eastgroup-properties-inc|R2000GROWTH|173.88318105414|1||0|0|186.11|0.05296|29.51|-0.01132|0.00952|0.041682185842169|0.686|0.0659|35|14|0.057702807357212|2.3573068731849
2024-02-10 14:48:30|DAILY|01053|41004|/equities/mandalay-digital-group-inc|R2000GROWTH|-5.0775404695177|21||0|-0.3339|3.91|0.09054|33.77|0.09868|0.20598|0.038493835955722|0.567|0.20459|30|11|0.10596224588577|6.7278664085189
2024-02-10 14:48:30|DAILY|01054|17159|/equities/scientific-games|R2000GROWTH|81.645137765355|17|0.0727|1|0.07271|88.22|0.12838|30.79|-0.00521|0.05289|0.13937616180368|0.545|0.15663|33|16|0.22151550387597|5.1902054263566
2024-02-10 14:48:31|DAILY|01055|16806|/equities/omnicell|R2000GROWTH|-33.278031041593|27||0|-0.18977|27.41|-0.06881|50.35|0.05287|0.0741|0.073198151010428|0.6|0.10825|20|9|-0.061955469506292|3.6399380445305
2024-02-10 14:48:33|DAILY|01056|960584|/equities/double-eagle-acquisition-corp|R2000GROWTH|47.371617229473|60|0.3111|1|0.31108|51.46|-0.03134|36.07|0.02835|0.04577|0.033597383898463|0.667|0.09948|27|17|0.14253823814134|3.3289022265247
2024-02-10 14:48:34|DAILY|01057|1073227|/equities/inspire-medical-systems-inc|R2000GROWTH|-231.03803286785|1||0|0|194.87|-0.03368|28.69|-0.02189|0.03352|0.015239601145309|0.611|0.13314|36|14|0.15952758954501|4.6645062923524
2024-02-10 14:48:35|DAILY|01058|1123145|/equities/shockwave-medical|R2000GROWTH|215.36297453696|39||0|0.2073|233.71|-0.16939|34.31|0.03153|0.07532|0.099335490726217|0.69|0.1673|29|15|0.23179186834463|5.0507841239109
2024-02-10 14:48:36|DAILY|01059|958242|/equities/rapid7-inc|R2000GROWTH|53.625884198241|10||0|0.06737|61.47|0.03019|40.96|0.04311|0.07713|0.073560772911335|0.44|0.12391|25|9|0.058458857696031|4.2038034849952
2024-02-10 14:48:37|DAILY|01060|17300|/equities/synaptics-incorp|R2000GROWTH|103.58946538789|15|0.0047|2|-0.00505|112.21|-0.03952|30.88|0.00504|0.04607|0.0044310769209046|0.606|0.11519|33|12|0.10923814133591|4.0543010648596
2024-02-10 14:48:38|DAILY|01061|100233|/equities/varonis-systems|R2000GROWTH|46.82893590341|21|0.1354|2|0.1133|51.98|0.33067|34.93|0.03092|0.05608|0.0042043059987471|0.621|0.12428|29|13|0.12533494675702|4.2367173281704
2024-02-10 14:48:39|DAILY|01062|992965|/equities/blackline-inc|R2000GROWTH|56.115867198176|10||0|-0.00562|61.94|-0.04884|33.03|-0.00369|0.03282|0.022445265015698|0.387|0.12173|31|7|0.061950629235237|3.9868034849952
2024-02-10 14:48:40|DAILY|01063|41307|/equities/fox-fctry-h|R2000GROWTH|-68.10497695538|8|0.0412|1|0.04124|65.64|-0.06842|39.46|0.05555|0.09056|0.019593779514305|0.538|0.11877|26|12|0.050774443368829|4.2319719264279
2024-02-10 14:48:41|DAILY|01064|986248|/equities/medpace-holdings-inc|R2000GROWTH|300.37404081841|3|0.065|2|0.0571|326.39|0.17266|26.44|-0.04329|0.00969|0.018344583417449|0.487|0.09539|39|10|0.18033204259439|3.5573949661181
2024-02-10 14:48:42|DAILY|01065|40050|/equities/ambarella-inc|R2000GROWTH|-57.197834433807|27||0|-0.02522|55.28|0.13058|31.47|0.02019|0.07418|0.026312647420693|0.656|0.13527|32|13|0.068045498547919|4.539229428848
2024-02-10 14:48:44|DAILY|01066|15459|/equities/arrowhead-research-corp|R2000GROWTH|-36.418766820261|8|0.0143|1|0.01433|32.56|0.15914|32.06|-0.01024|0.07014|0.041271357591534|0.656|0.15232|32|14|0.02767279767667|5.3233475314618
2024-02-10 14:48:45|DAILY|01067|943118|/equities/workiva-inc|R2000GROWTH|-99.910757279899|28|0.0036|1|0.00356|95.97|-0.01196|33.53|0.00956|0.05795|0.10475624707568|0.533|0.11901|30|11|0.12236592449177|3.9459438528558
2024-02-10 14:48:45|DAILY|01068|958818|/equities/performance-food-group-co|R2000GROWTH/R2000VALUE|70.089247035353|70|0.2415|1|0.24152|71.71|-0.02646|26.05|-0.05576|0.00196|0.023513435547219|0.622|0.126|37|17|0.11324201355276|3.8244278799613
2024-02-10 14:48:46|DAILY|01069|16945|/equities/power-integration|R2000GROWTH|75.882796651265|1||0|0|81.54|-0.07697|33.32|-0.00942|0.02396|0.013784465470029|0.452|0.10082|31|9|0.085513068731849|3.3725924491772
2024-02-10 14:48:47|DAILY|01070|17416|/equities/texas-roadhouse|R2000GROWTH|128.08706454055|10|0.0905|2|0.06768|134.73|0.18254|35.31|-0.02493|0.01388|0.011332107907654|0.517|0.10097|29|10|0.12190997095837|3.3028547918683
2024-02-10 14:48:49|DAILY|01071|951001|/equities/blueprint-medicines-corp|R2000GROWTH/R2000VALUE|-84.818780711126|25|-0.0775|1|-0.0775|76.54|0.59727|31.53|-0.02406|0.03051|0.042895944528777|0.563|0.13939|32|12|0.054131655372701|4.5685527589545
2024-02-10 14:48:50|DAILY|01072|16089|/equities/first-financial-bankshares|R2000GROWTH/R2000VALUE|30.337401716846|15||0|0.05749|31.64|0.04142|48.52|0.04173|0.07228|0.027898300585511|0.476|0.09107|21|7|0.019516940948693|3.0485934172314
2024-02-10 14:48:51|DAILY|01073|16219|/equities/gsi-group|R2000GROWTH|150.57473728893|1||0|0|167.44|-0.08534|31.3|-0.0139|0.01941|0.016600277985937|0.515|0.08949|33|12|0.091921587608906|3.2539719264279
2024-02-10 14:48:52|DAILY|01074|1077002|/equities/bjs-wholesale-club-holdings-inc|R2000GROWTH/R2000VALUE|-68.45245065303|88|-0.0176|1|-0.01756|67.14|0.0037|33.79|-0.00267|0.02616|0.0045775831843757|0.464|0.09745|28|8|0.13654791868345|3.0859806389158
2024-02-10 14:48:53|DAILY|01075|16045|/equities/exponent|R2000GROWTH|-86.109777907935|6||0|-0.00804|77.76|-0.03258|36.71|0.01016|0.0349|0.036038033902297|0.607|0.07201|28|11|0.031264278799613|2.6234453049371
2024-02-10 14:48:55|DAILY|01076|16348|/equities/ii-vi-inc|R2000GROWTH/R2000VALUE|-237.67717044648|5|0.1027|1|0.10265|227.08|0.40293|8.07|-1.41654|0.10151|0.0360909853795|0.679|0.25977|106|9|12.230564610012|2.7565646100116
2024-02-10 14:48:55|DAILY|01077|1155835|/equities/sprout-social-inc|R2000GROWTH|57.425038290717|14||0|0.02088|65.99|0.12714|29.14|-0.05117|-0.00261|0.07629653929162|0.571|0.18164|35|14|0.24825169409487|6.6011093901258
2024-02-10 14:48:56|DAILY|01078|17254|/equities/staar-surgical|R2000GROWTH|-31.635274333583|5|0.09|1|0.08999|30.16|-0.1533|32.16|0.01741|0.07217|-0.0081353446812351|0.531|0.16196|32|14|0.060200387221684|5.0367637947725
2024-02-10 14:48:57|DAILY|01079|16678|/equities/microstrategy-inc|R2000GROWTH|534.65877928789|2|0.1668|2|0.09954|646.32|-0.01706|27.89|0.05749|0.13162|0.14700629088522|0.649|0.1646|37|14|0.2964559535334|6.1128286544046
2024-02-10 14:48:58|DAILY|01080|1096240|/equities/twist-bioscience-corporation|R2000GROWTH|32.273783729537|67|1.0466|1|1.04662|38.19|-0.08214|33.34|0.01511|0.07677|0.054347659340405|0.552|0.21477|29|11|0.19977250726041|7.3160154888674
2024-02-10 14:49:00|DAILY|01081|16420|/equities/j2-global|R2000GROWTH|-70.629122799314|3||0|0.03343|67.4|0.03482|39.54|0.02658|0.06846|0.042046987452037|0.462|0.08099|26|4|-0.006968932038835|2.918159223301
2024-02-10 14:49:00|DAILY|01082|15467|/equities/on-assignment|R2000GROWTH/R2000VALUE|90.711436071451|15||0|-0.00495|94.41|0.069|32.87|0.01076|0.05045|0.055493213953538|0.484|0.08071|31|7|0.062211035818006|2.9158770571152
2024-02-10 14:49:01|DAILY|01083|1096129|/equities/upwork|R2000GROWTH|-15.521000204368|8|0.0547|1|0.0547|14.46|0.20193|39.46|0.07398|0.13477|0.17605208543301|0.577|0.16975|26|10|0.13218489835431|5.6552468538238
2024-02-10 14:49:02|DAILY|01084|17239|/equities/sps-commerce|R2000GROWTH|184.08849349035|14|0.1131|1|0.11311|210.99|-0.00745|40.8|0.04335|0.07038|0.17213831454767|0.36|0.10001|25|6|0.1594211035818|3.2873388189739
2024-02-10 14:49:03|DAILY|01085|17203|/equities/semtech-corp|R2000GROWTH|-21.679181505774|8|0.0585|1|0.05847|21|-0.04254|30.18|0.01987|0.06265|0.010834880797719|0.588|0.10149|34|11|-0.03318683446273|3.7540358180058
2024-02-10 14:49:05|DAILY|01086|940768|/equities/healthequity-inc|R2000GROWTH|73.339172572566|24|0.1068|1|0.10677|79.61|-0.08155|37.41|0.01175|0.04753|0.011810567466183|0.63|0.12419|27|15|0.060576960309777|4.0271045498548
2024-02-10 14:49:06|DAILY|01087|16256|/equities/helen-of-troy-ltd|R2000GROWTH|-125.55951159325|5||0|0.04054|116.52|0.06617|39.58|0.03182|0.05673|-0.0026975220980795|0.654|0.09955|26|14|-0.0067173281703775|3.3216689254598
2024-02-10 14:49:07|DAILY|01088|16236|/equities/halozyme-therapeutics|R2000GROWTH|-37.277226938143|35||0|-0.02446|35.49|0.18685|38.42|0.02783|0.06507|0.071526715343856|0.423|0.11201|26|10|0.099756050338819|3.7273107454017
2024-02-10 14:49:07|DAILY|01089|1009130|/equities/biohaven-pharmaceutical-holding-co|R2000GROWTH/R2000VALUE|41.461518177353|94|1.4744|2|1.06332|48.55|0.22157|36.14|-0.19509|0.02791|0.17557499647571|0.571|0.20618|7|1|0.69856069364162|6.8820838150289
2024-02-10 14:49:08|DAILY|01090|21252|/equities/kbr-inc|R2000GROWTH/R2000VALUE|-55.362042567576|13||0|0.02469|53.96|-0.05985|26.87|-0.03354|0.00462|0.024252502554859|0.474|0.08869|38|9|0.088414327202323|2.7865208131655
2024-02-10 14:49:10|DAILY|01091|1027143|/equities/redfin|R2000GROWTH|-9.6095008520137|19||0|0.01525|7.99|0.2609|39.04|0.09973|0.17211|0.083736708101289|0.462|0.20802|26|8|0.055688286544047|6.7409041626331
2024-02-10 14:49:11|DAILY|01092|40083|/equities/neogenomics-inc|R2000GROWTH|-16.183882221106|30||0|-0.14473|14.36|0.26303|38.62|0.04689|0.08669|0.10168569151431|0.577|0.14651|26|11|0.023346563407551|5.2291181026138
2024-02-10 14:49:12|DAILY|01093|52417|/equities/celsius-holdings|R2000GROWTH|51.243655980203|3|0.0107|1|0.01073|58.39|-0.15143|31.24|0.04926|0.1204|0.25699530386784|0.545|0.20236|33|14|0.47424007744434|6.6341306873185
2024-02-10 14:49:13|DAILY|01094|21128|/equities/maximus-inc|R2000GROWTH|-83.136100699378|5||0|0.05011|82.57|-0.04201|39.58|0.00807|0.03554|0.032000227919512|0.577|0.06726|26|8|0.0272894482091|2.2675672797677
2024-02-10 14:49:14|DAILY|01095|953821|/equities/wingstop-inc|R2000GROWTH|277.23512408351|22|0.1391|1|0.13908|295.5|0.06029|34.9|0.03775|0.07401|0.075269404827311|0.621|0.12698|29|14|0.17088092933204|4.095472410455
2024-02-10 14:49:15|DAILY|01096|950998|/equities/national-storage-affiliates-trust|R2000GROWTH|-39.559479778781|22||0|-0.06428|36.83|-0.06345|38.92|0.03038|0.04718|0.01186082890727|0.538|0.09008|26|11|0.034977734753146|2.7441258470474
2024-02-10 14:49:16|DAILY|01097|1052916|/equities/national-vision|R2000GROWTH|-20.776277261728|14|0.066|1|0.06596|20.04|0.16399|42.5|0.06505|0.10051|0.068678964554872|0.542|0.12171|24|12|0.025152952565344|4.2061965150048
2024-02-10 14:49:17|DAILY|01098|958147|/equities/houlihan-lokey-inc|R2000GROWTH/R2000VALUE|118.58727955508|15|0.0618|2|0.0448|126.87|0.11072|30.88|-0.00053|0.02205|0.036655280353949|0.485|0.07512|33|11|0.10877928363988|2.5507744433688
2024-02-10 14:49:18|DAILY|01099|15534|/equities/balchem-corp|R2000GROWTH|-146.1079408584|25|0.0355|1|0.03546|145.14|0.13635|38.81|-0.01123|0.01687|0.017544203214361|0.5|0.08587|26|8|0.051828654404647|2.5240803484995
2024-02-10 14:49:19|DAILY|01100|15371|/equities/alkermes-plc|R2000GROWTH|-28.335835887785|6||0|0.02169|27.32|0.04884|36.68|0.003|0.02806|0.029158913563159|0.75|0.10937|28|16|0.064658914728682|3.534246124031
2024-02-10 14:49:21|DAILY|01101|1054949|/equities/evoqua-water|R2000GROWTH|47.873317294608|37|0.0168|2|0.00322|49.88|0.06039|32.68|0.00711|0.05533|0.024355249350416|0.6|0.10776|25|7|0.17066588511137|3.6666518171161
2024-02-10 14:49:22|DAILY|01102|1084931|/equities/tenable-holdings-inc|R2000GROWTH|46.600712211657|20|0.1179|2|0.10263|51.89|0.07028|32.71|-0.03293|0.02548|-0.010384624724693|0.484|0.11361|31|8|0.12425750242014|4.0461771539206
2024-02-10 14:49:23|DAILY|01103|20348|/equities/amn-healthcare-services-inc|R2000GROWTH|71.909241720294|51|0.1144|2|0.10781|75.73|-0.34552|31.71|-0.03631|0.00873|0.014993915128569|0.419|0.12588|31|7|0.06129912875121|3.6801800580833
2024-02-10 14:49:23|DAILY|01104|20365|/equities/john-bean-technologies-corp|R2000GROWTH|95.161844253352|16|0.0634|2|0.0405|103.28|-0.01625|24.83|-0.05024|-0.01543|-0.036845848176028|0.561|0.10953|41|16|0.036636979670862|3.3518954501452
2024-02-10 14:49:24|DAILY|01105|29662|/equities/matador-resources-co|R2000GROWTH|-57.679285460408|19|0.0204|1|0.02035|54.65|-0.07798|39.04|0.17524|0.22765|0.044610086556054|0.615|0.16115|26|11|0.26747821878025|5.8403107454017
2024-02-10 14:49:26|DAILY|01106|20275|/equities/simpson-manufacturing-comp-inc|R2000GROWTH|-192.95136224769|27||0|0.03025|192.4|0.34245|31.47|0.00093|0.03229|0.0591015591511|0.469|0.07718|32|7|0.11271829622459|2.7302855759923
2024-02-10 14:49:27|DAILY|01107|961632|/equities/mimecast-ltd|R2000GROWTH|79.583404255318|1||0|0|79.92|0.0254|46.08|0.06863|0.08636|0.047567709252124|0.692|0.10098|13|6|0.13247412353923|3.0228397328881
2024-02-10 14:49:28|DAILY|01108|1096126|/equities/livent-corp|R2000GROWTH|16.017298371547|17||0|0.06379|16.51|0.13449|30.03|-0.01635|0.03216|0.075166594675302|0.576|0.18171|33|14|0.16348063555114|5.7241668321748
2024-02-10 14:49:29|DAILY|01109|1171774|/equities/digitalocean-holdings|R2000GROWTH/R2000VALUE|33.77130290285|1||0|0|39.42|0.1486|34.52|0.01171|0.08347|0.13648042792879|0.571|0.16916|21|9|0.093699310344828|5.9381186206897
2024-02-10 14:49:30|DAILY|01110|21037|/equities/insperity-inc|R2000GROWTH|-107.33834734808|2||0|0.00021|96.37|-0.04197|28.67|-0.02223|0.0165|0.014645008553202|0.528|0.08578|36|13|0.056365924491772|2.9898770571152
2024-02-10 14:49:31|DAILY|01111|39261|/equities/hertz-global-holdings|R2000GROWTH|140.23092969824|67||0|0.2229|151.64|-0.06837|42.04|0.06882|0.12283|0.17150022730114|0.478|0.14734|23|9|0.19136979670862|4.5376302032914
2024-02-10 14:49:32|DAILY|01112|21036|/equities/maxlinear-inc|R2000GROWTH|-20.447530423505|8||0|-0.08549|19.04|-0.09125|34.2|0.01845|0.07166|0.054766967775296|0.433|0.1447|30|6|0.07135527589545|4.5221026137464
2024-02-10 14:49:33|DAILY|01113|17437|/equities/universal-forest|R2000GROWTH/R2000VALUE|-121.44184999683|27||0|-0.00176|118.9|0.16427|31.47|0.00446|0.03686|0.037104301437014|0.406|0.09093|32|8|0.12107163601162|3.0978828654405
2024-02-10 14:49:34|DAILY|01114|1156638|/equities/beam-therapeutics-inc|R2000GROWTH|23.412663993217|10|0.0269|1|0.02686|29.05|0.1002|34.48|-0.00967|0.05534|0.086721539233805|0.379|0.2201|29|10|0.17997125867195|7.4853696729435
2024-02-10 14:49:35|DAILY|01115|1054954|/equities/sailpoint-tech|R2000GROWTH|64.211836077671|37||0|0.03408|65.24|-0.02303|32.79|0.08016|0.11328|0.15779567482812|0.579|0.09527|19|9|0.20777541729894|3.7745280728376
2024-02-10 14:49:37|DAILY|01116|1055910|/equities/denali-therapeutics|R2000GROWTH|-18.188577075034|25|-0.0667|1|-0.0667|18.05|-0.01981|38.81|0.03521|0.1154|0.14487360850299|0.577|0.16085|26|12|0.10134269119071|5.6897318489835
2024-02-10 14:49:37|DAILY|01117|41304|/equities/fate-therap|R2000GROWTH|4.7576176652423|68|1.8462|1|1.84615|6.29|-0.75538|42|0.06208|0.12268|0.065293491132526|0.609|0.21291|23|11|0.05603775411423|7.2718131655373
2024-02-10 14:49:38|DAILY|01118|1088195|/equities/bloom-energy-corp|R2000GROWTH|-13.304573215093|21||0|-0.11103|11.53|-0.14951|38.96|0.08248|0.15625|0.15383764597383|0.5|0.20721|26|5|0.20178993223621|7.0199545014521
2024-02-10 14:49:39|DAILY|01119|985128|/equities/atkore-international-group-inc|R2000GROWTH|-157.69748896138|21|-0.0226|1|-0.0226|148.31|0.11646|29.79|0.03517|0.078|0.12570665738598|0.559|0.10998|34|12|0.1985266214908|3.9678935140368
2024-02-10 14:49:40|DAILY|01120|101888|/equities/q2-holdings|R2000GROWTH|-45.08501183339|5||0|0.05417|43.2|-0.0701|36.75|0.04177|0.06668|-0.02854480467275|0.536|0.12231|28|9|-0.0067395934172313|3.9683959341723
2024-02-10 14:49:42|DAILY|01121|994769|/equities/hilton-grand-vacations-inc|R2000GROWTH|40.415821505798|47||0|0.13913|42.74|-0.15017|26.68|-0.02741|0.00257|0.022655972291609|0.568|0.10836|37|16|0.072268151016457|3.778155856728
2024-02-10 14:49:43|DAILY|01122|9222|/equities/denbury-resources-inc|R2000GROWTH|-94.229678842937|21||0|-0.05075|88.66|0.03444|38.2|0.09526|0.12231|0.21611023476187|0.6|0.12431|20|10|0.24299617346939|4.3740446428571
2024-02-10 14:49:44|DAILY|01123|16719|/equities/neogen-corp|R2000GROWTH/R2000VALUE|-17.165915942681|23||0|-0.08966|16.55|0.10115|50.55|0.0365|0.07747|0.061397487987189|0.55|0.10405|20|7|-0.033533397870281|3.3717463697967
2024-02-10 14:49:44|DAILY|01124|40089|/equities/qualys-inc|R2000GROWTH|-191.5707635126|5||0|0.02146|171.85|0.17602|34.3|-0.00221|0.03933|0.064292925576154|0.5|0.09502|30|11|0.10448499515973|3.3526195546951
2024-02-10 14:49:45|DAILY|01125|21019|/equities/envestnet-inc|R2000GROWTH/R2000VALUE|48.458941152738|56||0|0.32523|52.32|-0.14909|29.64|0.01404|0.0434|-0.01818571562931|0.485|0.08762|33|12|0.0040842207163601|3.0184501452081
2024-02-10 14:49:47|DAILY|01126|15761|/equities/conmed-corp|R2000GROWTH|-94.496069915662|25|-0.1868|1|-0.18675|86.92|0.04243|33.63|0.00538|0.03919|0.047437025330642|0.567|0.1049|30|14|0.021064859632139|3.4294511132623
2024-02-10 14:49:48|DAILY|01127|20399|/equities/ryman-hospitality-properties|R2000GROWTH/R2000VALUE|107.57109660343|81|0.3316|2|0.32317|114.56|-0.03939|25.76|-0.05094|-0.00311|0.050426414119106|0.378|0.12807|37|7|0.10523426911907|4.0273881897386
2024-02-10 14:49:49|DAILY|01128|16502|/equities/lhc-group|R2000GROWTH|164.43728502891|7|0.0426|2|0.02271|169.81|-0.04193|37.29|0.00881|0.03001|0.043724430026538|0.619|0.09166|21|13|0.056893536121673|2.9430063371356
2024-02-10 14:49:49|DAILY|01129|17001|/equities/papa-johns-international|R2000GROWTH|70.564678949395|14||0|-0.06825|72.49|0.00631|40.8|0.0247|0.0623|0.049034691961276|0.6|0.11807|25|10|0.050735721200387|3.4736592449177
2024-02-10 14:49:50|DAILY|01130|16008|/equities/the-ensign-group|R2000GROWTH|111.61658679166|85||0|0.22666|118.9|0.01423|35.15|0.00017|0.02763|0.037030859775136|0.593|0.09868|27|12|0.1310880929332|3.1845653436592
2024-02-10 14:49:52|DAILY|01131|101895|/equities/trinet-grou|R2000GROWTH|-119.40711906873|2||0|0.00527|112.63|0.01823|30.35|-0.00492|0.03134|0.046200397400433|0.5|0.09023|34|10|0.10214520813166|2.8086408518877
2024-02-10 14:49:53|DAILY|01132|16842|/equities/overstock.com|R2000GROWTH|-25.390318110451|21|0.011|1|0.01105|24.71|0.35702|36.18|0.50173|0.7156|1.2065359439701|0.5|0.20958|28|10|0.2886582768635|7.3472410454985
2024-02-10 14:49:54|DAILY|01133|16954|/equities/perficient|R2000GROWTH|66.143650173069|20||0|0.07427|71.74|0.07953|37.56|0.03363|0.09194|0.049116319680959|0.519|0.09193|27|8|0.095207163601162|3.5377744433688
2024-02-10 14:49:54|DAILY|01134|986078|/equities/kinsale-capital-group-inc|R2000GROWTH|388.29341063404|26|0.1695|1|0.1695|419.09|0.25851|37.33|0.02294|0.06109|0.088725980239246|0.519|0.10216|27|9|0.1735876089061|3.3034917715392
2024-02-10 14:49:55|DAILY|01135|16044|/equities/exlservice-holdin|R2000GROWTH|-32.66356833163|6|0.0036|1|0.00357|30.94|0.10383|30.24|-0.02281|0.01424|-0.0037914946041497|0.529|0.08554|34|14|0.10529912875121|2.8090435624395
2024-02-10 14:49:57|DAILY|01136|21235|/equities/rli-corp|R2000GROWTH/R2000VALUE|-144.16839333046|12|0.0123|1|0.01228|140.97|0.02937|28.39|-0.03058|-0.00499|0.01642887813375|0.639|0.07545|36|15|0.064916747337851|2.3772468538238
2024-02-10 14:49:58|DAILY|01137|41018|/equities/tg-therapeutics-inc|R2000GROWTH|-17.41735005846|20||0|-0.06531|14.74|0.97043|39|0.10767|0.23658|0.2795890741797|0.538|0.17725|26|8|0.22991577928364|7.1216224588577
2024-02-10 14:49:59|DAILY|01138|955557|/equities/alarm.com-holdings|R2000GROWTH|61.10393588665|1||0|0|66.36|0.0852|29.51|-0.01179|0.03033|0.053966087583212|0.486|0.08949|35|9|0.077737657308809|3.2855798644724
2024-02-10 14:50:00|DAILY|01139|16078|/equities/franklin-electric|R2000GROWTH|93.547804889213|15|0.0307|1|0.03067|99.48|0.03785|44.3|0.00288|0.02172|0.044683757224761|0.652|0.07816|23|14|0.076142303969022|2.6425053242982
2024-02-10 14:50:00|DAILY|01140|1156199|/equities/cerence-inc|R2000GROWTH|-19.044867578415|4|-0.1028|1|-0.1028|16.67|-0.01176|39.62|0.03694|0.12383|0.13336979753837|0.5|0.14778|26|5|0.070324298160697|5.5265818005808
2024-02-10 14:50:02|DAILY|01141|942650|/equities/nevro-corp|R2000GROWTH|-19.011026388927|27||0|-0.10397|17.15|0.15371|38.73|0.03082|0.05933|-0.091239570058371|0.615|0.1382|26|11|-0.1240261374637|4.5347124878993
2024-02-10 14:50:03|DAILY|01142|20505|/equities/metals-usa-holdings-corp|R2000GROWTH|365.80626330941|2|0.0551|2|-0.01913|393.71|0.1582|38.22|0.00057|0.02391|0.057434309020112|0.593|0.09169|27|12|0.14066118102614|2.7970358180058
2024-02-10 14:50:04|DAILY|01143|15867|/equities/casella-waste-sys|R2000GROWTH/R2000VALUE|83.61150457663|20|0.0427|1|0.04275|89.28|0.04542|37.56|0.00275|0.02386|0.036635730136494|0.593|0.08074|27|13|0.085229428848015|2.6599641819942
2024-02-10 14:50:05|DAILY|01144|1088200|/equities/sonos-inc|R2000GROWTH|16.828281282819|3|0.0909|2|-0.05083|18.3|0.40976|38.19|0.07332|0.14063|-0.011969600190506|0.593|0.10693|27|10|0.081706679574056|4.2122352371733
2024-02-10 14:50:06|DAILY|01145|1096118|/equities/kodiak-sciences-inc|R2000GROWTH|3.83087515529|68|1.9858|2|1.54976|5.38|0.30455|42|0.09199|0.14511|-0.068799903477849|0.435|0.20644|23|8|-0.024274927395934|7.141155856728
2024-02-10 14:50:08|DAILY|01146|1166732|/equities/fubotv-inc|R2000GROWTH|-2.5830337294396|27|-0.2897|1|-0.28966|2.06|0.2125|41.25|0.1206|0.22654|0.19633442987542|0.583|0.27925|24|9|0.082956692913386|9.0556496062992
2024-02-10 14:50:09|DAILY|01147|1010718|/equities/appian-corp|R2000GROWTH|-35.611082483231|103|-0.2875|1|-0.28749|33.26|-0.07798|31.03|-0.02739|0.04919|0.050146352211732|0.633|0.18193|30|12|0.097638915779284|6.0646398838335
2024-02-10 14:50:10|DAILY|01148|24317|/equities/vonage-holdings-corp|R2000GROWTH|20.032982226831|18||0|0.18722|20.99|-0.05496|27.13|-0.01514|0.02802|0.064797375152099|0.609|0.11253|23|9|0.21076131045242|3.2804773790952
2024-02-10 14:50:11|DAILY|01149|940816|/equities/trupanion-inc|R2000GROWTH|-31.219486337593|27||0|0.06017|30.66|0.35487|31.47|-0.0202|0.04287|0.1422023425426|0.438|0.19309|32|9|0.094101645692159|6.1291122942885
2024-02-10 14:50:11|DAILY|01150|16227|/equities/chart-industries|R2000GROWTH/R2000VALUE|-133.47600879841|13||0|0.02956|122.24|-0.11947|30.03|0.00436|0.05735|0.034195387827188|0.676|0.15089|34|16|0.15428363988383|4.8981848983543
2024-02-10 14:50:13|DAILY|01151|1153169|/equities/progyny-inc|R2000GROWTH|36.964841042421|54|0.2181|2|0.19751|40.44|-0.03866|29.7|-0.03306|0.00816|0.026345753683276|0.576|0.15023|33|11|0.12101161665053|5.0630784123911
2024-02-10 14:50:14|DAILY|01152|1153690|/equities/silvergate-capital-corp|R2000GROWTH|0.19350968127741|66||0|-0.25|0.3|-0.42733|38.4|0.26196|0.34356|0.041743906709117|0.44|0.2664|25|8|0.14504195121951|14.099043902439
2024-02-10 14:50:15|DAILY|01153|20162|/equities/applied-industrial-technologies|R2000GROWTH|174.70478091804|16|0.0813|2|0.07389|187.93|0.09748|37.7|0.02241|0.053|0.069650247194519|0.556|0.08342|27|10|0.13349757986447|2.7548218780252
2024-02-10 14:50:16|DAILY|01154|20347|/equities/asbury-automotive-group-inc|R2000GROWTH|-220.58177240758|27||0|0.03474|215.92|0.02686|38.73|0.03202|0.07343|0.071723305386101|0.538|0.12102|26|9|0.11820232333011|4.0559380445305
2024-02-10 14:50:17|DAILY|01155|1096077|/equities/arvinas-holding|R2000GROWTH|42.715064727694|67|1.8476|1|1.8476|49.89|-0.28197|33.34|0.01799|0.06994|-0.050173888639026|0.552|0.18019|29|11|0.14011907066796|6.0406524685382
2024-02-10 14:50:19|DAILY|01156|13079|/equities/cabot-microelectr|R2000GROWTH|-180.62927951213|11|0.0065|1|0.00655|173.69|-0.03116|20.67|-0.03845|-0.00535|-0.00588683412839|0.5|0.0922|30|8|0.093260317460317|3.3126841269841
2024-02-10 14:50:20|DAILY|01157|1080050|/equities/focus-financial-partners|R2000GROWTH|52.55789836458|2|0.0066|2|-0.00019|52.99|0.46934|40|0.02745|0.07911|0.12073303828816|0.522|0.1124|23|5|0.10707383279045|3.5252736156352
2024-02-10 14:50:21|DAILY|01158|17169|/equities/steven-madden|R2000GROWTH|-43.640963221548|3|0.0378|1|0.03778|41.75|-0.07282|36.82|-0.01299|0.02288|0.037303396349861|0.429|0.11292|28|6|0.040650532429816|3.6619486931268
2024-02-10 14:50:21|DAILY|01159|20282|/equities/seacube-container-leasing-ltd|R2000GROWTH|25.912329253186|15|0.0426|2|0.02818|27.36|-0.06257|27.54|-0.01752|0.01829|0.018669732681764|0.514|0.10137|37|16|0.077773475314618|3.2119351403679
2024-02-10 14:50:22|DAILY|01160|20340|/equities/select-medical-holdings-corp|R2000GROWTH|24.71637734158|40|0.0903|2|0.06624|26.4|-0.16521|32.06|-0.00991|0.02641|0.015821569801596|0.613|0.09862|31|11|0.063757986447241|3.6601878025169
2024-02-10 14:50:24|DAILY|01161|15323|/equities/aci-worldwide|R2000GROWTH|-31.24779876912|5|0.0567|1|0.05671|30.56|0.32238|36.75|-0.0133|0.03332|0.0030069691326736|0.464|0.09892|28|9|0.012484027105518|3.2992207163601
2024-02-10 14:50:25|DAILY|01162|32311|/equities/american-eagle-outfitters|R2000GROWTH|20.101191880367|50|0.177|1|0.17696|22.48|0.02929|42.78|0.06374|0.10398|0.11611871651149|0.478|0.14706|23|8|0.10844240077444|4.4497647628267
2024-02-10 14:50:26|DAILY|01163|16391|/equities/iridium-communications|R2000GROWTH/R2000VALUE|-37.165813250048|20|-0.0915|1|-0.09155|34.83|-0.00432|33.8|0.00313|0.03802|0.023356987977301|0.633|0.10057|30|17|0.073666989351404|3.4918344627299
2024-02-10 14:50:27|DAILY|01164|1053088|/equities/altair-engineering|R2000GROWTH|85.563602444163|18|0.0877|1|0.08772|92.26|0.18904|30.79|-0.00944|0.01699|-0.019604976556054|0.455|0.0943|33|10|0.12089254598257|3.3367221684414
2024-02-10 14:50:28|DAILY|01165|1137570|/equities/bridgebio-pharma-inc|R2000GROWTH/R2000VALUE|-38.656160352179|16|-0.0592|1|-0.05922|34.47|0.81598|36.36|0.01222|0.08531|0.11546546841733|0.571|0.22222|28|10|0.20583639883833|6.4973088092933
2024-02-10 14:50:30|DAILY|01166|997108|/equities/hamilton-lane-inc|R2000GROWTH|112.26533949946|16|0.0047|2|-0.02384|115.88|0.10151|35.1|0.00531|0.0262|0.023248073362073|0.621|0.09957|29|13|0.093471442400774|3.3128683446273
2024-02-10 14:50:30|DAILY|01167|13963|/equities/advanced-energy|R2000GROWTH|-108.40414790896|27||0|0.02665|104.77|0.06602|35.96|0.01889|0.0524|0.043705990340084|0.5|0.11232|28|10|0.085030009680542|3.6193204259438
2024-02-10 14:50:31|DAILY|01168|1084218|/equities/allakos-inc|R2000GROWTH|-1.7461692029495|19||0|0.12605|1.34|-0.45007|33.83|-0.04862|0.05508|0.022551565717025|0.467|0.19731|30|9|-0.14073862536302|6.5854394966118
2024-02-10 14:50:32|DAILY|01169|101891|/equities/rubicon-pro|R2000GROWTH|-9.6617250223223|19|0.0869|1|0.08686|9.51|0.17767|33.83|0.04714|0.1469|0.15800286335246|0.667|0.19317|30|14|0.1631752178122|6.6958906098742
2024-02-10 14:50:33|DAILY|01170|16461|/equities/kulicke-and-soffa|R2000GROWTH|-51.112987898738|8||0|-0.00378|50.13|-0.0621|30.18|-0.0007|0.03298|0.055912871027593|0.529|0.11772|34|11|0.10725363020329|3.8664491771539
2024-02-10 14:50:35|DAILY|01171|16371|/equities/insmed|R2000GROWTH|-30.630073912229|27|-0.015|1|-0.01499|28.25|0.08145|38.73|-0.00373|0.06224|0.0028115222568367|0.5|0.13775|26|7|0.089983543078412|4.8884453049371
2024-02-10 14:50:36|DAILY|01172|1155092|/equities/sitime-corporation|R2000GROWTH|105.94948941154|1||0|0|124.96|-0.03361|31.3|0.01571|0.08463|0.1500440924961|0.545|0.18163|33|11|0.28322265246854|6.3029728944821
2024-02-10 14:50:37|DAILY|01173|1141594|/equities/phreesia-inc|R2000GROWTH|24.363128327785|68|0.8557|1|0.85572|27.91|-0.19279|35.78|0.03056|0.09128|-0.0015604868975026|0.481|0.15246|27|7|0.085111326234269|5.1795769603098
2024-02-10 14:50:38|DAILY|01174|20745|/equities/drew-industries-inc|R2000GROWTH|-120.96790828798|27||0|-0.03223|114.7|-0.05837|29.62|-0.03263|0.00043|0.010250096943048|0.5|0.10742|34|12|0.048124878993224|3.5512623426912
2024-02-10 14:50:39|DAILY|01175|15574|/equities/blackbaud|R2000GROWTH|-84.722911737562|25|0.0039|1|0.00392|82.05|0.17453|38.81|0.0105|0.04802|0.012583735350909|0.538|0.10411|26|10|0.035313649564376|3.2964666021297
2024-02-10 14:50:40|DAILY|01176|31051|/equities/m-a-com-holding|R2000GROWTH|-88.162724610629|7||0|-0.00512|83.61|-0.06998|36.68|0.03796|0.06762|0.11056905185901|0.536|0.11439|28|12|0.15870958373669|3.8595450145208
2024-02-10 14:50:41|DAILY|01177|1127881|/equities/pagerduty-inc|R2000GROWTH|23.079059687468|22|0.064|2|-0.05057|25.16|-0.03064|30.67|-0.04473|0.00071|-0.00049465230984775|0.515|0.1639|33|13|0.082366892545983|5.1750425943853
2024-02-10 14:50:42|DAILY|01178|21052|/equities/brinks-comp|R2000GROWTH|-84.87705459095|27||0|-0.00793|82.55|0.16577|29.62|-0.00585|0.03141|0.077628934068376|0.5|0.0861|34|11|0.02892545982575|3.1039070667957
2024-02-10 14:50:43|DAILY|01179|977677|/equities/red-rock-resorts-inc|R2000GROWTH|53.738469849613|11|0.0836|1|0.08358|58.86|0.16672|33|0.02378|0.07199|0.1304082269508|0.581|0.13461|31|12|0.17212100677638|4.6800948693127
2024-02-10 14:50:44|DAILY|01180|15492|/equities/atricure|R2000GROWTH|-35.614003662559|51|-0.103|1|-0.103|32.92|-0.034|49.15|0.08835|0.12936|0.014072569436587|0.6|0.13261|20|11|0.042133591481123|4.2533204259438
2024-02-10 14:50:46|DAILY|01181|101906|/equities/srvsfrst-bn|R2000GROWTH/R2000VALUE|-66.764580443471|5||0|0.02827|62.57|0.17775|30.26|-0.00874|0.02584|0.048825844336575|0.324|0.0969|34|7|0.086904162633107|3.1794162633107
2024-02-10 14:50:47|DAILY|01182|1096499|/equities/axonics-modulation-technologies|R2000GROWTH|65.824954803855|24|0.0713|2|-0.02033|67.95|-0.00961|32.58|-0.0331|-0.00469|0.041223063114199|0.677|0.14892|31|18|0.14709486931268|4.8954133591481
2024-02-10 14:50:48|DAILY|01183|16538|/equities/liveperson|R2000GROWTH|-3.2213403978979|19|-0.1661|1|-0.16614|2.66|0.03649|29.85|0.00226|0.06373|-0.039570271495532|0.559|0.1864|34|14|-0.10079090029042|5.8824898354308
2024-02-10 14:50:48|DAILY|01184|21089|/equities/skyline-corp|R2000GROWTH|72.343016857318|4|0.1122|2|0.02049|81.17|0.11593|31.21|-0.01292|0.04391|0.062654487415766|0.455|0.12238|33|8|0.1538334946757|4.3065266214908
2024-02-10 14:50:49|DAILY|01185|9240|/equities/southwestern-energy-company|R2000GROWTH|6.2196636184874|25|-0.064|1|-0.06405|6.43|0.03776|34.79|-0.01847|0.03392|0.05299978640464|0.724|0.18082|29|14|0.17898063891578|5.8033988383349
2024-02-10 14:50:51|DAILY|01186|960625|/equities/livanova-plc|R2000GROWTH/R2000VALUE|47.505315139156|40|0.0386|2|0.00278|50.52|-0.06596|34.28|-0.0281|0.01569|0.009739534407449|0.483|0.11257|29|8|0.0036050338818974|3.7265053242982
2024-02-10 14:50:52|DAILY|01187|20698|/equities/quaker-chemical-corp|R2000GROWTH|-204.09694005472|27|-0.0252|1|-0.02519|195.8|0.3261|33.57|0.00908|0.04102|0.043365881676468|0.433|0.09364|30|11|0.052717328170378|3.3595759922556
2024-02-10 14:50:53|DAILY|01188|21136|/equities/rogers-corp|R2000GROWTH/R2000VALUE|-123.10551657118|26||0|-0.033|119.26|-0.05072|36|-0.0013|0.03693|0.043709444132772|0.536|0.09247|28|8|0.039848983543078|2.7244317521781
2024-02-10 14:50:54|DAILY|01189|50936|/equities/cryoport-inc|R2000GROWTH|14.183902428712|62|0.3805|1|0.38054|15.89|-0.06041|26.27|-0.05315|0.00321|-0.022078759561713|0.514|0.1812|37|16|0.10250435624395|6.1052875121007
2024-02-10 14:50:55|DAILY|01190|17106|/equities/sanderson-farms|R2000GROWTH/R2000VALUE|-220.04087025509|1||0|0|204|0.0529|45.86|-0.00319|0.0309|0.060815070977144|0.571|0.08256|14|4|0.046878504672897|2.6923831775701
2024-02-10 14:50:57|DAILY|01191|1057699|/equities/nebula-acquisition|R2000GROWTH|-7.708187798212|23||0|-0.00531|7.5|0.12537|50.55|0.10333|0.18333|0.10342186651981|0.5|0.12453|20|5|0.030325266214908|4.6847086156825
2024-02-10 14:50:57|DAILY|01192|17026|/equities/rent-a-center-inc|R2000GROWTH/R2000VALUE|32.5870499681|67||0|0.17081|33.45|-0.06599|38.68|0.04346|0.08515|0.051526324324437|0.48|0.13087|25|8|0.07389738625363|4.2648557599226
2024-02-10 14:50:58|DAILY|01193|15676|/equities/cogent-communications|R2000GROWTH|72.972150930682|85||0|0.1742|77.38|-0.00738|35.15|-0.00972|0.02054|0.014227010649008|0.63|0.08404|27|14|0.039731848983543|2.844211035818
2024-02-10 14:50:59|DAILY|01194|44409|/equities/lgi-homes|R2000GROWTH|-129.24282188992|20|-0.0272|1|-0.02722|120.79|0.28486|31.69|0.00543|0.05299|0.027753975371973|0.469|0.13288|32|12|0.11560212971926|4.2820329138432
2024-02-10 14:51:00|DAILY|01195|20530|/equities/comfort-systems-usa-inc|R2000GROWTH|219.58131306717|39||0|0.17094|240.5|0.10105|34.31|0.01353|0.05515|0.093557306765069|0.517|0.08744|29|11|0.19027879961278|3.0807792836399
2024-02-10 14:51:02|DAILY|01196|993270|/equities/innovative-industrial-properties|R2000GROWTH/R2000VALUE|-97.827245483604|26||0|-0.03923|91.6|0.22766|42|0.0629|0.10491|0.11624528330653|0.542|0.1186|24|9|0.071116166505324|3.8280445304937
2024-02-10 14:51:03|DAILY|01197|15913|/equities/diodes-inc|R2000GROWTH/R2000VALUE|-73.781475243558|27|-0.0825|1|-0.08246|69.99|0.08352|29.62|-0.01415|0.01624|0.019836394248451|0.529|0.10731|34|14|0.058300096805421|3.4226360116166
2024-02-10 14:51:03|DAILY|01198|1077150|/equities/exp-world|R2000GROWTH|-13.930672545834|21||0|-0.10247|12.35|-0.04709|33.77|0.12549|0.19736|0.19361208164998|0.6|0.19636|30|13|0.19927395934172|6.4662913843175
2024-02-10 14:51:04|DAILY|01199|17485|/equities/vicor-corp|R2000GROWTH|38.850500727452|2|0.0475|2|0.01954|43.3|0.01167|35.59|0.05016|0.12137|0.13158239922271|0.483|0.12358|29|5|0.073890609874153|4.374137463698
2024-02-10 14:51:05|DAILY|01200|1052244|/equities/cargurus|R2000GROWTH|-24.283479399677|25||0|0.06358|23.92|0.28337|36.04|0.00258|0.07504|0.00043334523443726|0.5|0.12157|28|8|0.028372700871249|4.3579690222652
2024-02-10 14:51:07|DAILY|01201|15666|/equities/cracker-barrelold-country|R2000GROWTH|72.784264368381|7||0|-0.03075|78.81|-0.04078|25.05|-0.02534|0.01707|-0.018722148777815|0.585|0.09607|41|14|-0.016620522749274|3.5435440464666
2024-02-10 14:51:08|DAILY|01202|39150|/equities/visteon|R2000GROWTH|-123.85470914715|27|0.0124|1|0.0124|120.01|-0.04767|33.57|0.00065|0.03187|0.042438249570196|0.667|0.11927|30|14|0.073884801548887|3.9784114230397
2024-02-10 14:51:09|DAILY|01203|6438|/equities/jds-uniphase-corp|R2000GROWTH/R2000VALUE|-9.7935789323886|5||0|-0.01|8.91|0.12014|30.26|-0.01277|0.0162|0.0021702977794812|0.647|0.08672|34|18|-0.025580832526621|2.795839303001
2024-02-10 14:51:10|DAILY|01204|13938|/equities/3d-systems-corporation|R2000GROWTH/R2000VALUE|-5.482885344363|27||0|-0.10971|4.95|0|35.96|0.05893|0.19962|0.11600481904527|0.643|0.17624|28|11|0.098528557599226|6.1537192642788
2024-02-10 14:51:11|DAILY|01205|1137572|/equities/karuna-therapeutics-inc|R2000GROWTH|310.69774714161|67||0|0.71039|317.14|-0.08857|42.04|0.01405|0.06047|0.086911533803595|0.522|0.15571|23|9|0.22533881897386|4.8530009680542
2024-02-10 14:51:13|DAILY|01206|17540|/equities/wd-40-company|R2000GROWTH|254.12759797905|75|0.274|1|0.27401|269.25|-0.01785|30.94|-0.03448|0.00053|-0.025140865202031|0.581|0.09107|31|17|0.05895353339787|2.6859235237173
2024-02-10 14:51:13|DAILY|01207|968965|/equities/manitowoc-foodservice-inc|R2000GROWTH|23.870216314153|40|0.0127|1|0.01265|24.01|0.00466|35.76|-0.00289|0.08927|0.2002153775271|0.588|0.09953|17|7|0.16808655332303|3.5696166924266
2024-02-10 14:51:14|DAILY|01208|945665|/equities/inovalon-holdings-inc|R2000GROWTH|40.720055171237|180|0.5135|1|0.51345|41.06|0.23866|42.71|0.10119|0.12438|0.12847123790622|0.571|0.10736|7|4|0.20773221757322|3.3298974895397
2024-02-10 14:51:15|DAILY|01209|977671|/equities/ingevity-corp|R2000GROWTH|41.404445591636|11|0.007|2|-0.02288|44.85|0.06005|33|0.00853|0.05389|-0.0085585693781951|0.452|0.09421|31|7|-0.018938044530494|3.4663514036786
2024-02-10 14:51:16|DAILY|01210|1161253|/equities/inari-medical-inc|R2000GROWTH|-62.573612487161|23|-0.0014|1|-0.00136|58.91|0.05798|30.43|-0.07624|-0.03237|-0.0072267422399773|0.6|0.16117|30|11|0.10145561497326|5.1562449197861
2024-02-10 14:51:17|DAILY|01211|7926|/equities/terex-corp|R2000GROWTH|-66.364541173309|1||0|0|58.85|0.10316|34.43|0.04274|0.08634|0.1197709666478|0.467|0.10979|30|9|0.11688383349468|3.9526960309777
2024-02-10 14:51:18|DAILY|01212|16638|/equities/merit-medical-systems|R2000GROWTH/R2000VALUE|75.850454091167|34|0.0833|2|0.06597|79.98|-0.05094|34.48|-0.01908|0.01333|0.021208998355546|0.655|0.09101|29|14|0.12163213939981|3.1931229428848
2024-02-10 14:51:19|DAILY|01213|942484|/equities/boot-barn-holdin|R2000GROWTH|77.390662330854|7|0.1085|1|0.10854|87.73|0.10763|44.65|0.128|0.16233|0.075235485849076|0.609|0.14705|23|10|0.14555372700871|4.8619138431752
2024-02-10 14:51:20|DAILY|01214|21228|/equities/fabrinet|R2000GROWTH/R2000VALUE|-209.48532494658|4||0|0.12131|204.56|-0.08289|28.61|-0.00033|0.04182|0.066191649082433|0.639|0.08625|36|15|0.14527879961278|3.0226611810261
2024-02-10 14:51:21|DAILY|01215|100223|/equities/intracellular-th|R2000GROWTH|65.246143727068|1||0|0|72.77|0.23409|41.32|0.00111|0.08586|0.090813857951534|0.56|0.14179|25|8|0.14715682478219|4.7461016456922
2024-02-10 14:51:23|DAILY|01216|101868|/equities/instld-buld|R2000GROWTH|189.7553678238|20|0.1076|1|0.10763|206.75|0.06919|28.97|0.02322|0.05852|0.14604987114492|0.457|0.11292|35|13|0.16812681510165|3.9713639883833
2024-02-10 14:51:24|DAILY|01217|20656|/equities/ps-business-parks-inc|R2000GROWTH/R2000VALUE|186.30335270284|77|0.1315|2|0.10019|187.44|0.08498|37.6|0.0013|0.02999|0.098561114224759|0.267|0.06541|15|3|0.0448140625|2.3615359375
2024-02-10 14:51:24|DAILY|01218|21153|/equities/cabot-corp|R2000GROWTH|72.693646284826|4|0.0407|1|0.04066|79.85|0.12551|27.84|-0.02558|0.00869|0.011007653287698|0.486|0.09424|37|11|0.086737657308809|3.0496050338819
2024-02-10 14:51:25|DAILY|01219|15302|/equities/aaon|R2000GROWTH|72.761143132463|65||0|0.38388|81.4|0.1642|42.13|-0.02096|0.02637|0.021143974241804|0.478|0.09323|23|7|0.11583930300097|3.1651781219748
2024-02-10 14:51:26|DAILY|01220|20913|/equities/badger-meter-inc|R2000GROWTH|-151.5482798444|11||0|0.0425|149.88|-0.02677|31.97|-0.00136|0.02289|0.030039054241771|0.625|0.0836|32|14|0.10933785091965|2.7269970958374
2024-02-10 14:51:28|DAILY|01221|1096076|/equities/svmk|R2000GROWTH|9.3798829111743|55|0.1943|2|0.01832|9.45|-0.04027|34.96|0.02441|0.07681|-0.017997384081881|0.609|0.10989|23|9|-0.024684149184149|4.2236526806527
2024-02-10 14:51:29|DAILY|01222|8243|/equities/intl-game-tech|R2000GROWTH|-27.580736080846|96||0|-0.12307|26.72|-0.05079|33.5|0.04422|0.08029|0.051325956869111|0.643|0.1405|28|12|0.14632913843175|4.830330106486
2024-02-10 14:51:30|DAILY|01223|17209|/equities/sun-hydraulics-co|R2000GROWTH|-44.136042695186|23|0.0205|1|0.02047|42.37|-0.02442|33.7|-0.00846|0.02881|0.00412563937943|0.433|0.10687|30|10|0.032587608906099|3.4774830590513
2024-02-10 14:51:31|DAILY|01224|41193|/equities/artsn-prtnr-asst|R2000GROWTH|-44.16066142428|27|0.013|1|0.013|42.86|0.20863|27.97|-0.00118|0.02678|0.034340539906652|0.722|0.08909|36|18|0.062137463697967|3.0551839303001
2024-02-10 14:51:32|DAILY|01225|24288|/equities/watts-water-technologies-inc|R2000GROWTH/R2000VALUE|200.67525464551|3|0.0535|2|0.03901|215.74|0.08697|38.19|0.02363|0.04796|0.029721882402819|0.593|0.06996|27|11|0.096576960309777|2.4777918683446
2024-02-10 14:51:34|DAILY|01226|1025072|/equities/tpg-pace-energy-class-a|R2000GROWTH|19.611603822126|12|-0.0263|1|-0.02633|20.34|-0.04829|37.85|0.03919|0.069|0.11409150613609|0.63|0.14076|27|13|0.11556534365925|4.743266214908
2024-02-10 14:51:34|DAILY|01227|13983|/equities/itron-inc.|R2000GROWTH/R2000VALUE|70.689809024999|16|0.025|2|0.00659|76.39|0.06125|30.85|-0.04155|0.03262|0.023673556486549|0.515|0.10035|33|8|0.045997095837367|3.4784433688287
2024-02-10 14:51:35|DAILY|01228|945652|/equities/masonite-international-corp|R2000GROWTH|124.08121558199|9||0|0.39807|130.51|-0.038|37.96|0.02168|0.05875|0.014951115850957|0.63|0.10514|27|13|0.11223426911907|3.4997579864472
2024-02-10 14:51:36|DAILY|01229|1159380|/equities/zentalis-pharmaceuticals-llc|R2000GROWTH|-13.721511974478|19|-0.1405|1|-0.14051|11.5|0.03241|36.58|-0.05474|0.01381|0.0097499342066419|0.577|0.21128|26|12|0.039266253869969|6.9095717234262
2024-02-10 14:51:37|DAILY|01230|21194|/equities/calix-inc|R2000GROWTH/R2000VALUE|-39.577089537347|9||0|0.05129|34.64|-0.03781|34.17|0.04144|0.10483|0.13061392035214|0.567|0.13886|30|11|0.21864181994192|4.6805934172314
2024-02-10 14:51:39|DAILY|01231|16483|/equities/lancaster-colony|R2000GROWTH/R2000VALUE|184.43246695198|15|0.0885|2|0.08228|188.75|0.07007|40.76|-0.01241|0.00483|0.020199850497007|0.72|0.08903|25|14|0.037413359148112|2.4062584704743
2024-02-10 14:51:40|DAILY|01232|41272|/equities/shutterstock|R2000GROWTH|-49.135742980113|5||0|0.04139|46.29|-0.00161|42.88|0.02725|0.06884|0.10338143805434|0.542|0.1197|24|10|0.053864472410455|3.7055856727977
2024-02-10 14:51:41|DAILY|01233|39328|/equities/commvault-system|R2000GROWTH|87.984861051464|16|0.2006|1|0.20058|94.87|0.11184|30.85|-0.00851|0.02116|0.025997082200637|0.485|0.09114|33|13|0.098707647628267|2.88603678606
2024-02-10 14:51:41|DAILY|01234|958234|/equities/live-oak-bancshares-inc|R2000GROWTH|-40.605764903646|23||0|-0.06931|38.67|0.40353|45.95|0.13803|0.20141|0.37977498246769|0.273|0.13602|22|4|0.13801452081317|4.6659554695063
2024-02-10 14:51:42|DAILY|01235|15927|/equities/dorman-products|R2000GROWTH|-87.218103348928|5||0|0.04797|83.46|0.07928|28.58|-0.03405|-0.00765|0.021836762643576|0.528|0.10413|36|15|0.03696224588577|3.1770116166505
2024-02-10 14:51:44|DAILY|01236|16769|/equities/nuvasive|R2000GROWTH|-41.775201522694|21||0|-0.00625|39.75|-0.01845|34.69|-0.01856|0.01717|-0.029739315868944|0.423|0.11346|26|8|-0.0306431670282|3.7386876355748
2024-02-10 14:51:45|DAILY|01237|16116|/equities/amicus-therapeutics|R2000GROWTH|-13.658494587693|19||0|0.06525|13.55|0.07614|31.72|-0.01816|0.02185|0.0337630770347|0.5|0.14561|32|10|0.10396321393998|4.6845808325266
2024-02-10 14:51:46|DAILY|01238|1131264|/equities/kontoor-brands|R2000GROWTH|56.964018186615|10|0.0106|1|0.01057|62.13|0.26239|33.03|0.00931|0.0469|0.039808967660678|0.516|0.11683|31|12|0.095668925459826|4.1691403678606
2024-02-10 14:51:47|DAILY|01239|41209|/equities/evertec-inc|R2000GROWTH|38.993650498128|14||0|0.01526|41.26|0.04232|35.17|0.01338|0.03609|0.0056794867284762|0.621|0.07358|29|14|0.041284607938045|2.6099574056147
2024-02-10 14:51:48|DAILY|01240|16148|/equities/forward-air-corp|R2000GROWTH|-48.545422047436|70||0|-0.35678|41.43|-0.12187|32.13|-0.01266|0.02098|0.015147309483361|0.3|0.09603|30|6|-0.017552758954501|3.1823756050339
2024-02-10 14:51:50|DAILY|01241|24305|/equities/wolverine-world-wide-inc|R2000GROWTH|7.6571357169996|24|-0.0393|1|-0.03934|8.79|-0.07294|37.41|0.01581|0.07473|-0.043288467012376|0.444|0.13144|27|11|-0.062085188770571|4.2560309777348
2024-02-10 14:51:50|DAILY|01242|16119|/equities/formfactor|R2000GROWTH/R2000VALUE|35.92736840786|1||0|0|42.95|-0.0646|26.49|-0.02968|0.01021|0.039247307900267|0.487|0.12101|39|11|0.10173088092933|3.8755130687319
2024-02-10 14:51:51|DAILY|01243|15369|/equities/allegiant-travel|R2000GROWTH|-81.782557459096|27|0.0296|1|0.0296|78.6|0.21969|41.96|0.05328|0.10038|0.12369353983415|0.292|0.11498|24|6|-0.012040658276863|4.3136660212972
2024-02-10 14:51:52|DAILY|01244|1162166|/equities/nikola-corp|R2000GROWTH|-0.82866049340202|77|-0.2941|1|-0.29412|0.72|-0.24524|29.84|0.10254|0.19856|0.094818667640673|0.5|0.22989|32|11|0.025858389912706|8.6579175557711
2024-02-10 14:51:53|DAILY|01245|1142294|/equities/health-catalyst|R2000GROWTH|-11.078093214599|16||0|0.06176|9.8|-0.33066|33.93|-0.00821|0.06063|-0.041248468244708|0.533|0.1349|30|11|-0.04350435624395|4.9047541142304
2024-02-10 14:51:55|DAILY|01246|41321|/equities/ptc-therape|R2000GROWTH|24.949211185403|56|0.1507|1|0.15065|25.51|-0.04998|39.12|-0.01157|0.05567|0.036737665936616|0.44|0.12889|25|7|-0.00036011616650529|4.6360880929332
2024-02-10 14:51:56|DAILY|01247|21116|/equities/gencorp-inc|R2000GROWTH/R2000VALUE|56.501211930552|17||0|0.04524|57.99|-0.00742|26.7|-0.01188|0.00569|0.02731272631675|0.515|0.06502|33|12|0.062341137123746|2.2142865105909
2024-02-10 14:51:57|DAILY|01248|998046|/equities/r1-rcm-inc|R2000GROWTH|9.1553056292054|15|-0.0104|1|-0.01042|10.45|-0.22458|35.14|0.02138|0.05532|0.014977230497268|0.655|0.12091|29|14|0.048730880929332|4.1414211035818
2024-02-10 14:51:58|DAILY|01249|943153|/equities/triumph-bancorp|R2000GROWTH/R2000VALUE|71.104904337904|2|0.045|2|0.03523|79.92|0.03569|44.87|0.11307|0.15288|0.20825553113262|0.522|0.13488|23|7|0.12816166505324|4.1130174249758
2024-02-10 14:51:58|DAILY|01250|1056241|/equities/apollo-medical|R2000GROWTH|-38.690691714582|18||0|0.05342|37.27|0.05378|39.08|0.0685|0.10025|0.057916890211227|0.615|0.1727|26|12|0.14725363020329|5.3288586640852
2024-02-10 14:52:00|DAILY|01251|940825|/equities/caredx-inc|R2000GROWTH|-10.9533868677|19|-0.1709|1|-0.17092|8.78|0.74066|33.83|0.0203|0.09621|0.091369476526526|0.367|0.19165|30|8|0.037250726040658|6.4273552758955
2024-02-10 14:52:01|DAILY|01252|32534|/equities/yelp|R2000GROWTH/R2000VALUE|-46.4025528506|25|0.0116|1|0.01156|45.49|0.05282|28.03|-0.02345|0.01594|0.043635679112529|0.5|0.10616|36|15|0.079583736689255|3.6734336882865
2024-02-10 14:52:02|DAILY|01253|945066|/equities/shake-shack-inc|R2000GROWTH|71.856806455604|14|0.1185|1|0.11847|79.59|0.14289|37.78|0.02469|0.06761|0.038015579592563|0.63|0.13689|27|11|0.090458857696031|4.5381335914811
2024-02-10 14:52:03|DAILY|01254|20752|/equities/federal-signal-corp|R2000GROWTH|74.593594361911|12|0.0277|2|0.02288|78.69|0.0501|35.24|0.00286|0.0247|0.041892264130839|0.655|0.07268|29|13|0.10654501452081|2.6146824782188
2024-02-10 14:52:04|DAILY|01255|15881|/equities/cytokinetics|R2000GROWTH/R2000VALUE|-91.242193791859|9||0|-0.02274|76.94|1.5562|34.13|-0.00664|0.08294|0.10788665583278|0.733|0.16478|30|13|0.31175581395349|5.6025019379845
2024-02-10 14:52:05|DAILY|01256|1089332|/equities/cushman-wakefield|R2000GROWTH|9.6992861994004|9|-0.0337|1|-0.03371|10.32|0.10947|26.28|-0.03116|0.00378|0.0092961795147973|0.538|0.11751|39|14|-0.0099961277831559|3.9357212003872
2024-02-10 14:52:06|DAILY|01257|21166|/equities/kadant-inc|R2000GROWTH|284.88735696196|15|0.1241|2|0.11161|308.76|0.14048|44.3|0.03246|0.05673|0.10054015339194|0.435|0.08631|23|7|0.13252565343659|2.9070087124879
2024-02-10 14:52:07|DAILY|01258|21050|/equities/ameresco-inc|R2000GROWTH|-24.821954495452|25|-0.2036|1|-0.20356|22.85|-0.02082|33.63|0.02978|0.07744|0.060499463260627|0.567|0.15486|30|13|0.11379670861568|5.2917686350436
2024-02-10 14:52:08|DAILY|01259|15986|/equities/8x8-inc|R2000GROWTH|-3.4076477721651|7||0|-0.0404|2.85|0.11295|42.79|0.06752|0.13685|0.059009734245921|0.542|0.1607|24|10|-0.07458857696031|5.4072507260407
2024-02-10 14:52:09|DAILY|01260|1156572|/equities/1life-healthcare-inc|R2000GROWTH|15.13576061245|2|0.0287|1|0.02873|16.47|-0.17383|59.08|0.15841|0.20279|0.073732183417368|0.538|0.17544|13|7|0.07994278283485|5.6278699609883
2024-02-10 14:52:11|DAILY|01261|39267|/equities/energizer-hldgs|R2000GROWTH|-33.344914745824|5|0.01|1|0.00998|31.38|-0.04293|36.75|0.00383|0.03871|-0.0085752540958447|0.5|0.08489|28|7|-0.013597289448209|2.9075363020329
2024-02-10 14:52:12|DAILY|01262|1061933|/equities/cardlytics-inc|R2000GROWTH|6.0794525172188|9|-0.1423|2|-0.21393|6.32|-0.48179|37.96|0.0562|0.19669|0.10164119930524|0.519|0.19114|27|6|0.041790900290416|7.7576321393998
2024-02-10 14:52:13|DAILY|01263|968968|/equities/editas-medicine|R2000GROWTH|-8.305008205421|25||0|-0.18042|7.45|0.23943|42.04|0.07384|0.14192|0.13353224127591|0.5|0.19672|24|7|-0.0034811229428848|6.8269457889642
2024-02-10 14:52:14|DAILY|01264|1156642|/equities/schrodinger-inc|R2000GROWTH|-30.456412807213|24|-0.1129|1|-0.11286|27.59|0.24301|35.21|-0.01186|0.07958|0.041979022271546|0.643|0.18377|28|12|0.10600693756194|6.1453230921705
2024-02-10 14:52:14|DAILY|01265|955558|/equities/appfolio-inc|R2000GROWTH|214.45601797529|21|0.3126|2|0.2994|233.71|-0.06903|25.97|-0.03636|-0.00434|-0.011806444781777|0.513|0.11822|39|13|0.12310939012585|3.9826118102614
2024-02-10 14:52:16|DAILY|01266|1164702|/equities/fortress-value-acquisition-corp|R2000GROWTH|-17.943938370405|23|-0.0776|1|-0.07765|16.63|0.04366|29.77|-0.00148|0.05831|0.027515236830075|0.633|0.15427|30|11|0.14552786885246|5.7408994535519
2024-02-10 14:52:17|DAILY|01267|15446|/equities/gentherm|R2000GROWTH|-51.904837698028|25|0.0059|1|0.0059|49.43|-0.00888|29.68|-0.0234|0.01924|0.024843117287434|0.5|0.10263|34|11|0.045727976766699|3.4903727008712
2024-02-10 14:52:18|DAILY|01268|101876|/equities/moelis---co|R2000GROWTH/R2000VALUE|52.612528432065|10||0|-0.06069|54.17|0.0063|29.26|0.00795|0.03533|0.016591157515878|0.543|0.09054|35|11|0.089629235237173|3.246087124879
2024-02-10 14:52:19|DAILY|01269|1082075|/equities/domo-inc|R2000GROWTH|10.3616125884|30||0|0.12583|11.9|-0.02629|32.39|0.01085|0.07918|0.079999511064833|0.613|0.18233|31|14|0.069087124878993|6.1856534365925
2024-02-10 14:52:20|DAILY|01270|1166011|/equities/outset-medical-inc|R2000GROWTH|-3.8451594046866|21||0|-0.31111|3.41|-0.00202|38|0.02518|0.08769|0.027380336829942|0.5|0.17353|22|7|-0.20999065420561|6.1804836448598
2024-02-10 14:52:21|DAILY|01271|1073204|/equities/zuora-inc|R2000GROWTH|8.4179770047656|14||0|-0.0661|8.76|0.02964|35.17|0.02508|0.07276|-0.009841794592932|0.552|0.12076|29|11|0.012500484027106|4.5253155856728
2024-02-10 14:52:22|DAILY|01272|39273|/equities/covanta-hldg|R2000GROWTH|20.174127525755|148|0.4139|2|0.34707|20.26|0.68265|47.71|0.09196|0.18216|0.21725949432031|0.429|0.08529|7|1|0.11664033264033|2.9653991683992
2024-02-10 14:52:23|DAILY|01273|17405|/equities/techtarget|R2000GROWTH|-37.383864337079|20||0|0.00632|35.03|0.23571|26.68|-0.01467|0.03384|0.045824498272928|0.5|0.11649|38|10|0.079443368828655|4.0530909970958
2024-02-10 14:52:24|DAILY|01274|48679|/equities/alexander-energy-ltd|R2000GROWTH/R2000VALUE|-1.0622228197454|76|-0.8522|1|-0.85215|0.7836|-0.1994|24.33|-0.07598|-0.00935|0.0071296721248865|0.59|0.18658|39|13|-0.108765625|6.5273681640625
2024-02-10 14:52:25|DAILY|01275|1061934|/equities/cactus-inc|R2000GROWTH|39.33784373827|11|0.0252|1|0.02519|43.14|-0.02299|27.65|0.00709|0.05017|0.085805773128575|0.541|0.12898|37|17|0.1015876089061|4.4492913843175
2024-02-10 14:52:27|DAILY|01276|17514|/equities/virtus-investment|R2000GROWTH|-247.21772384447|26|0.0218|1|0.02178|234.1|0.24271|35.96|0.04309|0.06767|0.063269844947017|0.571|0.10189|28|13|0.10438856589147|3.5564864341085
2024-02-10 14:52:27|DAILY|01277|20930|/equities/haemonetics-corp|R2000GROWTH/R2000VALUE|-81.440226006908|27||0|-0.09191|74.2|-0.06227|26.5|-0.01825|0.01615|0.027605053998819|0.579|0.09851|38|12|0.00035721200387223|3.1823184898354
2024-02-10 14:52:28|DAILY|01278|13935|/equities/cohen---steers-inc.|R2000GROWTH|66.351906786711|9|-0.0334|1|-0.03342|70|0.00723|33.06|0.03866|0.05805|0.013502273637721|0.677|0.08267|31|14|0.044434656340755|2.7953494675702
2024-02-10 14:52:29|DAILY|01279|16856|/equities/pacific-bioscienc|R2000GROWTH/R2000VALUE|-7.8342141163434|24||0|-0.13316|6.64|-0.17406|36.07|0.04705|0.14373|0.16810027926445|0.643|0.20962|28|12|0.17069119070668|7.5159525653437
2024-02-10 14:52:30|DAILY|01280|29671|/equities/rexnord-corp|R2000GROWTH/R2000VALUE|30.902418332421|15|0.0948|1|0.09483|32.21|0.044|34.93|-0.0163|0.04113|0.037894442844015|0.586|0.09322|29|14|0.049707887049659|3.0421937682571
2024-02-10 14:52:32|DAILY|01281|15434|/equities/venaxis|R2000GROWTH|11.19840048245|1||0|0|14.55|0.15841|33.32|0.18495|0.30435|0.48934368432739|0.516|0.2655|31|10|0.52147434656341|9.658142303969
2024-02-10 14:52:33|DAILY|01282|977732|/equities/reata-pharmaceuticals-inc|R2000GROWTH/R2000VALUE|170.9189608738|85|0.8075|1|0.80747|172.36|0.6788|34.12|-0.05642|0.09971|0.053483326392563|0.6|0.197|25|12|0.24560618996798|6.1273916755603
2024-02-10 14:52:33|DAILY|01283|21079|/equities/medifast-inc|R2000GROWTH|-59.181087994722|37||0|-0.18894|53.53|-0.08587|41.54|0.05429|0.08594|0.070803930613656|0.5|0.12849|24|8|-0.025445304937077|4.072366892546
2024-02-10 14:52:34|DAILY|01284|16879|/equities/pacira-pharmaceuticals|R2000GROWTH|-32.101945543289|6||0|-0.05142|28.78|0.01539|36.71|-0.00588|0.02231|-0.027561171916942|0.643|0.12133|28|14|-0.011135527589545|3.9667657308809
2024-02-10 14:52:35|DAILY|01285|16956|/equities/progress-software|R2000GROWTH|56.29503322021|18|0.0464|2|0.01043|57.14|0.07714|26.05|-0.02583|-0.00193|0.020814622873886|0.487|0.08078|39|14|0.048137463697967|2.555752178122
2024-02-10 14:52:37|DAILY|01286|1153039|/equities/vir-biotechnology-inc|R2000GROWTH|-9.9973983409696|7|0.0186|1|0.01864|9.29|0.02384|42.79|0.03456|0.18795|0.12797125594255|0.458|0.20149|24|7|0.18295353339787|6.7882565343659
2024-02-10 14:52:38|DAILY|01287|48422|/equities/xencor-inc|R2000GROWTH|-20.79906940407|8||0|0.0385|19.42|-0.01163|57|0.05546|0.07757|-0.016165363031716|0.611|0.14914|18|9|-0.0077376573088093|4.4436902226525
2024-02-10 14:52:39|DAILY|01288|1127922|/equities/palomar-holdings-inc|R2000GROWTH|57.118185598723|20||0|-0.02982|60.85|0.08157|37.56|0.0426|0.08704|0.025810481353991|0.556|0.13212|27|12|0.077153920619555|4.5201703775411
2024-02-10 14:52:39|DAILY|01289|20437|/equities/compass-minerals-intl-inc|R2000GROWTH|-23.723824143622|1||0|0|20.7|-0.06585|32.28|-0.02315|0.01965|0.009462166601237|0.531|0.10169|32|11|-0.061064859632139|3.588211035818
2024-02-10 14:52:40|DAILY|01290|1164094|/equities/bigcommerce-holdings-inc|R2000GROWTH|-8.9681753647599|28|-0.0389|1|-0.03889|8.65|-0.09455|35.71|-0.04266|0.0028|-0.021724526863985|0.5|0.21116|24|10|-0.10481447963801|6.3896866515837
2024-02-10 14:52:42|DAILY|01291|15545|/equities/beacon-roofing|R2000GROWTH/R2000VALUE|-89.32343549698|13||0|0.06232|87.28|0.2778|30.03|-0.00597|0.0212|0.07816555538641|0.529|0.10174|34|12|0.14631268151016|3.5532991287512
2024-02-10 14:52:43|DAILY|01292|1056451|/equities/newmark-group|R2000GROWTH|9.4605479369952|10||0|0.00477|10.53|0.67981|37.93|0.05691|0.10806|0.1235133696062|0.593|0.13844|27|8|0.082528557599226|4.6409941916747
2024-02-10 14:52:44|DAILY|01293|17432|/equities/ultra-clean-holdi|R2000GROWTH|38.911407252753|17|0.271|2|0.2533|43.64|0.1893|24.8|-0.05091|0.01145|0.041607864777174|0.61|0.13135|41|13|0.1326757018393|4.5801345595353
2024-02-10 14:52:45|DAILY|01294|958250|/equities/global-blood-therapeutics-inc|R2000GROWTH|67.493905136743|74|1.5098|2|1.39643|68.49|-0.12733|29.57|-0.07242|-0.0085|-0.088863948600684|0.429|0.16046|21|5|0.083606628242075|5.2357363112392
2024-02-10 14:52:46|DAILY|01295|16296|/equities/heska-corp|R2000GROWTH|119.09952651785|106|0.7302|2|0.63541|119.99|-0.12358|50.73|0.07513|0.13771|0.22795553528579|0.333|0.13226|15|2|0.080182448036952|4.5965808314088
2024-02-10 14:52:48|DAILY|01296|1169117|/equities/ortho-clinical-diagnostics-holdings|R2000GROWTH|-18.11537538191|24|-0.0222|1|-0.02219|17.63|0.01292|39|-0.06126|-0.0255|-0.020826409707958|0.5|0.10459|8|2|0.053623880597015|3.619471641791
2024-02-10 14:52:48|DAILY|01297|24304|/equities/winnebago-industries-inc|R2000GROWTH|-71.871537323286|26|-0.008|1|-0.00802|68.06|0.10976|33.6|-0.00439|0.03359|0.038099673047864|0.667|0.12361|30|15|0.082500484027106|4.1887676669893
2024-02-10 14:52:49|DAILY|01298|103921|/equities/trinseo-sa|R2000GROWTH|5.4430938071345|10||0|-0.16115|5.83|-0.03043|35.31|0.02154|0.07954|-0.054296465274137|0.448|0.16125|29|7|-0.089664085188771|5.1186389157793
2024-02-10 14:52:50|DAILY|01299|1167600|/equities/vesper-healthcare|R2000GROWTH/R2000VALUE|2.4451566098905|12|-0.0467|1|-0.04667|2.86|0.20968|34.57|0.00631|0.04731|0.045484738375237|0.609|0.17687|23|11|-0.0089267990074443|5.8631650124069
2024-02-10 14:52:51|DAILY|01300|16926|/equities/plexus-corp|R2000GROWTH/R2000VALUE|-100.09712397549|19||0|-0.0392|97.54|0.07224|29.85|-0.02204|0.0119|0.0016858672829775|0.412|0.08044|34|13|0.049768635043563|2.7339457889642
2024-02-10 14:52:53|DAILY|01301|942665|/equities/histogenics-corp|R2000GROWTH|-0.62411829918151|17|0.0414|1|0.04142|0.538|0.25318|39.12|0.20444|0.37521|0.41602143431389|0.654|0.30755|26|12|0.58172991287512|9.329545982575
2024-02-10 14:52:54|DAILY|01302|16427|/equities/j---j-snack-foods|R2000GROWTH|-154.84091868314|25||0|-0.07565|148.09|0.00411|33.63|-0.02259|-0.00355|0.017288149614409|0.6|0.07454|30|13|0.0037221684414327|2.5669796708616
2024-02-10 14:52:55|DAILY|01303|15314|/equities/acadia-pharmaceuticals|R2000GROWTH|-28.075281023963|17|-0.0446|1|-0.04458|26.36|0.18991|39.08|0.00485|0.06395|-0.019385350698233|0.615|0.14244|26|14|0.042757751937984|4.4989980620155
2024-02-10 14:52:55|DAILY|01304|15947|/equities/dynavax-tech|R2000GROWTH|-13.722395861623|11||0|-0.03003|12.92|-0.07371|42.63|0.08656|0.15269|0.15846535424057|0.667|0.18124|24|13|0.21144433688287|6.1254181994192
2024-02-10 14:52:56|DAILY|01305|20891|/equities/owens---minor-inc|R2000GROWTH/R2000VALUE|18.298112487711|1||0|0|21.14|0.0455|27.92|-0.07869|0.02773|0.071778605893407|0.595|0.15896|37|11|0.27345982575024|5.1617492739593
2024-02-10 14:52:58|DAILY|01306|8939|/equities/sunpower-corporation|R2000GROWTH/R2000VALUE|-3.9819559851303|37||0|-0.15166|3.58|-0.1274|41.54|0.23546|0.33038|0.43352037064974|0.542|0.20127|24|7|0.10971442400774|6.9499893514037
2024-02-10 14:52:59|DAILY|01307|15477|/equities/aastrom-bioscienc|R2000GROWTH|41.525293455693|20|0.2475|2|0.22333|46.78|-0.08831|37.56|0.01983|0.06845|0.019011084412531|0.556|0.15086|27|10|0.17128751210068|5.1830813165537
2024-02-10 14:53:00|DAILY|01308|16390|/equities/irobot-corp|R2000GROWTH/R2000VALUE|-17.110812003805|52|-0.6026|1|-0.60262|13.65|0.14744|30.69|0.00567|0.06655|0.059796504068482|0.563|0.12521|32|11|-0.049255566311713|4.0122555663117
2024-02-10 14:53:01|DAILY|01309|21237|/equities/spx-corp|R2000GROWTH/R2000VALUE|100.59886101876|93|0.3054|1|0.30541|108.44|-0.00681|34.85|0.0011|0.0406|0.048585459408836|0.593|0.09209|27|11|0.10690997095837|2.9809670861568
2024-02-10 14:53:02|DAILY|01310|15680|/equities/codexis|R2000GROWTH|-3.2522539514075|5|0.1583|1|0.1583|3|0.34197|28.58|-0.02506|0.04321|-0.011085689503918|0.639|0.17844|36|18|-0.037265246853824|6.2982458857696
2024-02-10 14:53:03|DAILY|01311|20423|/equities/sensient-technologies-corp|R2000GROWTH/R2000VALUE|-63.945158427467|21||0|-0.03004|60.39|0.00832|33.77|0.00474|0.0268|0.021408842154124|0.633|0.06883|30|13|0.01186931268151|2.3762187802517
2024-02-10 14:53:04|DAILY|01312|992765|/equities/irhythm-technologies-inc|R2000GROWTH|110.19812199095|54|0.4517|2|0.39806|121.38|0.04779|29.7|-0.05989|0.04965|0.14695689536558|0.515|0.16408|33|10|0.17310454985479|5.3633998063892
2024-02-10 14:53:05|DAILY|01313|39279|/equities/oasis-petroleum|R2000GROWTH/R2000VALUE|-159.75605187027|24|-0.0279|1|-0.02785|156.02|-0.03569|31.53|6.76593|7.71685|13.841522100391|0.5|0.17672|32|12|20.704109496124|6.0218129844961
2024-02-10 14:53:06|DAILY|01314|13859|/equities/owens-illinois-inc|R2000GROWTH|14.271123685038|3||0|-0.05308|15.52|-0.03447|29.46|-0.05868|-0.00022|0.065686640168322|0.543|0.13111|35|11|0.095873184898354|4.2457502420135
2024-02-10 14:53:07|DAILY|01315|17021|/equities/raven-industries|R2000GROWTH|57.678473144326|113|0.3406|2|0.00746|58.08|0.00691|24.6|-0.03246|0.02188|0.058783421825316|0.6|0.11856|15|7|0.17992515592516|3.3346528066528
2024-02-10 14:53:09|DAILY|01316|958821|/equities/csw-industrials-inc|R2000GROWTH|211.37913719442|42|0.2511|2|0.2216|229.44|0.207|52.21|0.0479|0.07666|0.059916332645433|0.263|0.08157|19|3|0.12933204259439|2.9286214908035
2024-02-10 14:53:10|DAILY|01317|20231|/equities/global-cash-access-holdings-inc|R2000GROWTH|-11.08911749795|5||0|0.0789|10.94|-0.12185|36.75|0.04414|0.08909|0.099164496848883|0.429|0.13092|28|7|0.11092739593417|5.015087124879
2024-02-10 14:53:11|DAILY|01318|955547|/equities/glaukos-corp|R2000GROWTH|87.923315503775|39|0.4235|2|0.27079|96.25|0.05034|34.31|0.02278|0.06703|0.074223150871665|0.69|0.12248|29|17|0.11937657308809|4.3222226524685
2024-02-10 14:53:11|DAILY|01319|1054959|/equities/stitch-fix|R2000GROWTH|-3.706764043797|27||0|0.03529|3.52|-0.06593|38.73|0.08312|0.14268|0.061646213475985|0.423|0.2186|26|8|-0.038025169409487|7.0708664085189
2024-02-10 14:53:12|DAILY|01320|1165399|/equities/kymera-therapeutics-inc|R2000GROWTH|30.00229885017|67|1.7073|2|1.60757|37.21|-0.28934|32.24|-0.01918|0.03675|-0.033862292501312|0.64|0.22382|25|13|0.13787155963303|7.2182339449541
2024-02-10 14:53:14|DAILY|01321|41317|/equities/nanostrg-te|R2000GROWTH/R2000VALUE|-0.33281101559597|25|-0.5759|1|-0.57588|0.23|-0.31119|33.63|-0.00092|0.06325|-0.1254195517425|0.5|0.19741|30|11|-0.12270377541142|7.7413184898354
2024-02-10 14:53:15|DAILY|01322|1163040|/equities/accolade-inc|R2000GROWTH|-13.763441654778|18||0|0.10509|13.46|0.54962|31.79|-0.00717|0.04849|0.00069236305510957|0.607|0.20424|28|13|0.053582138919515|6.5019437706726
2024-02-10 14:53:16|DAILY|01323|16066|/equities/fuelcell-energy|R2000GROWTH/R2000VALUE|-1.4205103336089|25||0|-0.02143|1.37|-0.30846|33.63|0.14915|0.26318|-0.04814853732892|0.467|0.24501|30|8|0.17570280735721|8.5515024201355
2024-02-10 14:53:17|DAILY|01324|15502|/equities/aerovironment|R2000GROWTH|-128.8177160179|45||0|-0.0134|125.19|0.12121|27.47|-0.01664|0.0229|0.045751697395602|0.611|0.11302|36|14|0.12023910939013|3.7612545982575
2024-02-10 14:53:18|DAILY|01325|1123967|/equities/silk-road-medical-inc|R2000GROWTH|14.675926297115|67|0.9098|1|0.90982|16.73|-0.18529|33.34|-0.00445|0.0375|0.0076284493228199|0.483|0.15866|29|10|0.0076544046466602|5.4399380445305
2024-02-10 14:53:20|DAILY|01326|1054802|/equities/apellis-pharma|R2000GROWTH|60.431879882749|24|0.0797|2|0.00307|68.56|0.11674|37.41|-0.00161|0.10307|0.10734131656825|0.556|0.1738|27|7|0.19121781219748|5.8063494675702
2024-02-10 14:53:20|DAILY|01327|999054|/equities/gores-holdings-ii-incorporated|R2000GROWTH|-23.906435701801|5||0|0.03348|22.84|-0.02342|36.75|-0.00466|0.03379|0.022968093941355|0.607|0.09388|28|11|0.086260406582769|3.471261374637
2024-02-10 14:53:21|DAILY|01328|1054803|/equities/bandwidth|R2000GROWTH|12.97520177634|67|0.2684|2|0.12823|14.43|-0.01917|33.34|0.00369|0.07425|-0.026540236637288|0.517|0.16463|29|12|-0.044806389157793|5.6069244917715
2024-02-10 14:53:22|DAILY|01329|1152337|/equities/springworks-therapeutics-inc|R2000GROWTH|41.400898711021|51|0.9051|1|0.90507|46.96|0.00407|36.41|-0.07768|-0.02174|-0.0074845755074136|0.593|0.21381|27|12|0.14197483059051|7.0055024201355
2024-02-10 14:53:23|DAILY|01330|29711|/equities/vocera-communications-inc|R2000GROWTH|78.658731922031|91||0|0.61688|79.13|0.07395|40.82|0.02694|0.07804|0.17650758199875|0.636|0.12013|11|5|0.30157142857143|3.8064378478664
2024-02-10 14:53:25|DAILY|01331|20687|/equities/dycom-industries-inc|R2000GROWTH/R2000VALUE|108.51521594084|55|0.2918|2|0.14339|116.26|0.06918|26.46|-0.0437|0.0154|0.042818039275786|0.514|0.13002|37|13|0.16233397870281|4.1836766698935
2024-02-10 14:53:26|DAILY|01332|1073228|/equities/graftech-international|R2000GROWTH/R2000VALUE|-1.6388908519074|78||0|-0.61652|1.3|-0.1374|28.12|-0.06313|-0.00239|-0.00037586434270646|0.588|0.15332|34|11|-0.13308518877057|4.8373146176186
2024-02-10 14:53:27|DAILY|01333|31171|/equities/bloomin-brands-inc|R2000GROWTH|25.20865850653|10||0|0.00037|27.17|0.02646|27.68|-0.04642|0.00153|0.0063868080660708|0.568|0.13557|37|12|0.09529912875121|4.5029409486931
2024-02-10 14:53:27|DAILY|01334|20442|/equities/brinker-international-inc|R2000GROWTH|40.420593497888|8|0.0587|2|0.03529|44.3|0.04239|35.38|0.02094|0.05747|0.018770882156501|0.724|0.14811|29|15|0.10781897386254|5.1622991287512
2024-02-10 14:53:28|DAILY|01335|1166013|/equities/stepstone-group-inc|R2000GROWTH|32.279576129868|40|0.3302|2|0.30736|36.41|0.26762|42.95|0.00625|0.03265|0.040548555730322|0.632|0.12726|19|9|0.075784795321637|4.1501555555556
2024-02-10 14:53:30|DAILY|01336|15775|/equities/coca-cola-bottlin|R2000GROWTH|842.80906302059|6||0|-0.04894|865|0.01558|33.16|0.00833|0.04702|0.070512612039069|0.581|0.08452|31|11|0.14261761858664|3.0621345595353
2024-02-10 14:53:31|DAILY|01337|1163891|/equities/longview-acquisition|R2000GROWTH|0.86945893309461|67|-0.1518|1|-0.15179|0.95|-0.18062|33.36|0.00066|0.0857|0.035649872425915|0.48|0.19108|25|8|-0.10768777777778|6.9980066666667
2024-02-10 14:53:32|DAILY|01338|17377|/equities/tree.com|R2000GROWTH|28.40745208841|13|0.101|2|0.07923|35.96|0.17365|32.94|0.07034|0.1419|0.13800627431526|0.355|0.15358|31|5|-0.10404646660213|5.5584511132623
2024-02-10 14:53:33|DAILY|01339|15634|/equities/the-cheesecake-factory|R2000GROWTH|32.382908955733|10||0|0.00746|35.11|-0.00338|31.03|-0.04491|-0.0042|0.060424059556901|0.303|0.13304|33|7|0.059027105517909|4.4597405614714
2024-02-10 14:53:33|DAILY|01340|16396|/equities/ironwood-pharmaceuticals|R2000GROWTH|13.784130349099|100|0.6544|1|0.65443|15.32|-0.05542|30.13|-0.06454|-0.02587|-0.011401534493677|0.516|0.10718|31|10|0.043063891577928|3.5723272023233
2024-02-10 14:53:35|DAILY|01341|15324|/equities/axcelis-tech|R2000GROWTH|-137.06321416441|2||0|0.02511|125.32|-0.04729|27.16|-0.02279|0.02115|0.10229997117403|0.737|0.14762|38|18|0.23051306873185|4.5917666989351
2024-02-10 14:53:36|DAILY|01342|20968|/equities/hillenbrand-inc|R2000GROWTH/R2000VALUE|-47.517472009038|3||0|0.05594|46.25|0.08917|30.32|0.00249|0.03352|0.061943844592801|0.471|0.08897|34|9|0.065185866408519|3.0685895450145
2024-02-10 14:53:37|DAILY|01343|41238|/equities/seaworld-entermt|R2000GROWTH/R2000VALUE|-51.600477247642|18||0|-0.01148|49.08|0.07306|39.08|0.01795|0.071|0.11058337369139|0.538|0.13448|26|9|0.11214714424008|4.7521868344627
2024-02-10 14:53:38|DAILY|01344|100211|/equities/2u-inc|R2000GROWTH/R2000VALUE|-1.0221651215851|6||0|0.00227|0.7944|-0.23788|32.13|-0.05092|0.05072|-0.015548095179113|0.469|0.21301|32|12|-0.13315876089061|6.9990416263311
2024-02-10 14:53:39|DAILY|01345|20625|/equities/callon-petroleum-comp|R2000GROWTH/R2000VALUE|-33.640277324214|18||0|-0.01847|30.83|-0.03112|36.29|0.31875|0.38067|0.53041478092127|0.571|0.18524|28|9|0.19121684414327|6.9867047434656
2024-02-10 14:53:41|DAILY|01346|1161147|/equities/selectquote-inc|R2000GROWTH|1.0053526694931|1||0|0|1.43|0.13492|32.28|-0.09886|0.01785|0.042931271792628|0.586|0.26184|29|11|-0.092919871794872|7.6857585470085
2024-02-10 14:53:42|DAILY|01347|1163278|/equities/relay-therapeutics-inc|R2000GROWTH/R2000VALUE|-10.314098743709|13|-0.0772|1|-0.07716|9.09|0.27841|40.27|-0.04552|0.05305|-0.051201638643865|0.5|0.21101|22|6|-0.033820712694878|7.1080122494432
2024-02-10 14:53:42|DAILY|01348|16864|/equities/patrick-industries|R2000GROWTH|98.099787639676|68|0.4244|2|0.38636|110.16|0.12014|35.78|0.03068|0.06528|0.071617979508907|0.63|0.1255|27|13|0.13594288480155|4.0215333978703
2024-02-10 14:53:43|DAILY|01349|17403|/equities/teletech-holdings|R2000GROWTH|-20.767577797677|7|-0.0829|1|-0.08292|18.47|-0.08013|36.68|0.01507|0.05097|-0.0048186019204679|0.571|0.10755|28|11|-0.028178121974831|3.6164966118103
2024-02-10 14:53:44|DAILY|01350|16950|/equities/peregrine-pharmaceuticals|R2000GROWTH/R2000VALUE|5.7066813421588|38||0|0.09804|6.72|-0.66|36.89|0.01952|0.07299|0.082255102841694|0.63|0.18546|27|13|0.082981606969991|5.7488751210068
2024-02-10 14:53:46|DAILY|01351|942357|/equities/om-asset-management-plc|R2000GROWTH|-22.756672073708|5||0|0.03433|21.39|0.04721|32.16|0.02368|0.06808|0.013661255267012|0.438|0.09667|32|4|0.12302032913843|3.4545324298161
2024-02-10 14:53:47|DAILY|01352|15782|/equities/corcept-therapeutics|R2000GROWTH|-24.984856818926|28||0|-0.0476|23.01|-0.11887|35.93|0.00364|0.07966|0.054909883037948|0.571|0.09902|28|12|0.12156437560503|3.8325353339787
2024-02-10 14:53:48|DAILY|01353|39287|/equities/dana-holding|R2000GROWTH/R2000VALUE|-14.03477592976|27|-0.0058|1|-0.00584|13.62|0.06366|31.47|0.01659|0.06351|0.019607710182353|0.625|0.12951|32|14|0.043666989351404|4.1369622458858
2024-02-10 14:53:49|DAILY|01354|20391|/equities/american-states-water-comp|R2000GROWTH/R2000VALUE|-79.112427102321|27|-0.0504|1|-0.05043|75.51|-0.02652|29.62|-0.04083|-0.01348|-0.0050277640160914|0.353|0.07945|34|7|0.008055179090029|2.350247821878
2024-02-10 14:53:49|DAILY|01355|1165970|/equities/jfrog-ltd|R2000GROWTH|34.343714041892|6||0|0.1225|39.22|0.09017|29.31|-0.02472|0.01662|-0.013104669339954|0.483|0.12989|29|10|-0.00077309941520473|4.7657847953216
2024-02-10 14:53:51|DAILY|01356|48425|/equities/sorrento-therape|R2000GROWTH/R2000VALUE|-0.11181204217514|17|-0.7059|1|-0.70588|0.025|0.92749|36.32|0.05872|0.25119|-0.069934822371919|0.571|0.30768|28|13|0.24444627299129|11.612443368829
2024-02-10 14:53:52|DAILY|01357|20464|/equities/sally-beauty-holdings-inc|R2000GROWTH|-13.373702381841|20||0|0.10152|13.02|0.26688|42.25|0.09631|0.13299|0.077444933592793|0.708|0.13902|24|12|0.032732817037754|4.4320542110358
2024-02-10 14:53:53|DAILY|01358|34151|/equities/novagold-resources-inc|R2000GROWTH|-2.8402470251787|42||0|-0.32877|2.45|-0.0806|33.23|-0.0289|0.00569|-0.014261988560953|0.633|0.13979|30|13|-0.068535645472062|4.3187870905588
2024-02-10 14:53:54|DAILY|01359|1166558|/equities/c4-therapeutics-inc|R2000GROWTH|5.1281232690405|41|2.4951|2|1.62821|6.15|-0.23279|42.26|0.00331|0.08526|-0.20185896775119|0.368|0.22068|19|4|0.079072360616845|8.0008600237248
2024-02-10 14:53:55|DAILY|01360|1153166|/equities/brp-group-inc|R2000GROWTH|-24.938808617154|8||0|0.08467|24.34|0.13595|36.64|0.00156|0.05464|0.094573593716843|0.536|0.13297|28|7|0.09944820909971|5.0916050338819
2024-02-10 14:53:57|DAILY|01361|48419|/equities/houghton-mifflin|R2000GROWTH/R2000VALUE|20.738838802463|56|0.2362|2|0.18613|21.03|1.07375|34.33|0.0038|0.12031|0.23758077120577|0.467|0.21591|15|2|0.41237894736842|7.109149122807
2024-02-10 14:53:58|DAILY|01362|1096139|/equities/revolve-group|R2000GROWTH/R2000VALUE|14.05367576225|1||0|0|16.42|0.07008|38.26|0.02636|0.09987|0.08457187486675|0.37|0.17568|27|5|0.08266408518877|5.9912545982575
2024-02-10 14:53:58|DAILY|01363|1169350|/equities/sana-biotechnology|R2000GROWTH/R2000VALUE|4.702559969547|65||0|0.66753|6.47|0.43462|36.53|0.0019|0.07475|-0.0034432965637147|0.632|0.25162|19|10|-0.058382585751979|8.0943469656992
2024-02-10 14:53:59|DAILY|01364|39268|/equities/cinemark-hldg|R2000GROWTH/R2000VALUE|13.417621965482|2|0.0262|2|0.01075|15.04|-0.04333|33.29|-0.01105|0.0491|0.055037556996947|0.581|0.16862|31|12|0.041006776379477|5.576031945789
2024-02-10 14:54:00|DAILY|01365|52660|/equities/optimizerx-corp|R2000GROWTH|13.883222196859|82|0.8517|2|0.8033|15.31|-0.13774|50.11|0.18597|0.29654|-0.067925427591474|0.526|0.17307|19|7|0.14135430784124|5.9086418199419
2024-02-10 14:54:02|DAILY|01366|16382|/equities/inter-parfums-inc|R2000GROWTH|140.739373352|4|0.039|1|0.03898|152.19|0.08632|38.15|0.03415|0.06295|0.044781435195542|0.556|0.09223|27|14|0.11270280735721|3.4031645692159
2024-02-10 14:54:03|DAILY|01367|958819|/equities/pjt-partners-inc|R2000GROWTH/R2000VALUE|-100.07945245064|27|-0.0004|1|-0.00041|97.39|0.26193|31.47|0.01142|0.03722|0.055766225376744|0.563|0.08629|32|14|0.10517134559535|2.8484927395934
2024-02-10 14:54:04|DAILY|01368|16984|/equities/pain-therapeutics|R2000GROWTH|-26.929792365069|33|0.0468|1|0.04678|25.06|0.28848|38.5|0.03504|0.3872|0.084036015286753|0.5|0.26557|26|10|0.56182090997096|9.3626447241046
2024-02-10 14:54:05|DAILY|01369|985947|/equities/kadmon-holdings|R2000GROWTH|9.3022443455189|81|1.2196|1|1.21963|9.5|0.02651|43|-0.04582|0.00457|-0.021425264959109|0.444|0.21217|9|5|0.29005353319058|5.8837794432548
2024-02-10 14:54:05|DAILY|01370|1165415|/equities/arya-sciences-acquisition-ii|R2000GROWTH|41.487266197|85|0.8898|1|0.88982|42.88|0.11029|42.16|-0.07164|0.09426|0.13023881340723|0.526|0.19712|19|8|0.28485084745763|5.7743491525424
2024-02-10 14:54:07|DAILY|01371|1163684|/equities/proptech-acquisition-corp|R2000GROWTH|-2.9760791569151|27|-0.0985|1|-0.09848|2.38|2.81734|28.85|0.07198|0.12278|0.17976136495938|0.667|0.21118|33|13|0.037671779141104|7.6562044989775
2024-02-10 14:54:08|DAILY|01372|15819|/equities/corvel-corp|R2000GROWTH|219.62132351988|1||0|0|245.27|0.12285|44.91|0.06764|0.08902|0.085196742641833|0.609|0.09625|23|10|0.1284298160697|3.0907095837367
2024-02-10 14:54:09|DAILY|01373|991166|/equities/camping-world-holdings-inc|R2000GROWTH|-27.018280069134|27||0|0.03889|25.38|0.3104|33.57|0.07071|0.11827|0.17201754329596|0.667|0.15155|30|14|0.1516757018393|5.4218131655373
2024-02-10 14:54:10|DAILY|01374|21074|/equities/st-joe-comp|R2000GROWTH|-58.286326499115|21||0|-0.02155|54.93|0.11299|31.66|0.01618|0.05584|0.056833211459001|0.563|0.0899|32|11|0.13240464666021|3.2522894482091
2024-02-10 14:54:11|DAILY|01375|1163356|/equities/montrose-environmental-grp|R2000GROWTH|29.244748664821|15|0.0858|1|0.08582|33.53|0.09348|32.56|-0.0561|0.01098|0.032238801723865|0.593|0.1592|27|9|0.11655319148936|5.2606909294513
2024-02-10 14:54:12|DAILY|01376|15855|/equities/cavco-industries|R2000GROWTH/R2000VALUE|325.75455448792|15||0|0.0661|361.6|0.19486|23.7|-0.05531|-0.0256|0.025301688920675|0.488|0.12506|43|17|0.10951210067764|3.7208460793804
2024-02-10 14:54:13|DAILY|01377|989523|/equities/elf-beauty-inc|R2000GROWTH|151.39114350343|23||0|0.12826|174.52|0.21582|30.64|0.01572|0.07056|0.18971276835866|0.545|0.10839|33|7|0.28235818005808|3.8176079380445
2024-02-10 14:54:14|DAILY|01378|1055909|/equities/quanterix|R2000GROWTH|-25.853490328131|21||0|0.01336|24.28|0.01568|36.18|0.01577|0.06966|-0.020478522646209|0.571|0.21545|28|13|0.15239012584705|6.6371936108422
2024-02-10 14:54:15|DAILY|01379|13087|/equities/urban-outfitters|R2000GROWTH/R2000VALUE|38.923938827084|48|0.1693|2|0.12603|42.53|-0.06139|34|-0.01852|0.02039|0.046921697038967|0.586|0.13313|29|12|0.10118102613746|4.2846389157793
2024-02-10 14:54:16|DAILY|01380|1057240|/equities/avaya|R2000GROWTH|-0.074358557093261|70|-0.9912|1|-0.99123|0.01|-0.31325|33.23|-0.02822|0.02637|-0.090820621342048|0.545|0.19996|22|7|-0.1530525|8.55406625
2024-02-10 14:54:18|DAILY|01381|15736|/equities/celldex-therapeutics|R2000GROWTH/R2000VALUE|-39.879927283816|9||0|0.05608|38.04|0.31841|34.17|0.08371|0.19209|0.3945056829768|0.567|0.17186|30|8|0.40735237173282|6.3729777347531
2024-02-10 14:54:19|DAILY|01382|20773|/equities/par-technology-corp|R2000GROWTH|43.80149250075|17|0.0942|1|0.0942|48.09|0.09328|32.81|0.0319|0.08403|0.11751848112205|0.452|0.15076|31|9|0.12194578896418|5.0569787028074
2024-02-10 14:54:20|DAILY|01383|1096055|/equities/eventbrite-a|R2000GROWTH|7.8007965073135|10|0.0489|2|0.01157|8.74|-0.03985|29.26|-0.01679|0.03657|0.10223006803596|0.486|0.15744|35|13|0.0012671829622459|5.3392526621491
2024-02-10 14:54:20|DAILY|01384|17506|/equities/vistaprint-n.v.|R2000GROWTH|81.813570267149|10|0.112|1|0.11204|88.04|0.1134|35.31|-0.02706|0.04067|0.033212297664348|0.483|0.16761|29|9|0.059568247821878|5.2212787996128
2024-02-10 14:54:21|DAILY|01385|962482|/equities/senseonics-holdings-inc|R2000GROWTH|-0.59812909982508|28|-0.0277|1|-0.02768|0.5445|-0.03181|38.88|0.14276|0.35973|0.85161180424012|0.346|0.20488|26|6|0.16237861271676|8.1237880539499
2024-02-10 14:54:23|DAILY|01386|1167501|/equities/bally's|R2000GROWTH|-12.123379586879|27||0|-0.06683|11.31|-0.0645|25.93|-0.02849|0.01602|-0.044308182705412|0.533|0.11225|30|10|-0.10991542288557|4.6189353233831
2024-02-10 14:54:24|DAILY|01387|39343|/equities/prothena-corp|R2000GROWTH/R2000VALUE|-31.976746365382|19||0|-0.14312|28.38|-0.1384|39.04|0.03843|0.09546|0.1401877830871|0.654|0.1816|26|11|0.18930396902227|6.3145847047435
2024-02-10 14:54:25|DAILY|01388|1165972|/equities/sumo-logic-inc|R2000GROWTH|11.970947962807|33|0.0042|1|0.00417|12.04|0.0417|42.27|0.07436|0.10972|0.064813995656046|0.533|0.14253|15|9|-0.03868018018018|5.4824339339339
2024-02-10 14:54:25|DAILY|01389|24353|/equities/tennant-co.|R2000GROWTH|92.644182844767|19|0.069|1|0.06898|97.32|0.02858|30.76|-0.01825|0.01279|0.028721138221887|0.485|0.06903|33|11|0.046045498547919|2.5475469506292
2024-02-10 14:54:26|DAILY|01390|8197|/equities/meredith-corp|R2000GROWTH/R2000VALUE|58.35676340429|49|0.3159|1|0.31588|59.07|0.08745|29|0.01645|0.0718|0.14395016584537|0.6|0.16207|15|7|0.23632298136646|5.1680351966874
2024-02-10 14:54:28|DAILY|01391|20878|/equities/kosmos-energy-ltd|R2000GROWTH|-6.2624637759208|18||0|-0.1328|5.42|-0.082|29.88|0.0168|0.0749|0.096559202124183|0.441|0.18037|34|9|0.18482187802517|6.8574123910939
2024-02-10 14:54:29|DAILY|01392|100232|/equities/malibu-boats-inc|R2000GROWTH|-49.528077358831|19||0|-0.02041|48.96|0.06273|39.04|0.04344|0.08046|0.096561652106213|0.538|0.11411|26|10|0.068871248789932|4.0993785091965
2024-02-10 14:54:30|DAILY|01393|16255|/equities/h-e-equipment-ser|R2000GROWTH|50.572665256579|12|0.0683|2|0.04344|55.01|0.10841|40.88|0.02342|0.07389|0.085151808143718|0.4|0.13312|25|8|0.10755953533398|4.2083959341723
2024-02-10 14:54:31|DAILY|01394|100231|/equities/dicerna-pharma|R2000GROWTH|37.542121061058|36|0.7147|1|0.71467|38.22|-0.09499|35.77|-0.04092|0.02688|0.0068757055828983|0.385|0.15672|13|3|0.229424|5.30282
2024-02-10 14:54:32|DAILY|01395|39121|/equities/ferro-corporation|R2000GROWTH/R2000VALUE|21.779434670664|2|0.0031|2|0.00273|22.01|0.01998|34.06|-0.00852|0.01595|-0.029293431663893|0.529|0.08254|17|7|0.10540517241379|2.7754965517241
2024-02-10 14:54:33|DAILY|01396|6404|/equities/spartan-motors|R2000GROWTH|-12.012374608745|21|-0.0115|1|-0.01155|11.13|-0.07762|36.18|0.03285|0.07121|0.025464326724749|0.607|0.12099|28|11|0.016175217812197|4.3704782187803
2024-02-10 14:54:34|DAILY|01397|39249|/equities/community-health|R2000GROWTH/R2000VALUE|3.2805501064589|59||0|0.4461|3.89|-0.33251|33.62|0.0488|0.15431|0.082705518981173|0.517|0.19477|29|8|0.2131577928364|6.9333010648596
2024-02-10 14:54:35|DAILY|01398|8950|/equities/lindsay-corporation|R2000GROWTH/R2000VALUE|124.79647872966|11|-0.0213|1|-0.0213|130.51|-0.04257|33|0.00188|0.0312|0.044091635920008|0.548|0.08709|31|15|0.058058083252662|2.934738625363
2024-02-10 14:54:36|DAILY|01399|1096506|/equities/bionano-genomics|R2000GROWTH|-1.4130758570988|22||0|-0.2013|1.23|-0.26425|42.17|0.54936|0.85756|1.6663508335772|0.417|0.264|24|5|0.063821878025169|8.7379961277831
2024-02-10 14:54:37|DAILY|01400|17037|/equities/radnet|R2000GROWTH|35.168119888265|17||0|0.01045|37.7|0.16427|29.06|-0.04226|0.01676|0.046316212674061|0.514|0.11906|35|8|0.13029138431752|4.4655508228461
2024-02-10 14:54:38|DAILY|01401|16661|/equities/magellan-petroleu|R2000GROWTH|0.37422920967558|1||0|0|0.6478|-0.10443|35.62|0.00068|0.12703|0.11755285451077|0.517|0.26058|29|9|0.031789932236205|8.9230648596321
2024-02-10 14:54:39|DAILY|01402|1006460|/equities/yext-inc|R2000GROWTH|5.6315238356976|15|-0.005|1|-0.00495|6.03|-0.15432|35.14|0.02743|0.07176|-0.01259660400382|0.517|0.13419|29|8|-0.016362052274927|4.5478925459826
2024-02-10 14:54:40|DAILY|01403|21129|/equities/meritor-inc|R2000GROWTH/R2000VALUE|36.298592584054|112|0.4104|2|0.02904|36.5|0.49096|31.71|-0.03502|0.03093|0.13334416900112|0.412|0.12194|17|3|0.10704153846154|3.6149907692308
2024-02-10 14:54:41|DAILY|01404|20987|/equities/dineequity-inc|R2000GROWTH|-48.25919159282|27||0|-0.01252|45.73|-0.0199|35.96|-0.00951|0.04799|0.042018250775002|0.464|0.11895|28|8|0.042617618586641|4.5127783155857
2024-02-10 14:54:42|DAILY|01405|986249|/equities/protagonist-therapeutics-inc|R2000GROWTH|22.539862214286|67|0.6891|2|0.603|26.69|-0.00526|42.04|-0.04956|0.15371|0.25663659108324|0.435|0.1894|23|5|0.3323688286544|6.1784859632139
2024-02-10 14:54:44|DAILY|01406|16364|/equities/infinera-corp|R2000GROWTH|4.7313325245376|17||0|0.03883|5.35|0.20047|32.81|-0.00753|0.04641|0.018952074040046|0.484|0.14237|31|10|0.025986447241046|4.5388615682478
2024-02-10 14:54:44|DAILY|01407|945661|/equities/invitae-corp|R2000GROWTH/R2000VALUE|-0.19595854228403|17|-0.9625|1|-0.9625|0.018|-0.38596|39.08|-0.00647|0.10969|-0.12879942340051|0.346|0.24876|26|7|-0.18172189922481|8.8739166666667
2024-02-10 14:54:45|DAILY|01408|17467|/equities/us-physical-therapy-inc|R2000GROWTH|88.406527845481|45|0.0811|1|0.08112|95.82|-0.23772|29.97|-0.04616|0.01286|-0.011970357324983|0.515|0.09573|33|12|0.034406582768635|3.4888712487899
2024-02-10 14:54:46|DAILY|01409|15830|/equities/cardiovascular|R2000GROWTH|19.890916401067|54|0.3475|2|0.01266|20|0.48496|34|-0.04988|0.00828|0.014052378340967|0.565|0.12886|23|9|-0.052287425149701|4.1625437125749
2024-02-10 14:54:47|DAILY|01410|1142327|/equities/xpel-inc|R2000GROWTH|-55.332427584428|25||0|0.05974|53.75|-0.01053|36.04|0.02754|0.07385|0.069085696520436|0.429|0.16097|28|9|0.19844143272023|5.3505508228461
2024-02-10 14:54:49|DAILY|01411|15774|/equities/cohu|R2000GROWTH/R2000VALUE|-34.556435686695|8||0|0.07847|34.36|-0.07332|24.43|-0.04287|-0.00292|0.028736344245931|0.571|0.12666|42|12|0.10376960309777|4.2105062923524
2024-02-10 14:54:50|DAILY|01412|16100|/equities/national-beverage|R2000GROWTH|-49.532964522812|19||0|0.02893|48.01|-0.06435|36.25|0.01585|0.05691|0.066314154572487|0.536|0.10667|28|7|0.111701839303|3.7007144240077
2024-02-10 14:54:51|DAILY|01413|20952|/equities/alamo-group-inc|R2000GROWTH/R2000VALUE|204.48599386886|14|0.0417|1|0.0417|218.35|0.04133|30.91|-0.01356|0.01115|0.043459751787687|0.545|0.08678|33|14|0.078007744433688|2.7351132623427
2024-02-10 14:54:51|DAILY|01414|8307|/equities/unisys-corp|R2000GROWTH/R2000VALUE|6.4991603966601|65|1.2434|2|1.03448|7.08|-0.26582|33.41|0.00297|0.09396|0.033323532716522|0.621|0.14414|29|10|0.046833494675702|4.9260968054211
2024-02-10 14:54:52|DAILY|01415|958829|/equities/surgery-partners-inc|R2000GROWTH|-34.133719822907|27||0|0.10965|33.7|0.1676|33.57|0.0361|0.10392|-0.0046866563139713|0.533|0.17118|30|10|0.18342884801549|5.8272226524685
2024-02-10 14:54:54|DAILY|01416|16454|/equities/kforce|R2000GROWTH|65.899152863684|15|0.0226|2|-0.02158|68.93|0.05071|40.76|0.01727|0.04163|0.029262785750353|0.68|0.09563|25|14|0.083851887705712|3.1581771539206
2024-02-10 14:54:55|DAILY|01417|985958|/equities/impinj-inc|R2000GROWTH|99.105927785896|18|0.2083|1|0.2083|110.04|0.13116|37.63|0.02043|0.13263|0.18591601480515|0.63|0.13447|27|8|0.24045498547919|5.318087124879
2024-02-10 14:54:56|DAILY|01418|103928|/equities/century-commnts|R2000GROWTH/R2000VALUE|83.800506042412|7||0|-0.05617|88.04|0.33194|35.41|0.03674|0.0681|0.074712062804452|0.552|0.12797|29|12|0.18589738625363|4.2487976766699
2024-02-10 14:54:57|DAILY|01419|100173|/equities/biolife-sol|R2000GROWTH|16.10682914473|65|0.6091|1|0.60915|18.65|-0.03094|38.76|0.04842|0.10562|0.074868601842903|0.48|0.20199|25|7|0.12461084220716|6.2394617618587
2024-02-10 14:54:57|DAILY|01420|16647|/equities/monro-muffler|R2000GROWTH/R2000VALUE|29.378697186502|15|0.0825|1|0.08248|32.81|0.07558|44.3|0.01411|0.03609|-0.035189406613166|0.696|0.11473|23|15|-0.050627299128751|3.5623494675702
2024-02-10 14:54:59|DAILY|01421|1167746|/equities/hydrofarm-holdings-group-inc|R2000GROWTH|-1.085091457987|73|-0.063|1|-0.06299|0.9|-0.11882|51.64|0.0716|0.11721|-0.19045157443274|0.643|0.27595|14|7|-0.32670943396226|8.7236993710692
2024-02-10 14:55:00|DAILY|01422|16397|/equities/investors-bancorp|R2000GROWTH/R2000VALUE|-15.446594938022|30||0|-0.13421|13.87|0.04649|30.06|-0.02171|0.0282|0.12560974291227|0.389|0.09189|18|1|0.071268421052631|3.3097877192982
2024-02-10 14:55:01|DAILY|01423|1121154|/equities/alector-inc|R2000GROWTH|-7.3155085685305|18||0|-0.01826|6.45|0.24179|46.18|0.05699|0.14574|0.0019532269838514|0.682|0.20112|22|9|0.043454017424976|6.6151297192643
2024-02-10 14:55:02|DAILY|01424|8296|/equities/actuant-corp|R2000GROWTH|30.036623919446|14||0|-0.0058|30.84|0.01069|30.91|0.02159|0.04156|0.038521470723332|0.545|0.0883|33|13|0.047212003872217|3.0427221684414
2024-02-10 14:55:03|DAILY|01425|20599|/equities/sturm-ruger---comp-inc|R2000GROWTH/R2000VALUE|-45.490609121308|68||0|-0.02067|44.53|-0.13384|30.19|-0.01993|0.01106|0.0065203683165627|0.656|0.08289|32|16|0.023426911907067|2.8021103581801
2024-02-10 14:55:05|DAILY|01426|8002|/equities/allegheny-tech|R2000GROWTH/R2000VALUE|-42.755684906632|27||0|-0.01146|42.25|-0.02128|35.96|0.01743|0.0678|-0.031133892031089|0.536|0.14036|28|10|0.13834075508228|4.4508499515973
2024-02-10 14:55:06|DAILY|01427|16687|/equities/microvision|R2000GROWTH|-2.6913348560762|19|0.16|1|0.16|2.61|0.97425|33.83|0.09927|0.20958|0.22336717498841|0.5|0.31622|30|13|0.47404937076476|9.6067502420136
2024-02-10 14:55:07|DAILY|01428|16691|/equities/myr-group|R2000GROWTH/R2000VALUE|144.10316904312|11|0.0857|2|0.07692|157.5|0.08736|33|-0.02683|0.02587|0.090756909991879|0.355|0.10651|31|5|0.19485382381413|3.440211035818
2024-02-10 14:55:07|DAILY|01429|985959|/equities/tpi-composites-inc|R2000GROWTH|-3.4152125383841|19||0|0.00357|2.81|-6.0E-5|36.25|0.04227|0.11822|0.021328747454682|0.75|0.21753|28|14|0.00091771539206193|7.0408567279768
2024-02-10 14:55:08|DAILY|01430|16696|/equities/nanometrics-incor|R2000GROWTH/R2000VALUE|153.76768371794|17|0.1981|2|0.15919|180.01|0.09301|24.8|-0.03379|0.00649|0.054282947126509|0.683|0.12162|41|17|0.20845885769603|4.0043368828654
2024-02-10 14:55:10|DAILY|01431|24298|/equities/usana-health-sciences-inc|R2000GROWTH|46.584115253664|2||0|0.00079|50.89|0.00474|33.29|-0.01866|0.02995|0.0086847231034947|0.484|0.0888|31|10|-0.010868344627299|2.808334946757
2024-02-10 14:55:11|DAILY|01432|6508|/equities/extreme-networks|R2000GROWTH|-14.194026720145|23||0|-0.22489|12.58|-0.08614|31.59|0.01637|0.07771|0.087347690280229|0.594|0.11905|32|9|0.13151500484027|4.4756069699903
2024-02-10 14:55:12|DAILY|01433|942668|/equities/the-joint-corp|R2000GROWTH|9.0524108383231|56|0.2325|2|0.20272|10.62|-0.02212|57.53|0.17117|0.22156|0.30134842432947|0.529|0.16992|17|7|0.047422071636012|5.455087124879
2024-02-10 14:55:13|DAILY|01434|1141821|/equities/castle-biosciences-inc|R2000GROWTH/R2000VALUE|20.804266131178|10|0.072|2|-0.03158|23.92|0.27517|29.26|-0.06598|0.00274|0.064112127821222|0.457|0.18591|35|8|0.091053242981607|6.4651006776379
2024-02-10 14:55:14|DAILY|01435|1096423|/equities/chaserg-technology-acquisition-corp|R2000GROWTH|12.755602676565|1||0|0|14.05|0.09159|35.62|0.00852|0.06639|-0.0005851547958152|0.552|0.15565|29|11|0.11145208131655|5.6289835430784
2024-02-10 14:55:16|DAILY|01436|945651|/equities/aspen-aerogels-inc|R2000GROWTH|-12.990686869484|21|-0.1279|1|-0.12791|12|0.63227|36.18|0.10835|0.15919|0.154560223302|0.571|0.2076|28|13|0.17517424975799|6.7740764762827
2024-02-10 14:55:17|DAILY|01437|946347|/equities/inotek-pharmaceuticals-corp|R2000GROWTH|-30.239526990812|26|0.0358|1|0.03581|29.5|0.45752|38.77|0.01058|0.09649|0.074692943860713|0.423|0.19339|26|6|0.1525701839303|6.3721645692159
2024-02-10 14:55:17|DAILY|01438|52320|/equities/anavex-life-sciences|R2000GROWTH|-6.8258235551863|28||0|-0.04384|5.78|0.00083|35.93|0.0164|0.12293|0.022183253870249|0.393|0.20757|28|5|0.22583446272991|6.9799525653437
2024-02-10 14:55:18|DAILY|01439|1137414|/equities/morphic-holding-inc|R2000GROWTH|33.908091564778|56|0.648|1|0.64799|39.7|-0.55822|42.52|-0.05959|0.07554|0.15149440210799|0.565|0.18805|23|11|0.23488189738625|6.6309370764763
2024-02-10 14:55:19|DAILY|01440|20894|/equities/pros-holdings-inc|R2000GROWTH|-37.32682957361|28||0|0.04701|36.75|0.00891|29.59|-0.02213|0.0218|0.029378024392559|0.559|0.14348|34|11|0.0158596321394|4.530509196515
2024-02-10 14:55:21|DAILY|01441|16619|/equities/mcgrath-rentcorp|R2000GROWTH/R2000VALUE|124.08124980044|10|0.1264|2|0.0501|129.95|0.08871|33.03|-0.01044|0.01807|0.046949018722529|0.516|0.07558|31|11|0.075795740561471|2.6334152952565
2024-02-10 14:55:22|DAILY|01442|1073208|/equities/nlight-inc|R2000GROWTH|12.405460547186|1||0|0|14.09|0.08301|31.3|-0.01492|0.0507|0.069615008436109|0.394|0.15098|33|7|0.044712487899322|5.1809428848015
2024-02-10 14:55:23|DAILY|01443|39294|/equities/the-buckle-inc|R2000GROWTH/R2000VALUE|35.996650491692|1||0|0|39.8|-0.11418|44.91|0.07867|0.10622|0.17166850484964|0.609|0.12221|23|10|0.099606969990319|3.9146089060987
2024-02-10 14:55:24|DAILY|01444|16918|/equities/the-childrens-place|R2000GROWTH|-17.020313231836|6||0|-0.41538|12.505|-0.10984|36.71|0.04896|0.11734|0.053471296633398|0.536|0.18979|28|8|-0.021240077444337|6.3393552758954
2024-02-10 14:55:24|DAILY|01445|52609|/equities/car-charging-group|R2000GROWTH|-2.9434790350024|27||0|-0.04124|2.79|0.04886|38.73|0.1598|0.29121|0.47856228502375|0.423|0.23262|26|6|0.25277057115198|8.2427589545014
2024-02-10 14:55:26|DAILY|01446|17321|/equities/texas-capital-ban|R2000GROWTH/R2000VALUE|-64.646710191025|7|-0.0207|1|-0.02065|59.27|0.03363|39.5|0.0341|0.06671|0.067857422246518|0.5|0.11488|26|10|0.06059825750242|3.9868896418199
2024-02-10 14:55:27|DAILY|01447|16755|/equities/insight-enterpris|R2000GROWTH/R2000VALUE|180.38663370271|59||0|0.26448|192.1|-0.06651|29.55|0.00995|0.03549|0.04630483115488|0.636|0.08083|33|13|0.11951403678606|2.7150784123911
2024-02-10 14:55:28|DAILY|01448|20587|/equities/mueller-industries-inc|R2000GROWTH/R2000VALUE|45.955226145266|68|0.2992|2|0.26126|49.58|0.03665|27.6|-0.02442|0.01238|0.025121988149711|0.571|0.09516|35|14|0.14648402710552|2.9367192642788
2024-02-10 14:55:29|DAILY|01449|1168402|/equities/arko-corp|R2000GROWTH|7.6857449993209|34|0.0025|1|0.00247|8.12|0.1157|39.08|-0.01392|0.01599|-0.0018947076097711|0.6|0.08389|25|9|0.00099306930693069|2.9707574257426
2024-02-10 14:55:30|DAILY|01450|1168812|/equities/star-peak-energy-transition|R2000GROWTH|-3.6196099104906|19||0|0.21014|3.34|-0.16364|29.32|-0.01562|0.05109|-0.0050088143156558|0.571|0.25223|28|13|0.059127532777115|7.84052681764
2024-02-10 14:55:32|DAILY|01451|940766|/equities/orion-engineered-carbons-sarl|R2000GROWTH|-23.807465083837|27||0|-0.06125|23.45|0.17277|27.97|-0.0146|0.02564|0.023279502188775|0.417|0.12022|36|10|0.073696999031946|3.8365111326234
2024-02-10 14:55:33|DAILY|01452|1097533|/equities/growgeneration|R2000GROWTH|-2.7271165367649|41||0|-0.02941|2.31|0.04388|35.46|0.11826|0.20084|-0.06506441690632|0.5|0.22556|28|7|0.11473572120039|7.8501006776379
2024-02-10 14:55:33|DAILY|01453|1163344|/equities/berkeley-lights-inc|R2000GROWTH|0.96646909886959|31|0.4929|2|0.05619|0.9981|1.13546|40.84|-0.06495|0.01934|0.022592409809155|0.474|0.25492|19|7|-0.29970595533499|8.1493746898263
2024-02-10 14:55:34|DAILY|01454|1050145|/equities/deciphera-pharmaceuticals|R2000GROWTH/R2000VALUE|-15.730994282049|19||0|0.08783|15.73|0.21207|42.29|-0.02598|0.08775|0.069686887675353|0.542|0.16625|24|8|0.0121490803485|5.4060677637948
2024-02-10 14:55:35|DAILY|01455|41328|/equities/sprts-frmr|R2000GROWTH/R2000VALUE|-52.690446507255|13|0.0426|1|0.04257|51.18|0.11536|36.46|-0.01151|0.0435|0.060560020759546|0.643|0.0902|28|8|0.13019941916747|3.1486137463698
2024-02-10 14:55:37|DAILY|01456|1165305|/equities/inhibrx-inc|R2000GROWTH|33.845322145678|67|1.0527|1|1.05269|37.4|0.00055|42.53|0.06816|0.15184|0.090913303590437|0.632|0.25041|19|9|0.22666361556064|8.2845263157895
2024-02-10 14:55:38|DAILY|01457|960609|/equities/global-partner-acquisition-corp|R2000GROWTH|1.0420856303204|13|0.3592|1|0.35922|1.4|-0.16862|32.94|0.00334|0.07341|0.0078553830876575|0.548|0.25085|31|15|0.00042013552758965|7.447050338819
2024-02-10 14:55:39|DAILY|01458|20522|/equities/coeur-dalene-mines-corp|R2000GROWTH/R2000VALUE|-3.0604055846165|27|-0.0657|1|-0.06574|2.7|0.12891|27.97|-0.06163|0.00216|0.001771452808182|0.444|0.18184|36|10|0.018071636011617|6.0666456921588
2024-02-10 14:55:40|DAILY|01459|21171|/equities/mednax-inc|R2000GROWTH/R2000VALUE|-9.8783633665329|5||0|0.0214|9.07|-0.08264|39.58|-0.00965|0.07723|0.0035879276348409|0.462|0.11204|26|6|-0.047507260406583|3.9514288480155
2024-02-10 14:55:41|DAILY|01460|15691|/equities/cerus-corp|R2000GROWTH|1.9057186196597|10|0.1401|1|0.1401|2.36|0.1405|44.52|0.00072|0.06039|0.023956003060578|0.609|0.16965|23|9|0.029980638915779|5.5703910939013
2024-02-10 14:55:42|DAILY|01461|102883|/equities/gopro-inc|R2000GROWTH|-3.0381874887379|23|-0.1893|1|-0.18927|2.57|-0.08009|33.7|0.01288|0.05542|0.060950328179932|0.533|0.14096|30|10|0.022945788964182|4.605825750242
2024-02-10 14:55:43|DAILY|01462|17234|/equities/sapiens--international|R2000GROWTH|-28.834443630343|6||0|0.04885|28.34|-0.04766|36.71|0.01306|0.05227|0.021789109363703|0.679|0.09639|28|9|0.051023233301065|3.1094636979671
2024-02-10 14:55:44|DAILY|01463|976451|/equities/liberty-media-corp-braves-c|R2000GROWTH|38.825368978753|43|0.0996|2|0.0915|40.56|0.15776|52.16|-4.0E-5|0.04529|0.086833155224502|0.632|0.0944|19|7|0.059418199419167|3.0259583736689
2024-02-10 14:55:45|DAILY|01464|42590|/equities/macrogenics|R2000GROWTH/R2000VALUE|15.090090240471|81|2.3967|2|2.3501|17.32|0.04868|32.86|0.05673|0.10755|0.13458754271091|0.724|0.2235|29|16|0.28525169409487|7.1547676669894
2024-02-10 14:55:46|DAILY|01465|961626|/equities/axsome-therapeutics-inc|R2000GROWTH|87.684536480728|49||0|0.43647|96.89|-0.07781|31.77|-0.00933|0.04409|0.023851234308885|0.581|0.17837|31|14|0.12607357212004|5.9610425943853
2024-02-10 14:55:48|DAILY|01466|1168632|/equities/dmy-technology-group|R2000GROWTH|5.1308843784287|18|0.3528|2|0.30973|5.92|0.00165|36.76|0.02096|0.08285|0.049517211299874|0.48|0.1696|25|6|0.032856837606838|5.8104017094017
2024-02-10 14:55:49|DAILY|01467|15719|/equities/charming-shoppes|R2000GROWTH|-2.6236598030905|19||0|0.11489|2.62|-0.12639|29.85|-0.0508|0.00029|-0.046666409004994|0.676|0.19457|34|15|-0.080756050338819|5.9312023233301
2024-02-10 14:55:49|DAILY|01468|41266|/equities/model-n-inc|R2000GROWTH/R2000VALUE|26.550795598106|16|0.0049|2|-0.00216|27.72|-0.1533|29.09|-0.02016|0.03043|-0.02515128279627|0.371|0.10763|35|7|0.020545014520813|3.6007144240077
2024-02-10 14:55:50|DAILY|01469|15505|/equities/avid-technology|R2000GROWTH|26.91884702424|67|0.0521|2|-0.01025|27.04|0.05117|31.1|0.01978|0.05664|0.053463616459759|0.586|0.15109|29|10|0.1940020661157|4.6014545454546
2024-02-10 14:55:51|DAILY|01470|1073226|/equities/construction-partners-inc|R2000GROWTH|45.678768421538|10|0.067|2|0.04932|46.81|0.28235|33.03|-0.02933|0.02481|0.065963935223014|0.419|0.12399|31|8|0.15148112294288|4.1089235237173
2024-02-10 14:55:53|DAILY|01471|17291|/equities/smith---wesson|R2000GROWTH|12.968174887669|33|0.011|1|0.01102|13.76|0.07807|32.29|-0.00655|0.07113|0.12547076024914|0.548|0.13036|31|13|0.13432817037754|4.3712904162633
2024-02-10 14:55:54|DAILY|01472|1167332|/equities/telos-corp|R2000GROWTH|3.6885152170897|20||0|-0.07742|4.29|0.27397|34.35|-0.03746|0.06656|-0.0084573324668851|0.652|0.18429|23|7|-0.012529048207664|6.3499616810878
2024-02-10 14:55:55|DAILY|01473|16266|/equities/hibbett-sports|R2000GROWTH/R2000VALUE|63.991438822393|1||0|0|72.42|0.10279|44.91|0.12138|0.17168|0.18559851100348|0.565|0.14804|23|9|0.17479283639884|5.1405808325266
2024-02-10 14:55:56|DAILY|01474|1137573|/equities/therealreal-inc|R2000GROWTH|-2.0837467741771|27||0|-0.01053|1.88|0.12629|35.96|-0.02467|0.04289|0.00050694388742134|0.5|0.25204|28|12|-0.033876089060987|8.4470271055179
2024-02-10 14:55:57|DAILY|01475|48420|/equities/torchlight-energ|R2000GROWTH|-4.5989420907863|12||0|-0.38462|3.28|-0.30144|42.58|0.4184|0.56448|0.48148428615907|0.625|0.30641|24|11|-0.046223620522749|10.383709583737
2024-02-10 14:55:58|DAILY|01476|39304|/equities/wesco-intl|R2000GROWTH/R2000VALUE|178.07897938667|67|0.4127|2|0.35735|193.83|0.07779|27.63|-0.01858|0.034|0.058112801928534|0.457|0.11081|35|7|0.17603388189739|3.8060532429816
2024-02-10 14:55:59|DAILY|01477|1075231|/equities/evo-payments-inc|R2000GROWTH|33.634483551079|4|0.0027|1|0.00265|33.99|0.38969|38.48|-0.01727|0.01514|-0.0042311568346266|0.667|0.10983|21|11|0.075267570900123|3.5460123304562
2024-02-10 14:56:00|DAILY|01478|15693|/equities/ceva|R2000GROWTH|18.561182106334|1||0|0|21.64|0.13298|29.51|-0.01181|0.03629|-0.02820117238526|0.571|0.10387|35|11|0.028434656340755|4.0526447241046
2024-02-10 14:56:01|DAILY|01479|961108|/equities/viewray-inc|R2000GROWTH|-0.0045925045449377|204||0|-0.99953|0.002|-0.51399|34.41|-0.06161|0.00686|-0.0099149634617709|0.545|0.20921|22|7|-0.27986666666667|8.177725
2024-02-10 14:56:02|DAILY|01480|100207|/equities/heron-therapeuti|R2000GROWTH|2.0264969042851|59||0|1.82558|2.43|-0.15667|39|0.00946|0.10496|-0.11362364938397|0.48|0.1868|25|7|-0.075106485963214|6.9321868344627
2024-02-10 14:56:04|DAILY|01481|102914|/equities/radius-heal|R2000GROWTH|9.7678409708002|47|0.4197|1|0.41972|10.08|-0.02338|32.21|-0.04485|0.02936|0.033173817006421|0.474|0.18257|19|6|0.017261398176292|5.9527659574468
2024-02-10 14:56:04|DAILY|01482|1166431|/equities/pulmonx-corp|R2000GROWTH|12.882908157965|67|0.4365|1|0.43649|14.25|0.43367|45.76|0.00228|0.04344|-0.0044420888543704|0.353|0.18574|17|6|-0.00077132701421805|6.1938127962085
2024-02-10 14:56:05|DAILY|01483|1052242|/equities/orthopediatrics|R2000GROWTH|-29.61755659566|25||0|-0.05477|28.65|0.08211|33.63|-0.03583|-0.00149|-0.0044655106668599|0.5|0.14649|30|12|0.0034578896418199|4.8736408518877
2024-02-10 14:56:06|DAILY|01484|15493|/equities/atrion-corp|R2000GROWTH|331.98680562755|1||0|0|379.37|0.13174|24.02|-0.01825|0.0078|-0.0077255429115256|0.535|0.07574|43|16|-0.034645692158761|2.5279206195547
2024-02-10 14:56:07|DAILY|01485|949612|/equities/energy-fuels|R2000GROWTH/R2000VALUE|-8.001381449095|1||0|0|6.85|-0.12067|32.44|-0.00707|0.03983|-0.030800102884875|0.594|0.20302|32|17|0.23808766859345|6.6766753371869
2024-02-10 14:56:09|DAILY|01486|1054772|/equities/sleep-number|R2000GROWTH/R2000VALUE|-11.745132906831|24|-0.2502|1|-0.25018|10.19|0.03346|38.85|0.11895|0.17737|0.082772575036492|0.615|0.17775|26|11|-0.042837366892546|5.5413039690223
2024-02-10 14:56:09|DAILY|01487|1131121|/equities/iheartmedia-a|R2000GROWTH/R2000VALUE|2.2380002444225|12|0.0528|1|0.05283|2.79|0.11345|37.85|0.04347|0.07708|0.023835213847106|0.593|0.18468|27|14|-0.051189738625363|6.3142633107454
2024-02-10 14:56:11|DAILY|01488|20713|/equities/douglas-dynamics-inc|R2000GROWTH|-27.40390486624|9||0|-0.03313|25.1|-0.07509|28.47|-0.01329|0.01774|0.0007110774303162|0.472|0.08917|36|7|-0.046077444336883|3.0414482090997
2024-02-10 14:56:12|DAILY|01489|31047|/equities/lemaitre-vascular-inc|R2000GROWTH|56.219721173973|58|0.1712|2|0.16044|61.48|-0.11929|36.15|-0.01787|0.00647|0.027231907764176|0.481|0.11117|27|13|0.09009390125847|3.5179922555663
2024-02-10 14:56:13|DAILY|01490|1073623|/equities/the-lovesac-company|R2000GROWTH|-25.256195957303|21||0|0.02869|24.74|0.42182|38.96|0.1999|0.25404|0.31815342949817|0.654|0.20428|26|12|0.18908615682478|6.9463736689255
2024-02-10 14:56:14|DAILY|01491|1163343|/equities/alx-oncology-holdings|R2000GROWTH|12.447182946897|90|1.6251|2|0.87217|14.06|-0.42748|47.53|0.04449|0.1381|-0.0082898836849431|0.647|0.22945|17|8|0.072717948717949|7.961491638796
2024-02-10 14:56:15|DAILY|01492|942670|/equities/upland-software-inc|R2000GROWTH|3.9579718489964|2||0|0.00429|4.68|0.12833|31.27|-0.05434|0.01114|0.0016449533711257|0.515|0.15524|33|13|-0.1263775411423|5.0862178121975
2024-02-10 14:56:16|DAILY|01493|1165436|/equities/live-oak-acquisition|R2000GROWTH|0.59158621054762|1||0|0|0.9|-0.61373|28.09|0.05671|0.11366|0.10616517687933|0.545|0.22779|33|11|-0.080437971952535|7.8423128371089
2024-02-10 14:56:17|DAILY|01494|1010720|/equities/smart-global-holdings-inc|R2000GROWTH|20.058814415252|2|0.0391|1|0.03911|22.85|0.01992|27.89|-0.01114|0.04021|0.056020792847912|0.595|0.12585|37|14|0.091071636011617|4.2822923523717
2024-02-10 14:56:18|DAILY|01495|1076636|/equities/apergy|R2000GROWTH/R2000VALUE|26.126127117245|11|0.0229|1|0.02294|28.99|-0.01938|35.07|0.05105|0.09177|0.07440287758739|0.483|0.15367|29|12|0.095934761441091|5.1167867575463
2024-02-10 14:56:20|DAILY|01496|100237|/equities/revance-the|R2000GROWTH|-6.6846510931312|24||0|-0.1617|5.91|-0.05534|45.91|0.0678|0.16928|0.15126203363163|0.5|0.15177|22|5|0.011066795740561|5.6270590513069
2024-02-10 14:56:21|DAILY|01497|1163489|/equities/nurix-therapeutics-inc|R2000GROWTH/R2000VALUE|-9.6779409743589|18||0|0.05232|8.85|0.47735|31.25|-0.06593|-0.00822|0.028369757499679|0.679|0.24402|28|13|0.060413677130045|7.7425986547085
2024-02-10 14:56:22|DAILY|01498|17003|/equities/qad-inc-(a)|R2000GROWTH/R2000VALUE|87.241417297736|92|0.1181|2|0.00666|87.63|0.02713|19.68|-0.02725|0.00062|0.013601799442058|0.526|0.09608|19|8|0.15158494623656|2.9498258064516
2024-02-10 14:56:23|DAILY|01499|101850|/equities/a10-network|R2000GROWTH/R2000VALUE|-13.667946443557|6||0|0.00684|13.24|0.10206|32.13|-0.01072|0.03611|0.049750004292379|0.656|0.11806|32|14|0.11519167473379|3.6775556631171
2024-02-10 14:56:24|DAILY|01500|995093|/equities/jeld-wen-holding-inc|R2000GROWTH/R2000VALUE|17.969914695835|10|0.0187|1|0.01874|19.57|0.26369|35.31|0.02707|0.07011|0.098393715966218|0.345|0.13645|29|7|0.062221684414327|4.3972207163601
2024-02-10 14:56:26|DAILY|01501|20872|/equities/hecla-mining-comp|R2000GROWTH/R2000VALUE|-3.9731724285777|27||0|-0.18679|3.57|-0.00043|27.97|-0.04494|0.01734|0.038582678594818|0.583|0.15424|36|12|0.097332042594385|5.2637947725073
2024-02-10 14:56:27|DAILY|01502|17079|/equities/rbc-bearings-inc|R2000GROWTH/R2000VALUE|-274.92790486023|27||0|-0.01684|266.18|0.15415|33.57|-0.00594|0.02496|0.019797796725745|0.633|0.105|30|13|0.096855759922556|3.4756573088093
2024-02-10 14:56:27|DAILY|01503|1164710|/equities/harmony-biosciences-holdings|R2000GROWTH|29.912799462349|69|0.3585|1|0.35848|33.31|-0.05319|35.04|-0.01452|0.01757|-0.079497487231809|0.435|0.16188|23|9|0.055201372997712|5.1343260869565
2024-02-10 14:56:28|DAILY|01504|8286|/equities/tenet-healthcare|R2000GROWTH/R2000VALUE|81.419390874997|57|0.4785|2|0.38202|88.09|-0.07797|39.08|0.04109|0.09832|0.12008500085443|0.64|0.12888|25|8|0.16078509196515|4.5456727976767
2024-02-10 14:56:29|DAILY|01505|24359|/equities/viad-corp|R2000GROWTH|-35.03107115732|26||0|-0.01956|33.09|0.31947|33.6|0.03196|0.08308|0.070846139095484|0.533|0.14209|30|10|0.019334946757018|4.6466127783156
2024-02-10 14:56:31|DAILY|01506|1177783|/equities/consensus-cloud-solutions|R2000GROWTH|18.87909554962|8|-0.0742|2|-0.0897|19.79|-0.04313|38.87|-0.05776|-0.01309|-0.03114867074941|0.533|0.15325|15|6|-0.032603389830508|4.7385610169492
2024-02-10 14:56:32|DAILY|01507|940761|/equities/intersect-ent-inc|R2000GROWTH|27.712091827845|3|0.0082|2|0|28.24|0.51132|53.91|0.08787|0.13879|0.15079825994915|0.364|0.1269|11|2|0.1056218487395|4.3159630252101
2024-02-10 14:56:33|DAILY|01508|16481|/equities/lakes-entertainment|R2000GROWTH|-40.522828283745|5||0|0.04373|39.38|0.11736|28.58|-0.00571|0.0335|0.023903848190443|0.694|0.14139|36|19|0.16473184898354|5.0755324298161
2024-02-10 14:56:34|DAILY|01509|1096424|/equities/collier-creek|R2000GROWTH|17.029622588534|59|0.3909|1|0.39094|18.43|-0.17651|41.61|0.04852|0.07512|0.083001399462725|0.565|0.08982|23|10|0.083667980295566|3.2276118226601
2024-02-10 14:56:35|DAILY|01510|1013390|/equities/safety-income-and-growth|R2000GROWTH/R2000VALUE|-22.101099524229|18||0|0.03365|20.58|0.15918|39.08|0.00721|0.06937|0.014602089009233|0.538|0.12318|26|4|-0.0065382381413359|3.9213823814134
2024-02-10 14:56:37|DAILY|01511|24411|/equities/umh-properties-inc|R2000GROWTH/R2000VALUE|-15.642696495587|5||0|0.01858|14.8|0.00069|27.08|-0.02894|-0.00036|0.013085412755269|0.658|0.08058|38|17|0.025552758954501|2.7990997095837
2024-02-10 14:56:37|DAILY|01512|20545|/equities/nu-skin-enterprises-inc|R2000GROWTH/R2000VALUE|-19.014052917809|19||0|-0.0034|17.6|-0.0425|42.29|0.03103|0.09118|0.045270976063993|0.583|0.1217|24|7|-0.02590706679574|3.311454017425
2024-02-10 14:56:38|DAILY|01513|1159415|/equities/mind-medicine-inc?cid=1159415|R2000GROWTH|3.5728974819065|53|0.4891|2|0.46026|4.41|0.2428|34.89|0.01335|-0.02894|1.2198153048961|0.556|0.25713|27|8|0.66315593561368|9.0317112676056
2024-02-10 14:56:39|DAILY|01514|942658|/equities/fibrogen-inc|R2000GROWTH/R2000VALUE|1.4899643777259|48|3.3444|1|3.34437|2.73|-0.96085|42.83|0.07977|0.12979|-0.05663168552501|0.478|0.18173|23|9|-0.015457364341085|6.3337703488372
2024-02-10 14:56:40|DAILY|01515|17214|/equities/synta-pharmaceuticals|R2000GROWTH|-232.17362662065|4|-0.0574|1|-0.05739|189.88|0.42159|34.33|-0.09877|0.10748|0.23510712357359|0.767|0.18372|30|16|0.26905033881897|5.2440658276864
2024-02-10 14:56:42|DAILY|01516|960555|/equities/aclaris-therapeutics-inc|R2000GROWTH|-1.3486740535038|137||0|-0.87188|1.23|0.01053|34.5|0.14694|0.2029|0.068946577575396|0.423|0.20584|26|8|0.2948422071636|7.4116476282672
2024-02-10 14:56:43|DAILY|01517|1075234|/equities/greensky-inc|R2000GROWTH|-10.500015557905|28|0.0069|1|0.00691|10.2|0.89529|29.83|0.02322|0.06898|0.10961028173949|0.5|0.13912|18|6|0.12995390070922|5.2547127659575
2024-02-10 14:56:44|DAILY|01518|17158|/equities/sangamo-bioscienc|R2000GROWTH/R2000VALUE|0.38888865389858|47|0.1848|1|0.18482|0.5744|-0.23528|36.56|-0.00355|0.06879|-0.034407595599142|0.556|0.18511|27|12|-0.13391287512101|6.6653059051307
2024-02-10 14:56:45|DAILY|01519|102079|/equities/globalstar-inc|R2000GROWTH/R2000VALUE|-1.8542571809577|17||0|-0.0339|1.71|0.22917|42.58|0.07087|0.21176|0.24879145523299|0.75|0.218|24|10|0.31651926782274|7.4178265895954
2024-02-10 14:56:46|DAILY|01520|24407|/equities/uranium-energy-corp|R2000GROWTH|7.1026468515729|181|1.7634|1|1.76344|7.71|0.06761|34.32|0.00997|0.08345|0.14723992114463|0.52|0.21519|25|11|0.34572928709056|7.003450867052
2024-02-10 14:56:48|DAILY|01521|20734|/equities/brown-shoe-comp-inc|R2000GROWTH|30.974384524966|67|0.2295|1|0.2295|34.34|-0.04259|35.81|-0.00174|0.06295|0.091183455985746|0.667|0.15691|27|10|0.15878606001936|5.538825750242
2024-02-10 14:56:49|DAILY|01522|1162159|/equities/generation-bio-co|R2000GROWTH/R2000VALUE|1.5894031901923|45|0.3143|2|0.21084|2.01|-0.66998|38.13|0.02101|0.09436|-0.070580106589336|0.696|0.27479|23|10|-0.058128121606949|8.5842149837134
2024-02-10 14:56:50|DAILY|01523|1096068|/equities/y-mabs-therapeutics|R2000GROWTH|10.813190782793|50|1.196|1|1.19598|13.11|1.18196|42.78|0.07444|0.14745|0.13589634032758|0.435|0.20465|23|8|0.084318489835431|7.2774646660213
2024-02-10 14:56:50|DAILY|01524|16018|/equities/energy-recovery|R2000GROWTH|-16.770991408206|23|-0.1143|1|-0.11433|15.57|0.02372|29.74|-0.0312|0.02996|0.037584272700968|0.441|0.10165|34|9|0.093791868344627|3.6625382381413
2024-02-10 14:56:51|DAILY|01525|16105|/equities/1-800-flowers.com|R2000GROWTH|-10.667124318325|3|-0.0513|1|-0.05128|9.25|-0.11765|28.64|0.01861|0.05552|0.0014631695265804|0.667|0.14796|36|22|0.040484027105518|5.0654578896418
2024-02-10 14:56:53|DAILY|01526|16330|/equities/interdigital|R2000GROWTH/R2000VALUE|-109.00206217642|27||0|-0.00735|103.96|0.31785|31.47|0.01624|0.05398|0.061692213119727|0.563|0.07233|32|10|0.089501452081317|2.6233998063892
2024-02-10 14:56:54|DAILY|01527|1010529|/equities/veritone-inc|R2000GROWTH|-1.9803913722274|128||0|-0.25397|1.88|-0.43624|34.85|0.21407|0.29093|0.29064894434532|0.654|0.24663|26|14|0.16562923523717|8.5574075508228
2024-02-10 14:56:55|DAILY|01528|15359|/equities/agilysys|R2000GROWTH/R2000VALUE|82.085804772859|16|0.1122|2|0.09259|90.51|0.15086|35.1|0.01603|0.06707|0.055770159814068|0.724|0.12686|29|15|0.18098838334947|4.4325546950629
2024-02-10 14:56:56|DAILY|01529|1089330|/equities/forum-merger-ii|R2000GROWTH|-0.00024407975532322|56|-0.4737|1|-0.47368|0.005|0.2314|34.5|0.02636|0.0855|0.028016349972026|0.571|0.35775|28|8|25.605948090108|13.703987267385
2024-02-10 14:56:57|DAILY|01530|1131055|/equities/trine-acquisition-a|R2000GROWTH/R2000VALUE|-0.74649035142746|101|-0.5987|1|-0.59866|0.598|-0.13959|35.69|0.01401|0.07824|-0.075653786538383|0.615|0.18472|26|11|-0.11724902723735|6.4820719844358
2024-02-10 14:56:59|DAILY|01531|21247|/equities/dsw-inc|R2000GROWTH|8.3073784380592|2||0|0|9.48|-0.25141|33.29|-0.04306|0.04366|0.025754453695486|0.516|0.16997|31|9|0.11156921587609|5.9252391093901
2024-02-10 14:57:00|DAILY|01532|24309|/equities/tenneco-automotive-inc|R2000GROWTH/R2000VALUE|19.608483772223|17|0.0616|1|0.0616|19.99|-0.0806|28.36|-0.01645|0.10713|0.082046837828754|0.52|0.1507|25|8|0.21920827586207|5.5579627586207
2024-02-10 14:57:01|DAILY|01533|16627|/equities/mitek-systems|R2000GROWTH|11.902670286798|14|-0.0047|1|-0.0047|12.71|0.04758|40.8|0.02729|0.06096|0.091923588048596|0.48|0.12407|25|10|0.091546950629235|3.9953272023233
2024-02-10 14:57:01|DAILY|01534|1089225|/equities/thunder-bridge-a|R2000GROWTH/R2000VALUE|7.3116636171853|7||0|0|8.16|0.04215|31.12|-0.01638|0.0334|0.012902197679549|0.545|0.14023|33|14|0.010472410454985|4.7225575992256
2024-02-10 14:57:02|DAILY|01535|1088196|/equities/crinetics-pharmaceuticals-inc|R2000GROWTH/R2000VALUE|34.496915452065|106|1.1917|2|0.51304|39.46|-0.15527|37.12|-0.10448|-0.03797|0.015793729073337|0.68|0.18848|25|12|0.13998354307841|6.0138606001936
2024-02-10 14:57:04|DAILY|01536|20506|/equities/nci-building-systems-inc|R2000GROWTH|24.42853390678|21|0.0061|1|0.00612|24.66|0.45296|24.92|-0.03934|0.00421|0.065330862953693|0.64|0.16477|25|12|0.26755832037325|4.9087853810264
2024-02-10 14:57:05|DAILY|01537|949602|/equities/party-city-holdco-inc|R2000GROWTH|-0.011903875295691|59||0|-0.9|0.004|-0.27273|37.17|0.11802|0.26847|0.20050357353833|0.583|0.26198|24|9|0.54135684210526|14.066832631579
2024-02-10 14:57:06|DAILY|01538|15356|/equities/agenus-inc|R2000GROWTH|-0.76338195678646|154||0|-0.50783|0.7481|-0.10588|36.67|0.01344|0.06696|-0.035661383201923|0.667|0.21565|24|12|-0.039969022265247|7.1084607938045
2024-02-10 14:57:07|DAILY|01539|30937|/equities/tucows-inc?cid=30937|R2000GROWTH|-25.582282306196|23||0|0.00994|22.36|0.1386|33.7|-0.01158|0.02676|-0.0057459462981103|0.633|0.13987|30|16|-0.043793804453049|4.2771442400774
2024-02-10 14:57:08|DAILY|01540|994018|/equities/ichor-holdings-ltd|R2000GROWTH/R2000VALUE|35.954095624425|52|0.614|1|0.614|42.9|0.07692|28.06|-0.01559|0.02557|0.010834202415633|0.571|0.14277|35|14|0.10372700871249|4.8337773475315
2024-02-10 14:57:10|DAILY|01541|941649|/equities/affimed-therapeutics-bv|R2000GROWTH|0.50070444437069|30|0.0708|2|0.01596|0.5475|-0.09012|40.16|0.05147|0.10653|-0.015000351721651|0.64|0.21809|25|13|-0.02643949661181|7.3234307841239
2024-02-10 14:57:11|DAILY|01542|1171385|/equities/sun-country-airlines-holdings|R2000GROWTH|12.980687539664|12||0|0.05862|15.17|0.08187|34.24|-0.02103|0.0224|-0.029230205752377|0.476|0.13877|21|7|-0.065798630136986|4.6579123287671
2024-02-10 14:57:12|DAILY|01543|17189|/equities/simulations-plus|R2000GROWTH|36.231246103287|1||0|0|41.48|0.01121|33.32|-0.00097|0.04831|0.0093625953693635|0.581|0.1276|31|13|0.083328170377541|4.2570242013553
2024-02-10 14:57:13|DAILY|01544|1169886|/equities/eastern-bankshares|R2000GROWTH/R2000VALUE|-14.683793208848|4|0.0365|1|0.03649|13.92|-0.06933|46.17|0.04012|0.06032|0.043693570440266|0.722|0.08156|18|8|0.036159472422062|2.7460251798561
2024-02-10 14:57:13|DAILY|01545|100222|/equities/inogen-inc|R2000GROWTH|6.1402646175304|24||0|0.25631|8.21|0.30962|43.91|0.02089|0.07958|0.0073725321785924|0.652|0.15488|23|11|-0.12816844143272|4.931862536302
2024-02-10 14:57:15|DAILY|01546|15595|/equities/dynamic-materials|R2000GROWTH|16.401292057055|10||0|-0.04838|17.9|0.09233|37.93|0.04981|0.08971|0.027917400636307|0.556|0.16459|27|13|-0.0089080348499515|5.4812400774443
2024-02-10 14:57:16|DAILY|01547|20935|/equities/mdc-holdings-inc|R2000GROWTH/R2000VALUE|61.333258882646|68|0.5638|2|0.51863|62.37|-0.02528|38.64|0.01829|0.0531|0.045478859533265|0.72|0.10349|25|10|0.10765150048403|3.6259825750242
2024-02-10 14:57:17|DAILY|01548|16618|/equities/mgp-ingredients|R2000GROWTH/R2000VALUE|-90.911850889581|21||0|-0.06948|85.44|-0.0414|33.77|-0.03457|0.02222|0.038450125697479|0.567|0.10002|30|6|0.095642787996128|3.6284424007744
2024-02-10 14:57:18|DAILY|01549|16583|/equities/monarch-casino---resort|R2000GROWTH/R2000VALUE|66.625781319548|10||0|0.0138|70.52|0.02894|37.93|0.01998|0.06392|0.08002263560323|0.481|0.12101|27|9|0.089555663117134|3.7089051306873
2024-02-10 14:57:19|DAILY|01550|15829|/equities/csg-systems|R2000GROWTH/R2000VALUE|47.665051787265|2|0.0764|2|0.00675|53.7|0.07296|33.29|-0.01914|0.01451|-0.00091136877514003|0.387|0.07898|31|8|0.019792836398838|2.5215169409487
2024-02-10 14:57:20|DAILY|01551|15899|/equities/dennys-corp|R2000GROWTH/R2000VALUE|-11.117383458006|4|0.0197|1|0.01967|10.37|0.1356|39.62|0.0233|0.07743|0.016674575629603|0.385|0.12942|26|8|0.011872216844143|4.169266214908
2024-02-10 14:57:21|DAILY|01552|16251|/equities/healthcare-service|R2000GROWTH/R2000VALUE|-9.999146940577|19|-0.0328|1|-0.03279|9.44|-0.15648|33.83|-0.04074|0.00857|-0.020864850935096|0.5|0.1089|30|9|-0.050236205227493|3.5653978702807
2024-02-10 14:57:22|DAILY|01553|15484|/equities/alphatec-holdings|R2000GROWTH/R2000VALUE|15.520441997899|16|0.0868|1|0.08679|16.78|0.12373|30.85|-0.01492|0.02973|0.023348836689209|0.515|0.1687|33|13|0.17099419167473|5.6292410454985
2024-02-10 14:57:23|DAILY|01554|16158|/equities/glacier-bancorp|R2000GROWTH/R2000VALUE|-40.943576007349|12|-0.0509|1|-0.05092|36.72|0.27834|46.45|0.05465|0.0811|0.048103965709683|0.636|0.10981|22|9|0.016136495643756|3.28292642788
2024-02-10 14:57:24|DAILY|01555|15852|/equities/cutera|R2000GROWTH|-3.6051156133889|16||0|-0.04727|2.62|-0.05536|42.42|0.0484|0.12791|-0.034475009026964|0.458|0.18724|24|5|-0.095571151984511|6.8885546950629
2024-02-10 14:57:26|DAILY|01556|17245|/equities/surmodics|R2000GROWTH|-35.538326189639|26|-0.0348|1|-0.03481|32.72|0.738|33.6|-0.00848|0.03718|0.065980629233933|0.6|0.12366|30|14|0.027378509196515|4.1501761858664
2024-02-10 14:57:27|DAILY|01557|942485|/equities/dave-busters-entertainment|R2000GROWTH/R2000VALUE|53.226588550898|9|0.1089|1|0.10889|59.47|0.33406|27.7|-0.07324|0.00465|0.10634773283916|0.432|0.18106|37|8|0.19541045498548|5.5455488867377
2024-02-10 14:57:28|DAILY|01558|101852|/equities/cbs-outdr-a|R2000GROWTH/R2000VALUE|-14.002918886412|5||0|0.00864|12.84|0.31373|25.73|-0.02434|0.00576|-0.00066902816770945|0.575|0.11462|40|16|0.0025808325266216|4.0151752178122
2024-02-10 14:57:29|DAILY|01559|1099056|/equities/fintech-acquisition-corp-iii|R2000GROWTH|9.6509283561238|30|0.1402|2|0.00516|9.74|0.23282|38.58|0.00036|0.03368|0.022233124978822|0.579|0.09974|19|6|0.038889763779528|4.0172296587927
2024-02-10 14:57:30|DAILY|01560|17255|/equities/standard-parking|R2000GROWTH|50.921471100978|88|0.379|2|0.00351|51.4|0.3486|30.52|-0.02417|0.02073|0.07461315354251|0.419|0.10538|31|9|0.067734753146176|3.4669951597289
2024-02-10 14:57:31|DAILY|01561|101907|/equities/sportsmans|R2000GROWTH|-4.1670799300601|44||0|-0.10312|3.74|-0.00027|55|0.09753|0.16412|-0.066310075429104|0.444|0.13242|18|5|0.00137366892546|4.1992787996128
2024-02-10 14:57:32|DAILY|01562|21231|/equities/idt-corp|R2000GROWTH/R2000VALUE|33.068439997852|90|0.5079|2|0.32498|35.43|0.13953|34.96|-0.05017|0.05954|0.092426828024704|0.444|0.13455|27|4|0.22880638915779|4.6792468538238
2024-02-10 14:57:33|DAILY|01563|17480|/equities/vasco-data-securi|R2000GROWTH|-11.001398583189|5||0|0.09063|10.59|0.09333|34.3|0.00258|0.07089|-0.040056322253864|0.567|0.13117|30|13|0.020920619554695|4.474596321394
2024-02-10 14:57:34|DAILY|01564|16968|/equities/us-auto-parts-network|R2000GROWTH|-2.86207921799|106|-0.4203|1|-0.42032|2.51|-0.09224|33.14|0.03129|0.13214|0.27516224995619|0.536|0.18528|28|11|0.12461955469506|6.3727173281704
2024-02-10 14:57:35|DAILY|01565|1096422|/equities/si-bone-inc|R2000GROWTH|19.117864251823|52|0.1387|1|0.13868|21.02|0.05719|36.37|-0.0356|0.01979|0.042314050222474|0.593|0.15934|27|13|0.065413359148112|5.3950029041626
2024-02-10 14:57:37|DAILY|01566|16693|/equities/nabi-pharmaceuticals|R2000GROWTH/R2000VALUE|0.89845956754325|19|0.6418|1|0.64183|1.19|0.24287|29|-0.07185|0.08323|0.2512724558883|0.486|0.3091|35|11|0.49951500484027|9.3062071636012
2024-02-10 14:57:38|DAILY|01567|17460|/equities/usa-technologies|R2000GROWTH|-7.0957318508744|25||0|-0.08853|6.28|-0.01006|36.04|0.01462|0.06488|0.042592931874932|0.536|0.13557|28|9|0.042977734753146|4.8058693126815
2024-02-10 14:57:39|DAILY|01568|958828|/equities/regenxbio-inc|R2000GROWTH/R2000VALUE|13.466166117131|2|0.1049|2|-0.00491|16.21|-0.09248|49.14|0.06971|0.10323|-0.017246358875476|0.667|0.16699|21|11|-0.0055440464666022|5.421651500484
2024-02-10 14:57:40|DAILY|01569|15688|/equities/central-garden-pet-a|R2000GROWTH/R2000VALUE|33.950379729031|1||0|0|35.9|0.08722|44.91|-0.00759|0.01755|0.0458907323693|0.696|0.09841|23|11|0.065054211035818|3.0524211035818
2024-02-10 14:57:40|DAILY|01570|953811|/equities/nrg-yield-inc-c|R2000GROWTH/R2000VALUE|-24.884466716273|19||0|-0.0946|22.97|0.18653|29.85|0.00045|0.02487|0.022926589327299|0.529|0.07649|34|10|0.037220716360116|2.8078925459826
2024-02-10 14:57:42|DAILY|01571|20362|/equities/hanger-orthopedic-group-inc|R2000GROWTH|18.613396996405|50|0.1888|2|0.01574|18.72|0.05495|33.84|-0.03236|0.00568|-0.012872334753032|0.632|0.1122|19|7|-0.0016950867052023|3.793598265896
2024-02-10 14:57:43|DAILY|01572|15406|/equities/american-software|R2000GROWTH/R2000VALUE|-11.524066443157|6||0|0.00548|11.01|-0.06799|28.56|-0.04182|0.02142|-0.0069402045693723|0.694|0.10046|36|19|0.015556631171346|3.4393523717328
2024-02-10 14:57:44|DAILY|01573|953806|/equities/community-healthcare-trust-inc|R2000GROWTH/R2000VALUE|-26.747608139304|126|-0.2354|1|-0.23541|26.34|0.00402|37.83|0.00741|0.0242|0.006951945700445|0.625|0.0894|24|10|-0.0072633107454017|2.8495682478219
2024-02-10 14:57:45|DAILY|01574|1129318|/equities/transmedics-group-inc|R2000GROWTH|78.848030350817|65|1.0292|2|0.45918|88.66|-0.00818|35.81|0.0424|0.10559|0.099094364249003|0.63|0.18766|27|14|0.26061493695441|6.2678322017459
2024-02-10 14:57:46|DAILY|01575|1163504|/equities/allovir-inc|R2000GROWTH|-0.82582967178808|33||0|-0.05958|0.7198|-0.59287|47.56|-0.05709|0.09099|-0.21302262493388|0.444|0.24212|18|5|-0.17446509009009|8.5799132882883
2024-02-10 14:57:48|DAILY|01576|992763|/equities/forterra-inc|R2000GROWTH|23.339934852183|20|0.023|2|0.01738|24|-0.01676|35.8|-0.00927|0.04298|0.093558990168553|0.533|0.13024|15|5|0.23807913669065|3.9471564748201
2024-02-10 14:57:49|DAILY|01577|41010|/equities/oramed-pharmaceuticals-inc|R2000GROWTH|2.52677915017|53|0.3134|1|0.31336|2.85|0.3598|42.65|0.10893|0.21607|0.146017323408|0.522|0.22364|23|9|0.15377734753146|7.3343039690223
2024-02-10 14:57:49|DAILY|01578|1153093|/equities/bellring-brands-llc|R2000GROWTH/R2000VALUE|55.42989312906|12|0.0697|1|0.06972|59.38|0.36731|35.24|-0.0279|0.0029|0.043995481463638|0.552|0.12016|29|16|0.13809390125847|3.6915111326234
2024-02-10 14:57:50|DAILY|01579|16757|/equities/napco-security-te|R2000GROWTH|41.123660547222|12||0|0.26975|45|0.62264|44.43|0.02225|0.11865|0.19688013469685|0.478|0.11617|23|6|0.17030977734753|4.1006989351404
2024-02-10 14:57:51|DAILY|01580|1166236|/equities/corsair-gaming-inc|R2000GROWTH|-13.527681664342|27|-0.0178|1|-0.0178|13.24|0.0034|34.33|-0.00364|0.03864|0.054605264850104|0.625|0.14123|24|10|0.049069411764706|4.6607305882353
2024-02-10 14:57:53|DAILY|01581|48375|/equities/antero-rsrc|R2000GROWTH/R2000VALUE|20.79532433471|25|-0.0908|1|-0.09075|21.14|0.01265|40.36|0.12966|0.20089|0.29103658365798|0.52|0.18515|25|9|0.318403678606|6.4509303000968
2024-02-10 14:57:54|DAILY|01582|1095982|/equities/tpg-pace|R2000GROWTH|-10.594063774448|5|0.0371|1|0.03711|10.34|-0.05048|30.26|-0.03815|0.00421|0.0089040792994326|0.5|0.1285|34|15|0.029040658276863|3.9262042594385
2024-02-10 14:57:55|DAILY|01583|15858|/equities/calavo-growers|R2000GROWTH|-27.535196911018|18|0.0252|1|0.02522|27.24|0.07761|46.18|-0.01283|0.07013|-0.042391177095923|0.591|0.10021|22|8|-0.068453049370765|3.510564375605
2024-02-10 14:57:56|DAILY|01584|16670|/equities/middlesex-water|R2000GROWTH/R2000VALUE|-60.324971055271|29||0|-0.1399|56.44|-0.09347|26.45|-0.03953|-0.00518|-0.010249364713344|0.447|0.08368|38|12|0.015305905130687|2.8728131655373
2024-02-10 14:57:57|DAILY|01585|1163804|/equities/pae-inc|R2000GROWTH|9.980299373425|78|0.5735|2|0.01721|10.05|-0.0452|24.05|-0.05555|-0.0035|-0.059109155953631|0.421|0.14128|19|5|0.095932584269663|4.4210917602996
2024-02-10 14:57:58|DAILY|01586|17014|/equities/quinstreet|R2000GROWTH|13.405954003446|13|0.1907|1|0.1907|15.36|0.19908|32.94|-0.0054|0.04325|0.028765619914502|0.548|0.12209|31|12|0.061963213939981|4.1834859632139
2024-02-10 14:57:59|DAILY|01587|15565|/equities/bjs-restaurants|R2000GROWTH/R2000VALUE|32.506752409809|15|0.0499|2|0.01837|36.04|0.33073|30.88|-0.00488|0.04544|0.040667257650584|0.515|0.15026|33|10|0.095789932236205|5.1160822846079
2024-02-10 14:58:00|DAILY|01588|21061|/equities/cryolife-inc|R2000GROWTH/R2000VALUE|-18.473555129239|25||0|0.02448|17.16|0.07464|31.53|-0.0254|0.03428|-0.017952481358034|0.531|0.11529|32|9|0.010572120038722|4.0216582768635
2024-02-10 14:58:01|DAILY|01589|951679|/equities/collegium-pharmaceutical|R2000GROWTH|31.130309810806|64|0.4487|1|0.44872|33.48|0.05525|31.29|-0.05832|-0.02247|-0.0059287465136405|0.645|0.13219|31|18|0.09084123910939|4.2559109390126
2024-02-10 14:58:02|DAILY|01590|24284|/equities/universal-health-realty-trust|R2000GROWTH/R2000VALUE|-41.084522036795|25|-0.0716|1|-0.07162|39.02|0.03268|36.04|-0.00642|0.02294|0.002966614191341|0.429|0.09947|28|6|-0.065052274927396|3.0324472410455
2024-02-10 14:58:04|DAILY|01591|1168633|/equities/golden-nugget-online-gaming|R2000GROWTH|-6.2741279895425|157||0|-0.6945|5.78|0.4486|21.11|-0.02499|0.06423|0.12133838335015|0.474|0.14475|19|3|0.028412926391383|5.6701005385996
2024-02-10 14:58:05|DAILY|01592|1024881|/equities/petiq|R2000GROWTH|-18.952580181876|9||0|0.01478|17.85|-0.09899|36.61|0.00967|0.06137|-0.030202896820875|0.679|0.14437|28|11|0.041232333010648|4.7962749273959
2024-02-10 14:58:06|DAILY|01593|1006458|/equities/cadence-bancorporation|R2000GROWTH/R2000VALUE|-28.312752140383|8||0|0.00488|26.75|0.25534|36.64|0.0155|0.04559|0.040786709880161|0.607|0.09339|28|9|0.023631171345595|3.2847308809293
2024-02-10 14:58:07|DAILY|01594|15850|/equities/citi-trends|R2000GROWTH|26.49216069766|34||0|0.10173|29.35|0.15977|32.26|0.10122|0.1555|0.22402655291454|0.613|0.16197|31|14|0.12269603097773|5.6264472410455
2024-02-10 14:58:08|DAILY|01595|16381|/equities/innospec-inc|R2000GROWTH/R2000VALUE|-121.37269515492|23||0|0.02979|118.9|0.12585|36.11|-0.01339|0.01539|0.017805639020738|0.429|0.08321|28|5|0.03984123910939|2.9184453049371
2024-02-10 14:58:09|DAILY|01596|21106|/equities/diebold-inc|R2000GROWTH|-21.536821580205|14|-0.1055|1|-0.10545|17.39|233.19999|34.85|-0.22585|9.29639|15.555812725919|0.577|0.25898|26|9|111.79118389554|9.0765386289445
2024-02-10 14:58:10|DAILY|01597|16311|/equities/healthways|R2000GROWTH/R2000VALUE|31.874234261141|3|0.0018|1|0.00185|32.5|0.0325|32.79|0.06023|0.08664|0.14370524646047|0.684|0.14786|19|11|0.1993024|4.7879184
2024-02-10 14:58:11|DAILY|01598|20991|/equities/hb-fuller-comp|R2000GROWTH/R2000VALUE|-79.328260476839|27||0|-0.01214|77.31|0.12924|29.62|-0.00318|0.02034|0.033450959628073|0.471|0.07523|34|12|0.065082284607938|2.5813504356244
2024-02-10 14:58:12|DAILY|01599|16965|/equities/the-providence-se|R2000GROWTH/R2000VALUE|38.279962304451|32|0.0211|1|0.02108|45.54|-0.20078|37.11|0.03989|0.0891|-0.012165820902217|0.556|0.14077|27|9|0.032287512100678|4.4642197483059
2024-02-10 14:58:13|DAILY|01600|1142209|/equities/rapt-therapeutics-inc|R2000GROWTH|22.12958016141|50|0.743|1|0.74301|26.18|-0.16298|31.74|-0.09843|0.0338|0.062246599620286|0.677|0.24491|31|10|0.18358954501452|7.7958180058083
2024-02-10 14:58:15|DAILY|01601|17543|/equities/wisdomtree-invest|R2000GROWTH/R2000VALUE|-7.3472771845607|8||0|0.04431|7.07|-0.00147|32.06|-0.01363|0.01963|0.059317605266622|0.531|0.10423|32|10|0.089082284607938|3.8090377541142
2024-02-10 14:58:16|DAILY|01602|16053|/equities/faro-technologies|R2000GROWTH/R2000VALUE|21.247737208841|10|0.0024|2|-0.02788|23.01|0.16601|35.31|0.04073|0.0731|0.065292085371789|0.552|0.10951|29|13|-0.017774443368829|3.8182052274927
2024-02-10 14:58:16|DAILY|01603|15800|/equities/cra-international|R2000GROWTH/R2000VALUE|102.75617804653|56|0.1496|2|0.14179|110.16|-0.06548|57.53|0.06632|0.11875|0.0047612487599324|0.353|0.10585|17|5|0.10883833494676|3.4397676669894
2024-02-10 14:58:17|DAILY|01604|985781|/equities/tactile-systems-technology-inc|R2000GROWTH|13.667782046181|54|0.2355|2|0.16599|15.7|1.72346|36.3|0.05921|0.11404|0.11908860966503|0.519|0.16413|27|8|-0.063081316553727|5.4275179090029
2024-02-10 14:58:18|DAILY|01605|15538|/equities/black-diamond|R2000GROWTH|-6.5267689013003|21|0.0601|1|0.06014|6.17|-0.0113|33.77|-0.01554|0.01931|0.01887308918287|0.633|0.14045|30|14|-0.018690222652468|4.647738625363
2024-02-10 14:58:20|DAILY|01606|1084219|/equities/rubius-therapeutics-inc|R2000GROWTH|0.052973507324605|15||0|1|0.06|1.18897|39.44|-0.13844|0.07007|-0.082757697686159|0.52|0.31988|25|9|0.110471|8.990081
2024-02-10 14:58:21|DAILY|01607|1159426|/equities/keros-therapeutics-inc|R2000GROWTH|48.579574447295|34|0.497|2|0.47468|53.59|-0.11714|37.32|-0.06316|0.00412|0.031364087845155|0.72|0.21645|25|12|0.19522360248447|6.8386614906832
2024-02-10 14:58:22|DAILY|01608|15737|/equities/clearfield|R2000GROWTH|24.79037146448|6||0|0.00917|29.71|-0.08173|38.07|0.02978|0.11395|0.10281456446396|0.519|0.16223|27|8|0.15021297192643|5.0665653436592
2024-02-10 14:58:23|DAILY|01609|1165669|/equities/mountain-crest-acquisition|R2000GROWTH|0.8823815425204|47||0|0.74076|1.21|-0.16777|43.11|0.11575|0.14564|-0.0958428197393|0.526|0.22246|19|8|-0.089126011560694|7.7568497109827
2024-02-10 14:58:24|DAILY|01610|1163770|/equities/pennant-group-inc|R2000GROWTH|14.759223375222|64|0.3397|2|0.25615|15.84|0.11989|38.8|0.03087|0.0702|0.019372454604539|0.64|0.19829|25|12|0.032376573088093|6.4220377541142
2024-02-10 14:58:26|DAILY|01611|1052946|/equities/constellation-alpha|R2000GROWTH|-1.5229457080703|18||0|0.01626|1.25|-0.09756|39.08|0.09284|0.16784|0.1211875258316|0.538|0.26975|26|12|-0.014255566311714|8.8916563407551
2024-02-10 14:58:27|DAILY|01612|15925|/equities/digimarc-corp|R2000GROWTH|34.99310303051|63|0.375|1|0.37496|41.18|-0.19009|46.24|0.12584|0.18199|0.099784529076015|0.571|0.18568|21|10|0.13640948693127|6.4768325266215
2024-02-10 14:58:28|DAILY|01613|20958|/equities/emcor-group-inc|R2000GROWTH/R2000VALUE|229.58590889882|70|0.1863|1|0.18631|245.15|0.29219|33.24|-0.00468|0.02914|0.047414203309481|0.621|0.08077|29|12|0.12642691190707|2.5449564375605
2024-02-10 14:58:28|DAILY|01614|16351|/equities/immunogen|R2000GROWTH/R2000VALUE|30.675862907799|68|1.0148|1|1.01484|31.23|-0.13019|38.64|0.0863|0.17694|0.19966607387542|0.68|0.18132|25|13|0.35567376573088|5.9130358180058
2024-02-10 14:58:29|DAILY|01615|17100|/equities/ruths-hospitalit|R2000GROWTH|21.338574390364|29|0.2845|2|0.00047|21.49|0.27629|33.56|0.0182|0.07969|0.10395024704061|0.52|0.15281|25|8|0.10573010380623|4.8912041522491
2024-02-10 14:58:31|DAILY|01616|16533|/equities/loral-space-and-c|R2000GROWTH|-10.691421884807|101|-0.3983|1|-0.39827|9.76|0.72023|31.1|0.02423|0.10298|0.11097423722291|0.6|0.16229|30|15|0.014996127783156|5.683820909971
2024-02-10 14:58:32|DAILY|01617|15522|/equities/bioanalytical-sys|R2000GROWTH|4.0161346245836|59|1.2752|1|1.27523|4.96|-0.26991|29.55|-0.02067|0.09656|0.083739604739289|0.545|0.22974|33|12|0.21104065827686|7.9105266214908
2024-02-10 14:58:33|DAILY|01618|15814|/equities/americas-car-mart|R2000GROWTH/R2000VALUE|-69.668799230743|28||0|-0.04636|65.82|-0.06443|33.53|-0.00892|0.05878|0.022642814511782|0.5|0.131|30|9|0.028540174249758|4.524229428848
2024-02-10 14:58:34|DAILY|01619|1166923|/equities/array-technologies-inc|R2000GROWTH/R2000VALUE|-15.518458065719|26||0|-0.01425|15.22|-0.11444|28.89|-0.08256|-0.01063|0.088032758807519|0.643|0.21173|28|12|0.030230215827338|6.7631450839329
2024-02-10 14:58:35|DAILY|01620|51011|/equities/vuzix-corp-cmn-stk|R2000GROWTH|-1.9870484784647|20||0|-0.08696|1.68|-0.2459|42.25|0.07952|0.19195|0.16357474926452|0.583|0.25671|24|8|0.1587279767667|8.2018915779284
2024-02-10 14:58:37|DAILY|01621|24424|/equities/antares-pharma|R2000GROWTH|5.5254532194007|28|0.3556|2|0.00179|5.59|0.488|30.26|-0.04024|0.00704|0.090109800372239|0.632|0.13556|19|9|0.1137707641196|4.1500913621262
2024-02-10 14:58:38|DAILY|01622|1010717|/equities/wideopenwest-inc|R2000GROWTH/R2000VALUE|-3.8847784248112|63||0|0.08464|3.46|-0.57138|34.68|0.02758|0.11148|0.060955045178551|0.571|0.12345|28|9|0.026937076476283|4.6507531461762
2024-02-10 14:58:39|DAILY|01623|1084220|/equities/replimune-group-inc|R2000GROWTH/R2000VALUE|-8.6292499318276|148|-0.6158|1|-0.61584|7.76|-0.05396|40.27|-0.03125|0.06834|0.027942966623563|0.636|0.16498|22|9|0.052804453049371|6.5261490803485
2024-02-10 14:58:40|DAILY|01624|15339|/equities/addus-homecare|R2000GROWTH/R2000VALUE|85.362973651267|1||0|0|94.24|0.00903|29.51|-0.02937|0.01125|0.0097943834255974|0.657|0.09751|35|15|0.042518877057115|3.4043126815102
2024-02-10 14:58:40|DAILY|01625|7999|/equities/kb-home|R2000GROWTH/R2000VALUE|-63.937141777285|13||0|0.04281|60.9|0.25672|31.91|-0.00773|0.0416|0.073687190355009|0.563|0.10929|32|8|0.11744143272023|3.8007173281704
2024-02-10 14:58:42|DAILY|01626|1166405|/equities/pmv-pharmaceuticals-inc|R2000GROWTH|-2.1265790932658|23||0|-0.35385|1.68|0.03633|59|0.07925|0.14646|-0.084173362413854|0.786|0.2335|14|6|-0.20976297169811|7.6494858490566
2024-02-10 14:58:43|DAILY|01627|20978|/equities/alexanders-inc|R2000GROWTH|213.39784918639|71|0.1958|1|0.19582|222.22|0.0496|29.18|-0.00379|0.01398|0.0013937159329714|0.485|0.07453|33|13|-0.020678606001936|2.363031945789
2024-02-10 14:58:44|DAILY|01628|1075233|/equities/scholar-rock-holding-corp|R2000GROWTH/R2000VALUE|-17.081312332769|25||0|-0.04585|15.4|0.28197|31.53|-0.05345|0.09467|0.10997405651596|0.594|0.23627|32|11|0.21379380445305|8.3186940948693
2024-02-10 14:58:45|DAILY|01629|24412|/equities/contango-oil---gas|R2000GROWTH|-4.0047692960052|23|-0.191|1|-0.19095|3.22|0.03002|39.17|0.10725|0.16918|0.20836526145433|0.583|0.27611|12|7|0.18441260162602|9.0003861788618
2024-02-10 14:58:46|DAILY|01630|989659|/equities/tabula-rasa-healthcare-inc|R2000GROWTH|10.357197479367|123|0.75|1|0.75|10.5|0.15618|44.42|-0.00356|0.10962|-0.079812762868391|0.421|0.20241|19|5|-0.001103519668737|6.8899120082816
2024-02-10 14:58:48|DAILY|01631|17073|/equities/gibraltar-industries|R2000GROWTH/R2000VALUE|79.407447240452|68|0.3169|1|0.31693|85.89|0.23939|27.6|-0.02398|0.0184|0.046979234716529|0.543|0.10536|35|13|0.087013552758955|3.465242981607
2024-02-10 14:58:49|DAILY|01632|16120|/equities/forrester-research|R2000GROWTH|-25.294770666146|27|-0.1492|1|-0.14921|21.44|-0.10892|35.96|-0.03789|-0.00345|-0.0098702657023069|0.571|0.11577|28|14|-0.024686350435624|3.5956205227493
2024-02-10 14:58:49|DAILY|01633|15428|/equities/alpha-and-omega|R2000GROWTH/R2000VALUE|-26.575620346703|8||0|-0.08535|23.47|0.06864|32.06|0.00466|0.0611|0.031452950477114|0.469|0.16326|32|9|0.13636205227493|5.1065798644724
2024-02-10 14:58:50|DAILY|01634|41007|/equities/national-research-corporation|R2000GROWTH|-39.679105589103|83||0|-0.10472|38.47|-0.02884|36.58|-0.02815|0.00458|-0.024761507917441|0.5|0.09902|26|9|-0.017743465634076|3.3311016456922
2024-02-10 14:58:51|DAILY|01635|16540|/equities/liquidity-service|R2000GROWTH|-16.898615401167|50|-0.1969|1|-0.19688|15.42|0.02148|35.14|-0.01743|0.04934|0.080951186765262|0.571|0.16262|28|14|0.17342884801549|5.0894433688286
2024-02-10 14:58:53|DAILY|01636|16476|/equities/kratos-defense--|R2000GROWTH/R2000VALUE|-18.61836875595|27||0|-0.01297|18.26|0.18467|31.47|-0.02321|0.0283|0.028431045226783|0.531|0.11674|32|12|0.051686350435624|3.9675150048403
2024-02-10 14:58:54|DAILY|01637|51057|/equities/par-pete-corp|R2000GROWTH/R2000VALUE|35.977300842716|9|0.0873|2|0.07319|39.59|-0.04175|31.06|0.00403|0.05645|0.084257204106996|0.455|0.1491|33|7|0.13912875121007|5.0433126815102
2024-02-10 14:58:55|DAILY|01638|39322|/equities/amc-networks-a|R2000GROWTH/R2000VALUE|-17.921409424384|1||0|0|14.41|-0.04803|34.43|0.01971|0.07369|0.0016734461725256|0.6|0.15107|30|11|-0.013764762826718|5.2688315585673
2024-02-10 14:58:56|DAILY|01639|1167741|/equities/seer-inc|R2000GROWTH/R2000VALUE|1.6014887779665|39|-0.0532|1|-0.05319|1.78|-0.23174|44.76|-0.02556|0.05747|-0.14667161933457|0.588|0.25506|17|8|-0.25998623279099|8.0978585732165
2024-02-10 14:58:56|DAILY|01640|1088201|/equities/arlo-technologies|R2000GROWTH|-9.4026354623942|19||0|0.04818|8.92|-0.10042|42.29|0.05522|0.16543|0.14686074569751|0.5|0.15472|24|9|0.17747628267183|5.7400822846079
2024-02-10 14:58:58|DAILY|01641|16908|/equities/pgt|R2000GROWTH/R2000VALUE|40.697866106342|85|0.4618|2|0.2939|41.34|0.14298|27.11|-0.02381|0.02111|0.047527632548077|0.486|0.09839|35|10|0.14713843175218|3.389844143272
2024-02-10 14:58:59|DAILY|01642|41289|/equities/axogen-inc|R2000GROWTH|8.7955820658364|65|1.3103|2|0.83643|9.88|-0.2797|38.76|-0.05347|0.01233|-0.035409978156736|0.68|0.16931|25|12|0.034921587608906|5.7713097773475
2024-02-10 14:59:00|DAILY|01643|21035|/equities/materion-corp|R2000GROWTH/R2000VALUE|-125.36140147384|25|0.0158|1|0.01579|124.8|0.20004|29.68|-0.02629|0.02307|0.077780466277757|0.5|0.09464|34|11|0.11023523717328|3.1279273959342
2024-02-10 14:59:01|DAILY|01644|1141598|/equities/sunnova-energy-international-inc|R2000GROWTH/R2000VALUE|-11.897246392781|25||0|-0.08248|11.68|0.21123|36.04|0.00095|0.07954|0.013421014340772|0.536|0.20471|28|5|0.15311132623427|7.4427454017425
2024-02-10 14:59:02|DAILY|01645|17057|/equities/rigel-pharmaceuticals|R2000GROWTH|-1.3689756126078|8|0.0256|1|0.02564|1.2|0.23145|39.46|0.0404|0.12035|0.059313261868517|0.577|0.20307|26|13|0.13520425943853|7.1111655372701
2024-02-10 14:59:04|DAILY|01646|17056|/equities/ricks-cabaret|R2000GROWTH|-62.650956353171|27||0|-0.07806|56.985|-0.20664|38.73|0.06295|0.12604|0.16068007739662|0.577|0.13966|26|8|0.18517812197483|5.0269157792836
2024-02-10 14:59:04|DAILY|01647|101855|/equities/coupns.com|R2000GROWTH|3.9451941354724|63||0|0.32119|3.99|-0.01471|41|0.07128|0.13002|0.030829529957295|0.476|0.1394|21|10|-0.017869989165764|4.6254723726977
2024-02-10 14:59:05|DAILY|01648|32530|/equities/encana-corporation|R2000GROWTH/R2000VALUE|39.945376075212|9||0|-0.04504|41.56|0.03792|37.96|0.10363|0.16365|0.119874104041|0.407|0.15026|27|6|0.20192449177154|5.1575943852856
2024-02-10 14:59:06|DAILY|01649|21118|/equities/harsco-corp|R2000GROWTH/R2000VALUE|-9.1364081655714|17|0.0148|1|0.01476|8.25|-0.21412|39.12|0.03635|0.09793|0.031895983017232|0.462|0.15908|26|9|-0.0040648596321394|5.0144820909971
2024-02-10 14:59:07|DAILY|01650|21029|/equities/marinemax-inc|R2000GROWTH/R2000VALUE|-33.381681332483|21||0|-0.05837|32.91|0.10638|29.79|0.01004|0.05466|0.074171631055449|0.529|0.13942|34|12|0.13342497579864|4.7818286544046
2024-02-10 14:59:09|DAILY|01651|1163666|/equities/south-mountain-merger-corp|R2000GROWTH|9.4329755169188|56|0.39|2|0.02263|9.49|-0.1716|42.8|0.01773|0.08991|0.044330470777765|0.467|0.10718|15|6|0.064961262553802|4.386931133429
2024-02-10 14:59:10|DAILY|01652|1161533|/equities/applied-molecular-transport-inc|R2000GROWTH|0.20458982931167|19|0.377|1|0.37696|0.263|-0.18026|67.46|0.00411|0.10294|-0.29107475742495|0.692|0.35905|13|9|-0.23991955307263|10.261337430168
2024-02-10 14:59:11|DAILY|01653|977673|/equities/turning-point-brands-inc|R2000GROWTH|-24.709252794328|16||0|-0.06942|22.79|0.03465|42.42|0.01555|0.06247|0.058756274460787|0.542|0.11801|24|8|0.022|3.7036118102614
2024-02-10 14:59:12|DAILY|01654|17143|/equities/shoe-carnival|R2000GROWTH/R2000VALUE|-28.05435956954|27|0.0018|1|0.00179|27.95|0.13043|38.73|-0.0078|0.04749|0.054910391397499|0.615|0.16048|26|10|0.062933204259439|4.8337696030978
2024-02-10 14:59:13|DAILY|01655|16389|/equities/impax-laboratorie|R2000GROWTH|-5.961027796093|18||0|0.06298|5.57|0.26265|36.29|0.03376|0.07196|0.11032026287149|0.5|0.169|28|11|0.10854888673766|5.6650764762827
2024-02-10 14:59:14|DAILY|01656|1171971|/equities/frontier-group-holdings|R2000GROWTH|6.0880112105169|12||0|0.40706|7.57|0.13983|37.26|0.04034|0.08272|-0.00096175843403834|0.474|0.1398|19|7|-0.055973574408901|4.7198372739917
2024-02-10 14:59:15|DAILY|01657|32332|/equities/franklin-covey-co|R2000GROWTH|-42.784826532377|26||0|0.02184|40.23|0.01182|45.82|0.07166|0.11386|0.15904958669807|0.455|0.09787|22|7|0.068596321393998|3.4938063891578
2024-02-10 14:59:16|DAILY|01658|21084|/equities/polyone-corp|R2000GROWTH/R2000VALUE|-38.762811845108|26||0|-0.04772|36.92|-0.04194|28|-0.00444|0.03684|0.022929007254015|0.528|0.10144|36|10|0.051241045498548|3.3942284607938
2024-02-10 14:59:17|DAILY|01659|20911|/equities/saul-centers-inc|R2000GROWTH/R2000VALUE|-39.745926242096|18|-0.0026|1|-0.00263|37.95|0.05169|36.29|-0.00452|0.0234|0.036356698623578|0.5|0.10063|28|10|0.0074143272023233|3.0065082284608
2024-02-10 14:59:18|DAILY|01660|1172577|/equities/agiliti|R2000GROWTH|-7.8969439360548|41|-0|1|0|7.19|-0.57407|25.54|-0.03054|0.00802|-0.034958636983473|0.654|0.13824|26|13|-0.052784090909091|4.9763892045455
2024-02-10 14:59:20|DAILY|01661|1164095|/equities/rackspace-technology-inc|R2000GROWTH/R2000VALUE|1.5085519518294|42|0.0471|2|-0.02907|1.67|0.01475|36.65|-0.01446|0.05124|-0.079599791786462|0.522|0.21272|23|11|-0.12428167420814|6.4987771493213
2024-02-10 14:59:21|DAILY|01662|999053|/equities/fintech-acquisition-corp-ii|R2000GROWTH|-22.042389514217|23|0.0204|1|0.02038|21.03|0.18865|42.13|0.00603|0.04144|0.060170013724479|0.625|0.11777|24|11|0.089829622458858|3.8027821878025
2024-02-10 14:59:21|DAILY|01663|20483|/equities/circor-international-inc|R2000GROWTH|54.561956022648|1||0|0|56|0.0112|32.9|0.01787|0.07294|0.077601496736613|0.655|0.14849|29|14|0.12451257861635|4.7163679245283
2024-02-10 14:59:22|DAILY|01664|992755|/equities/acushnet-holdings-corp|R2000GROWTH/R2000VALUE|62.556483225628|68|0.2151|1|0.21512|66.71|-0.07633|42|0.01684|0.04989|0.053028126673178|0.522|0.087|23|7|0.093685382381413|2.8137483059051
2024-02-10 14:59:23|DAILY|01665|1172768|/equities/privia-health-group|R2000GROWTH|-22.981061145168|25|-0.0188|1|-0.01879|20.89|-0.09481|33.8|-0.02296|0.01077|-0.013671032196875|0.7|0.16704|20|10|-0.0056314285714286|5.4727371428571
2024-02-10 14:59:25|DAILY|01666|1171961|/equities/alignment-healthcare-llc|R2000GROWTH|-7.3958495968416|19||0|-0.08311|6.73|0.03966|25.18|-0.06029|-0.01843|-0.02084708571316|0.607|0.17908|28|12|-0.044590594744122|5.9363181189488
2024-02-10 14:59:26|DAILY|01667|20250|/equities/american-axle---manufacturing|R2000GROWTH/R2000VALUE|-8.2365601932216|27|0.0212|1|0.02117|8.2|0.08724|33.57|-0.00872|0.06741|0.093487450800349|0.367|0.14741|30|5|0.074272023233301|5.1308141335915
2024-02-10 14:59:27|DAILY|01668|41259|/equities/channeladvsr-co|R2000GROWTH/R2000VALUE|22.93389816616|83|0.5481|2|0.49547|23.09|0.00756|33.74|0.03377|0.0923|0.13180043449819|0.579|0.14076|19|7|0.2157510373444|4.3019543568465
2024-02-10 14:59:28|DAILY|01669|1166469|/equities/panacea-acquisition|R2000GROWTH/R2000VALUE|1.4789048056662|68|0.4514|2|0.375|1.76|-0.25581|27.55|-0.05384|-0.00954|-0.060931507649878|0.517|0.17062|29|11|-0.1247817551963|5.6336951501155
2024-02-10 14:59:28|DAILY|01670|41000|/equities/mimedx-group-inc|R2000GROWTH/R2000VALUE|-8.5627845346396|28||0|0.01272|7.96|0.13788|41.92|0.01371|0.12768|0.083709929882296|0.583|0.16887|24|9|0.12663407550823|5.9277182962246
2024-02-10 14:59:30|DAILY|01671|1097394|/equities/vapotherm-inc|R2000GROWTH|-1.9606427437056|9||0|-0.46862|1.27|0.32114|32.9|-0.013|0.12952|0.11999150669028|0.567|0.26845|30|12|-0.19538391959799|8.6392934673367
2024-02-10 14:59:31|DAILY|01672|992960|/equities/adient-plc|R2000GROWTH/R2000VALUE|32.774898413032|10||0|-0.0394|34.13|0.04716|31.03|-0.0129|0.04935|0.033906508402968|0.545|0.13022|33|11|0.13508615682478|4.5662942884802
2024-02-10 14:59:32|DAILY|01673|17387|/equities/transcat|R2000GROWTH|102.41122860998|9|0.0852|2|0.0354|112.62|0.03931|41|0.00054|0.04889|0.096157924420548|0.4|0.10736|25|7|0.16810939012585|3.9545721200387
2024-02-10 14:59:33|DAILY|01674|1131468|/equities/ammo|R2000GROWTH|2.0917824878679|32|0.13|2|0.07759|2.5|0.00926|34.45|-0.00921|0.07007|0.083091609409369|0.586|0.17418|29|14|0.1834640776699|6.1583203883495
2024-02-10 14:59:34|DAILY|01675|940764|/equities/ocular-therapeutix-inc|R2000GROWTH|4.4471188108434|47|1.0002|2|0.69048|5.68|0.36308|42.91|-0.04491|0.07745|0.12264858163973|0.696|0.20612|23|12|0.17307841239109|6.8729719264279
2024-02-10 14:59:36|DAILY|01676|15645|/equities/meta-financial|R2000GROWTH/R2000VALUE|-53.630362825611|27|0.0188|1|0.01878|51.53|0.09049|38.73|0.02517|0.0809|0.074131653851922|0.538|0.101|26|10|0.085809293320426|3.6352090997096
2024-02-10 14:59:37|DAILY|01677|958235|/equities/mcbc-holdings-inc|R2000GROWTH|-21.818651662582|21|0.0093|1|0.00932|21.66|0.11816|38.96|0.07192|0.10824|0.13258308217051|0.5|0.13098|26|10|0.099800580832527|4.363353339787
2024-02-10 14:59:38|DAILY|01678|20425|/equities/albany-international-corp|R2000GROWTH/R2000VALUE|-92.31322367418|26||0|-0.02107|90.6|0.08665|29.65|-0.0101|0.01833|0.043047156326769|0.5|0.09296|34|14|0.049721200387222|2.9219206195547
2024-02-10 14:59:38|DAILY|01679|1174617|/equities/first-advantage|R2000GROWTH/R2000VALUE|15.80656474523|15|0.0072|1|0.00722|16.73|0.05729|30.86|-0.03802|0.00479|-0.013411351546557|0.476|0.10979|21|8|0.010607250755287|3.8243912386707
2024-02-10 14:59:39|DAILY|01680|16418|/equities/john-b.-sanfilipp|R2000GROWTH/R2000VALUE|-105.83945474081|5||0|-0.01992|98.88|0.38057|51.45|0.00496|0.04908|0.044578259487691|0.6|0.07181|20|7|0.026325266214908|2.4744878993224
2024-02-10 14:59:41|DAILY|01681|41318|/equities/noodles---c|R2000GROWTH|-2.8214839579379|25|-0.1168|1|-0.11684|2.57|0.22555|31.53|-0.03469|0.0148|-0.0080632977024|0.563|0.16496|32|15|0.010142303969022|5.4304549854792
2024-02-10 14:59:42|DAILY|01682|1071995|/equities/bioxcel-therapeutics-inc|R2000GROWTH|-3.7258152175262|1||0|0|2.11|-0.2893|39.73|0.01261|0.14955|0.090759904211057|0.5|0.22725|26|5|0.065470474346564|7.9964559535334
2024-02-10 14:59:43|DAILY|01683|15811|/equities/curis|R2000GROWTH/R2000VALUE|-11.899812641619|13||0|0.14396|10.41|0.80044|46.41|-0.082|0.32049|0.34564725996727|0.818|0.32315|22|9|0.26760987415295|8.3102507260407
2024-02-10 14:59:44|DAILY|01684|16917|/equities/paulson-capital|R2000GROWTH/R2000VALUE|0.60861121895323|9|-0.029|1|-0.02899|0.6799|0.29667|41|0.05358|0.11984|-0.025240303199251|0.64|0.28944|25|12|-0.15241819941917|9.0192120038722
2024-02-10 14:59:45|DAILY|01685|15744|/equities/clovis-oncology|R2000GROWTH|-0.030086430066391|2||0|0.6|0.016|-0.7619|36.75|0.02545|0.09642|-0.17211377657152|0.667|0.3914|24|13|-0.16613023782559|11.568334088335
2024-02-10 14:59:46|DAILY|01686|20972|/equities/plantronics-inc|R2000GROWTH/R2000VALUE|39.671563634634|106|0.3809|2|-0.00425|39.82|-0.19449|29.63|0.01402|0.09759|0.098911921865117|0.526|0.18742|19|7|0.20939670658683|5.7515748502994
2024-02-10 14:59:47|DAILY|01687|41197|/equities/boise-cascad-llc|R2000GROWTH/R2000VALUE|127.87309903496|69|0.4189|1|0.4189|140.57|-0.07328|27.57|-0.02393|0.02561|0.0066680618759053|0.486|0.1108|35|9|0.18468151016457|3.646192642788
2024-02-10 14:59:48|DAILY|01688|1173360|/equities/flywire|R2000GROWTH/R2000VALUE|-22.527511467134|101|-0.2805|1|-0.28048|22.37|-0.04542|36.31|-0.00831|0.03979|-0.03147930359387|0.375|0.16012|16|3|0.0060734214390602|5.5049941262849
2024-02-10 14:59:49|DAILY|01689|16249|/equities/the-hackett-group|R2000GROWTH/R2000VALUE|-23.822938663832|5|0.0364|1|0.03638|23.36|0.02756|32.16|-0.03214|0.01922|0.004773914708109|0.469|0.091|32|10|0.063534365924492|2.8929845111326
2024-02-10 14:59:50|DAILY|01690|1081674|/equities/i3-verticals|R2000GROWTH|-20.502597967795|19||0|-0.05252|18.58|-0.05494|42.29|0.00862|0.04396|0.05307051805607|0.417|0.13864|24|7|0.010320425943853|4.5202497579864
2024-02-10 14:59:52|DAILY|01691|39235|/equities/tanger-factory|R2000GROWTH/R2000VALUE|-27.597733427286|6||0|0.02979|26.96|0.04902|34.27|0.01122|0.05761|0.010088439739894|0.5|0.12136|30|14|0.1292720232333|4.2829641819942
2024-02-10 14:59:53|DAILY|01692|1167037|/equities/sunshine-silver-mines-and-refining|R2000GROWTH/R2000VALUE|5.638370009734|10||0|-0.04818|6.52|0.06364|30.22|-0.0578|0.08099|0.06268537331671|0.556|0.18512|27|7|0.17266909090909|6.5722254545455
2024-02-10 14:59:53|DAILY|01693|16899|/equities/petmed-express|R2000GROWTH/R2000VALUE|-6.764147686643|129||0|-0.54211|5.98|-0.13354|28.28|-0.08148|-0.02264|-0.015091397902719|0.5|0.13582|32|11|-0.055529525653437|4.472137463698
2024-02-10 14:59:54|DAILY|01694|1153168|/equities/phathom-pharmaceuticals-inc|R2000GROWTH|-8.2677229837234|21|-0.1224|1|-0.1224|6.74|-0.1419|36.18|-0.0751|0.02337|-0.11792712756811|0.571|0.22975|28|11|-0.0091655372700871|7.2664840271055
2024-02-10 14:59:55|DAILY|01695|40065|/equities/intercept-pharmaceuticals-inc|R2000GROWTH|-19.164160181902|18|0.044|1|0.04396|19|0.58345|36.58|0.00917|0.08549|-0.037715249145323|0.615|0.19164|26|10|-0.049440082644628|5.8792727272727
2024-02-10 14:59:57|DAILY|01696|1123797|/equities/precision-biosciences-inc|R2000GROWTH|-0.44033320482109|14||0|0.05205|0.384|-0.24|39.23|-0.01571|0.0538|-0.10690359986301|0.538|0.24076|26|12|-0.19880638915779|7.8233881897386
2024-02-10 14:59:58|DAILY|01697|1096237|/equities/allogene-therapeutics-inc|R2000GROWTH/R2000VALUE|3.4840247219699|32|0.4221|1|0.42208|4.38|-0.26004|34.55|-0.04951|0.05872|-0.045663810414276|0.586|0.20243|29|11|-0.056500484027106|6.4011432720232
2024-02-10 14:59:59|DAILY|01698|16314|/equities/hawkins|R2000GROWTH/R2000VALUE|-66.738167908416|19||0|-0.02835|63.07|0.07183|31.72|-0.03244|0.02789|0.019933047438498|0.594|0.10135|32|14|0.083265246853824|3.3641393998064
2024-02-10 15:00:00|DAILY|01699|16949|/equities/pacific-premier|R2000GROWTH/R2000VALUE|-26.912301717028|18||0|-0.0924|24.36|0.29799|42.33|0.03247|0.08159|0.051986316478053|0.458|0.11269|24|6|0.015068731848984|3.7140009680542
2024-02-10 15:00:01|DAILY|01700|15438|/equities/accuray-incorped|R2000GROWTH|-2.8037560816787|8||0|0.01931|2.64|-0.09756|36.64|0.00991|0.06468|0.09171206561289|0.714|0.14758|28|14|0.078406582768635|5.3596156824782
2024-02-10 15:00:03|DAILY|01701|1096533|/equities/graf-industrial-corp|R2000GROWTH|1.1551130582798|21||0|0.29924|1.26|0.07377|32.61|0.01425|0.0779|-0.032984144346105|0.609|0.19083|23|8|-0.09961038961039|7.3615922077922
2024-02-10 15:00:04|DAILY|01702|101922|/equities/phibro-anim|R2000GROWTH|10.431998625833|47|0.0294|1|0.02936|11.57|-0.11541|47|-0.02839|0.02587|-0.025351595774315|0.476|0.12571|21|9|-0.036083252662149|3.8796011616651
2024-02-10 15:00:04|DAILY|01703|15393|/equities/amkor-technology|R2000GROWTH/R2000VALUE|-33.465831825278|4||0|0.01662|31.2|-0.05945|25.75|-0.01557|0.03582|0.041801472537746|0.45|0.11656|40|10|0.1451839303001|3.9280406582769
2024-02-10 15:00:05|DAILY|01704|41295|/equities/capitol-acq|R2000GROWTH|-10.141286654223|21|-0.0378|1|-0.03779|9.42|0.4157|26.66|-0.0206|0.03851|0.051192239239555|0.553|0.19084|38|14|0.088284607938044|6.5484065827686
2024-02-10 15:00:06|DAILY|01705|1153167|/equities/onewater-marine|R2000GROWTH|-30.091627765259|21||0|-0.12689|26.56|-0.06766|35.29|0.02297|0.08832|0.10830102715261|0.571|0.15249|28|11|0.14589384920635|5.7177609126984
2024-02-10 15:00:08|DAILY|01706|1052375|/equities/rimini-street|R2000GROWTH|3.0206643413523|69|0.437|2|0.35417|3.25|-0.25542|45.95|0.0438|0.16767|-0.047925632778313|0.429|0.12938|21|6|0.071098741529526|5.070174249758
2024-02-10 15:00:09|DAILY|01707|17617|/equities/zix-corp|R2000GROWTH|8.3662675387404|46|0.0908|2|0.05012|8.485|0.12849|30.2|-0.02614|0.04406|0.054320098638987|0.733|0.13947|15|6|0.13956224899598|4.8036546184739
2024-02-10 15:00:10|DAILY|01708|17164|/equities/shenandoah-teleco|R2000GROWTH/R2000VALUE|-20.97684927593|50|-0.0989|1|-0.09888|20.14|0.00676|25.89|-0.0476|0.00625|0.030429340381647|0.526|0.10516|38|14|-0.020868344627299|3.5020029041626
2024-02-10 15:00:11|DAILY|01709|953808|/equities/evolent-health-inc|R2000GROWTH/R2000VALUE|-32.095101531498|18|0.0049|1|0.00491|30.7|0.01494|31.75|0.01392|0.05204|0.068371151247009|0.531|0.14113|32|13|0.18554985479187|4.6340948693127
2024-02-10 15:00:12|DAILY|01710|1163373|/equities/b-riley-principal-merger-ii|R2000GROWTH|0.88470592785347|10||0|0.01754|1.16|0.04587|43.57|0.0695|0.15557|-0.045417971070984|0.524|0.33904|21|8|0.020404761904762|9.6000963203463
2024-02-10 15:00:14|DAILY|01711|100224|/equities/flexion-theraptc|R2000GROWTH|8.8084152130818|61||0|0.50247|9.12|-0.16067|46.11|0.03794|0.10859|0.017566746082388|0.444|0.16858|9|2|-0.016513684210526|6.0030189473684
2024-02-10 15:00:20|DAILY|01712|30677|/equities/bovie-medical-corp|R2000GROWTH|2.0328042808173|7|-0.0345|1|-0.03448|2.52|0.25481|44.65|0.02915|0.19295|0.17458461645483|0.652|0.21942|23|10|0.073486931268151|7.239303000968
2024-02-10 15:00:21|DAILY|01713|48411|/equities/aerie-pharmace|R2000GROWTH|15.172524191999|75|0.9809|2|0.71156|15.25|0.12411|43.53|0.00475|0.07969|-0.0052983989389888|0.6|0.18637|15|6|0.037460797799175|5.6923342503439
2024-02-10 15:00:21|DAILY|01714|1167959|/equities/bioatla|R2000GROWTH|2.0396807008751|5|0.1134|1|0.11336|2.75|0.1875|52.47|-0.01816|0.11922|0.023588200641707|0.667|0.26434|15|7|-0.088950695322377|8.3755006321113
2024-02-10 15:00:22|DAILY|01715|20613|/equities/bluelinx-holdings-inc|R2000GROWTH|108.56164791987|69|0.5663|1|0.5663|120.84|-0.06801|33.28|0.04079|0.1217|0.08572539145435|0.655|0.17511|29|13|0.32868054211036|5.9054801548887
2024-02-10 15:00:24|DAILY|01716|16798|/equities/omega-flex|R2000GROWTH|-76.786367166733|29||0|0.00326|70.74|-0.01664|29.56|-0.02115|0.02238|-0.02969133306085|0.559|0.11588|34|12|0.0080726040658277|3.7213649564376
2024-02-10 15:00:25|DAILY|01717|1171835|/equities/purecycle-technologies-holdings|R2000GROWTH|3.7030844248098|11|0.3106|2|0.27957|4.76|-0.12385|26.78|0.00067|0.06|-0.032346609890422|0.5|0.19515|32|9|0.097709342560554|7.839354094579
2024-02-10 15:00:26|DAILY|01718|31075|/equities/verastem-inc|R2000GROWTH|10.923676713628|40|0.6992|1|0.69923|13.22|-0.13073|36.81|0.02093|0.1204|0.018749995887961|0.593|0.22882|27|14|0.18913552758955|7.6874472410455
2024-02-10 15:00:27|DAILY|01719|41245|/equities/taylor-morn-home|R2000GROWTH/R2000VALUE|-55.856414325329|13|0.0552|1|0.0552|53.91|0.08693|28.36|-0.01637|0.02041|0.046644305017048|0.583|0.12394|36|15|0.15617037754114|3.9342671829622
2024-02-10 15:00:28|DAILY|01720|986076|/equities/atomera-inc|R2000GROWTH|6.7310606958282|14||0|0.07554|8.4|0.24363|32.9|0.02449|0.11193|0.20889622070722|0.516|0.22728|31|11|0.25531945788964|7.9028673765731
2024-02-10 15:00:30|DAILY|01721|1114557|/equities/cf-finance-acquisition|R2000GROWTH/R2000VALUE|-8.9967439085185|27|0.0329|1|0.03286|8.8|-0.02762|34.86|-0.00831|0.01798|0.0019697377185106|0.464|0.0772|28|11|0.00069560878243516|3.0503912175649
2024-02-10 15:00:31|DAILY|01722|1137411|/equities/stoke-therapeutics-inc|R2000GROWTH|-5.3533473162055|5||0|0.04709|4.67|0.23896|36.75|0.03478|0.08803|0.011818161584223|0.643|0.19898|28|13|-0.047909970958374|6.7492323330107
2024-02-10 15:00:31|DAILY|01723|101902|/equities/aldeyra-the|R2000GROWTH|2.8008546622703|65||0|0.19134|3.3|0.12912|51|0.09081|0.19444|0.076893206836352|0.526|0.20045|19|6|0.15380638915779|7.0635624394966
2024-02-10 15:00:32|DAILY|01724|1131054|/equities/rmg-acquisition-a|R2000GROWTH/R2000VALUE|-0.4652705202433|40||0|-0.47534|0.35|0.0267|31.3|0.02707|0.09111|0.010254524237787|0.7|0.17727|20|5|-0.32689022556391|6.6062601503759
2024-02-10 15:00:33|DAILY|01725|15416|/equities/the-andersons|R2000GROWTH/R2000VALUE|-55.3583485091|23||0|-0.02099|52.25|-0.11766|33.7|-0.00929|0.04327|0.067164307539461|0.433|0.11688|30|8|0.12261761858664|3.8800454985479
2024-02-10 15:00:35|DAILY|01726|102083|/equities/22nd-cntry|R2000GROWTH|-0.18956615791352|127||0|-0.94259|0.153|-0.64215|32.57|-1.49044|-0.05174|0.093620370992945|0.679|0.2473|28|11|36.271733140655|8.6768747591522
2024-02-10 15:00:36|DAILY|01727|1174428|/equities/verve-therapeutics|R2000GROWTH/R2000VALUE|-13.059727098846|61||0|0.33477|12.4|-0.22841|37.88|-0.07124|0.053|-0.075767010770281|0.5|0.25669|16|7|0.043857357357357|8.0528408408408
2024-02-10 15:00:37|DAILY|01728|32546|/equities/groupon-inc|R2000GROWTH/R2000VALUE|13.627752527802|25||0|0.18639|16.04|-0.39161|28.83|-0.05349|0.08698|0.017283724692407|0.629|0.23084|35|14|0.10341723136496|7.286633107454
2024-02-10 15:00:38|DAILY|01729|16338|/equities/integrated-electr|R2000GROWTH|81.792892611418|60|0.3886|1|0.38857|91.59|0.04665|33.59|0.01025|0.03999|0.022955569542113|0.724|0.11465|29|17|0.16526718296225|3.8106863504356
2024-02-10 15:00:39|DAILY|01730|1053090|/equities/funko-inc|R2000GROWTH|6.6732814421438|30||0|0.03003|7.89|0.07921|43.65|0.12483|0.18701|0.29605408566965|0.435|0.15998|23|6|0.066239109390126|5.9309322362052
2024-02-10 15:00:40|DAILY|01731|1167577|/equities/prog-holdings|R2000GROWTH/R2000VALUE|29.650765497297|11|0.0389|1|0.03893|33.09|0.09413|35.28|0.05514|0.08687|-0.031672940007056|0.517|0.12795|29|10|0.034235237173282|4.3073368828654
2024-02-10 15:00:41|DAILY|01732|15965|/equities/echo-global-logis|R2000GROWTH/R2000VALUE|48.006794052957|82|0.6043|2|0.5739|48.24|0.16297|20.84|-0.06743|-0.04688|0.025899391465866|0.684|0.12674|19|12|0.24833333333333|3.6318364779874
2024-02-10 15:00:42|DAILY|01733|1014086|/equities/mersana-therapeutics-inc|R2000GROWTH/R2000VALUE|3.0778631036832|56|1.425|1|1.425|3.88|-0.18933|36.22|-0.02568|0.1179|0.094723249701381|0.444|0.2164|27|10|0.22895450145208|7.7332594385286
2024-02-10 15:00:43|DAILY|01734|940835|/equities/marinus-pharma|R2000GROWTH|9.2316804021166|47|0.3717|2|0.34667|10.1|0.26582|31.84|-0.06378|0.01099|0.018970798047608|0.516|0.21236|31|11|0.15570764762827|7.1916011616651
2024-02-10 15:00:44|DAILY|01735|955564|/equities/seres-therapeutics-inc|R2000GROWTH|-1.3313210403978|21|-0.0427|1|-0.04274|1.12|-0.17021|38.96|-0.16184|0.22552|0.77151179945268|0.462|0.29923|26|11|0.30764472410455|7.9729970958374
2024-02-10 15:00:46|DAILY|01736|1166744|/equities/shattuck-labs-inc|R2000GROWTH/R2000VALUE|7.6013441664791|65|3.2666|2|3.15227|9.135|-0.2029|51.6|0.0454|0.13223|0.02871939664606|0.6|0.25961|15|6|0.10997255369928|8.9373568019093
2024-02-10 15:00:46|DAILY|01737|1171757|/equities/vine-energy|R2000GROWTH|16.498390304136|57|0.1335|1|0.13346|17.58|0.11024|34|-0.02464|-0.00399|0.087941179981073|0.667|0.15396|3|2|0.20120253164557|4.2011075949367
2024-02-10 15:00:47|DAILY|01738|102920|/equities/theravance-biopharma-inc|R2000GROWTH/R2000VALUE|-9.4754203985552|25||0|-0.17261|8.58|0.08068|50.45|-0.0125|0.04337|0.00068824702439589|0.6|0.13694|20|9|-0.042921587608906|4.7297725072604
2024-02-10 15:00:48|DAILY|01739|1168028|/equities/908-devices-inc|R2000GROWTH|-8.5750168349614|27|-0.2056|1|-0.20556|7.15|0.29683|34.68|-0.0673|-0.00862|-0.079720712850824|0.5|0.23787|22|8|-0.098027883396705|7.5839290240811
2024-02-10 15:00:49|DAILY|01740|1169890|/equities/extraction-oil-gas|R2000GROWTH/R2000VALUE|62.005321248872|48|0.5688|1|0.56878|68.54|0.41944|50|0.12302|0.15655|0.41943660252531|0.333|0.17248|3|2|0.45909137055838|4.5500710659898
2024-02-10 15:00:50|DAILY|01741|6425|/equities/atlanticuss|R2000GROWTH|-35.693325516064|5||0|-0.01456|32.48|-0.1565|39.58|0.08948|0.14836|0.31691914545349|0.346|0.19071|26|7|0.23797192642788|6.1848431752178
2024-02-10 15:00:51|DAILY|01742|1097629|/equities/resideo-tech|R2000GROWTH/R2000VALUE|-17.757720322173|27||0|-0.00114|17.58|-0.13582|29.62|-0.05549|0.02857|-0.0072276289368664|0.412|0.13506|34|9|0.11112100677638|4.3360948693127
2024-02-10 15:00:52|DAILY|01743|1163765|/equities/novus-capital-corp|R2000GROWTH|-0.019303833349168|192||0|-0.99242|0.01|0.61392|39.41|0.1709|0.28721|-0.029407082493417|0.588|0.23804|17|7|0.06750987224158|9.939456445993
2024-02-10 15:00:53|DAILY|01744|994771|/equities/avista-healthcare-public-acquisit|R2000GROWTH|-3.8954987422816|14|-0.0041|1|-0.00409|3.65|0.44862|36.43|0.04631|0.14642|0.19977973463845|0.643|0.17831|28|11|0.096940948693127|6.6970832526621
2024-02-10 15:00:54|DAILY|01745|1137410|/equities/akero-therapeutics-inc|R2000GROWTH/R2000VALUE|-21.268363691106|5||0|-0.02372|19.76|0.18911|42.88|0.12476|0.18799|0.29670501547238|0.417|0.17458|24|5|0.18247144240077|6.0590851887706
2024-02-10 15:00:56|DAILY|01746|16469|/equities/kopin-corp|R2000GROWTH|1.9539069247668|6|0.1058|2|0.04274|2.44|0.27174|41.12|0.3562|0.41761|0.52911091937428|0.68|0.2431|25|14|0.34901936108422|8.2642178121975
2024-02-10 15:00:57|DAILY|01747|1009132|/equities/liberty-oilfield-services-inc|R2000GROWTH/R2000VALUE|18.751018215419|12|0.0537|2|-0.00153|19.54|0.24588|35.24|0.01978|0.08911|0.056279675093941|0.621|0.17182|29|12|0.16705033881897|5.7051151984511
2024-02-10 15:00:58|DAILY|01748|1163507|/equities/vital-farms-inc|R2000GROWTH|-15.776974359583|16|0.0756|1|0.07564|15.5|0.24544|43.6|-0.00497|0.03056|-0.021076364425419|0.75|0.13559|20|12|-0.040885005636979|4.7505219842165
2024-02-10 15:00:59|DAILY|01749|15765|/equities/century-casinos|R2000GROWTH|-3.9117631114866|20|-0.2093|1|-0.2093|3.4|-0.10788|33.8|0.03067|0.08479|0.089889310817632|0.533|0.17592|30|13|0.045035818005808|5.6083339787028
2024-02-10 15:01:00|DAILY|01750|24324|/equities/walker---dunlop-inc|R2000GROWTH/R2000VALUE|-100.10967881723|27||0|-0.08357|93.98|0.45583|38.73|0.07258|0.11158|0.12290482100387|0.538|0.10329|26|9|0.085750242013553|3.4798180058083
2024-02-10 15:01:02|DAILY|01751|1053089|/equities/spero-therapeutics|R2000GROWTH/R2000VALUE|-1.6021889347107|2|0.0148|1|0.01481|1.37|-0.13527|36.86|-0.00266|0.06177|0.0038665634507148|0.571|0.19292|28|12|0.027055179090029|6.7161839303001
2024-02-10 15:01:02|DAILY|01752|21093|/equities/systemax-inc|R2000GROWTH/R2000VALUE|41.220110517386|15||0|0.1245|44.71|0.08073|35.14|0.00168|0.06006|0.077442068499491|0.552|0.09113|29|8|0.1068422071636|3.1263504356244
2024-02-10 15:01:03|DAILY|01753|32540|/equities/brightcove|R2000GROWTH|-2.5000769207878|8||0|-0.0131|2.26|-0.08032|42.75|0.00703|0.0819|0.022340746545536|0.583|0.11773|24|9|-0.072349467570184|4.0677279767667
2024-02-10 15:01:04|DAILY|01754|41216|/equities/intrexon-corpn|R2000GROWTH/R2000VALUE|1.1619049774252|32|0.0698|2|0.03704|1.4|-0.32053|34.55|-0.0724|0.03169|0.033129059595049|0.621|0.26881|29|12|0.070170377541142|8.2261945788964
2024-02-10 15:01:05|DAILY|01755|1073210|/equities/goosehead-insurance-inc|R2000GROWTH/R2000VALUE|74.229821424194|16|0.099|1|0.09898|82.94|0.06175|37.7|0.06464|0.11315|0.14307460904584|0.556|0.14872|27|10|0.13909970958374|5.1743417231365
2024-02-10 15:01:07|DAILY|01756|15560|/equities/biodel-inc|R2000GROWTH/R2000VALUE|43.01596675766|39|0.9976|2|0.91957|44.15|-0.2111|26.14|-0.08871|-0.02718|0.0051428792028236|0.517|0.17361|29|12|0.20534296482412|5.6478881909548
2024-02-10 15:01:08|DAILY|01757|941754|/equities/avita-medical-ltd|R2000GROWTH|15.612946507072|44|0.4173|2|0.36778|18|-0.06979|30|0.06308|0.12345|0.095072170756357|0.545|0.13296|33|10|0.0080939012584705|4.7436815101646
2024-02-10 15:01:09|DAILY|01758|42593|/equities/karyopharm-thera|R2000GROWTH|0.93002059307437|31|0.451|1|0.451|1.34|-0.24317|40.12|-0.06418|0.05472|0.016663415964088|0.64|0.21001|25|13|-0.084479186834463|7.4789467570184
2024-02-10 15:01:10|DAILY|01759|15395|/equities/allied-motion-tech|R2000GROWTH/R2000VALUE|-30.112568946225|26|0.006|1|0.00598|28.6|0.00766|33.57|-0.00251|0.0337|0.019715538012472|0.633|0.12071|30|14|0.044529069767442|4.1709389534884
2024-02-10 15:01:11|DAILY|01760|17604|/equities/the-york-water-company|R2000GROWTH/R2000VALUE|-37.825415823102|26||0|-0.0206|36.61|-0.00037|31.5|-0.03278|-0.00192|-0.0092995622577579|0.5|0.08302|32|9|0.0042400774443369|2.5593223620523
2024-02-10 15:01:12|DAILY|01761|16295|/equities/heidrick---strugg|R2000GROWTH/R2000VALUE|28.368205819713|13||0|0.02665|30.05|-0.0443|44.39|0.00142|0.03857|-0.025003338570434|0.348|0.10171|23|5|0.024087124878993|3.5078983543078
2024-02-10 15:01:13|DAILY|01762|20183|/equities/pennymac-mortgage-investment-trust|R2000GROWTH/R2000VALUE|-14.556524434788|29||0|-0.07759|13.79|0.29184|33.5|0.0219|0.0649|-0.010949351273485|0.4|0.09588|30|8|0.032178121974831|3.2731093901258
2024-02-10 15:01:14|DAILY|01763|986081|/equities/pavmed-inc|R2000GROWTH|-2.4900780622681|44|-0.3724|1|-0.37241|1.82|-0.10934|30.94|-0.02296|0.04463|0.065167307366131|0.656|0.30363|32|19|-0.022814133591481|9.248371732817
2024-02-10 15:01:15|DAILY|01764|1152339|/equities/igm-biosciences-inc|R2000GROWTH|11.455561877651|59|1.6702|2|1.45763|14.5|-0.12072|36.11|-0.06856|0.05064|-0.02109554185179|0.63|0.24667|27|10|0.12881897386254|8.7103901258471
2024-02-10 15:01:16|DAILY|01765|1123581|/equities/hennessy-capital-acquisition-corp|R2000GROWTH/R2000VALUE|-0.22023344631378|46|-0.3955|1|-0.39548|0.155|-0.16971|28.44|-0.04011|0.02324|-0.083374890600771|0.559|0.21534|34|12|-0.24550395256917|7.2394466403162
2024-02-10 15:01:18|DAILY|01766|31055|/equities/parametric-sound-corp|R2000GROWTH/R2000VALUE|10.566618693515|15|0.1284|2|0.03658|12.47|0.12931|30.88|0.0006|0.06573|-0.014152250939509|0.485|0.16863|33|10|0.11619457889642|5.4637347531462
2024-02-10 15:01:18|DAILY|01767|40072|/equities/gladstone-land-corp|R2000GROWTH/R2000VALUE|-14.402146528543|18||0|-0.01098|13.51|-0.07951|39.08|0.03867|0.05699|0.022498787135864|0.692|0.08618|26|14|0.032060987415295|3.042701839303
2024-02-10 15:01:19|DAILY|01768|15541|/equities/biodelivery|R2000GROWTH|5.5033335517502|64|0.8945|2|0.69394|5.59|-0.07515|38.15|-0.00598|0.04912|-0.031210318404689|0.538|0.13619|13|3|0.059992844364937|4.5321878354204
2024-02-10 15:01:20|DAILY|01769|8262|/equities/pitney-bowes-inc|R2000GROWTH|-4.4777295232329|5||0|0.08556|4.06|0.03767|32.16|-0.04882|0.02723|0.014528899759483|0.5|0.17124|32|10|0.13231655372701|5.5178702807357
2024-02-10 15:01:21|DAILY|01770|960616|/equities/hennessy-capital-acquisition-ii|R2000GROWTH|8.0954578415676|34|0.6619|1|0.66191|8.16|-0.07817|32.26|0.00386|0.07116|0.087028288735964|0.581|0.16735|31|13|0.21783833494676|5.8068499515973
2024-02-10 15:01:23|DAILY|01771|1056454|/equities/cue-biopharma|R2000GROWTH|-2.9171759697122|5||0|-0.02101|2.33|0.07207|39.58|-0.02319|0.03361|-0.0056375545225142|0.577|0.23942|26|11|-0.063867376573088|7.6939138431752
2024-02-10 15:01:24|DAILY|01772|16807|/equities/omeros-corp|R2000GROWTH|2.7780732222929|23|-0.0329|1|-0.03291|3.82|0.37153|37.44|0.06704|0.20141|0.1827366762073|0.296|0.24627|27|7|0.10200193610842|7.5722381413359
2024-02-10 15:01:25|DAILY|01773|21249|/equities/enersys|R2000GROWTH/R2000VALUE|-97.498742807332|27||0|-0.05684|89.94|-0.06033|25.18|-0.01828|0.00828|0.020463488750197|0.45|0.09097|40|13|0.052143272023233|2.9674820909971
2024-02-10 15:01:26|DAILY|01774|40985|/equities/epizyme-inc|R2000GROWTH|1.4325327533599|45||0|1.0713|1.47|-0.85575|40.87|-0.02082|0.0349|-0.24044186480811|0.6|0.18398|15|7|-0.26952054794521|6.7710167427702
2024-02-10 15:01:26|DAILY|01775|29721|/equities/vishay-intertechnology-inc|R2000GROWTH/R2000VALUE|-22.821061532323|26||0|-0.01632|22.3|-0.0978|28|-0.0385|0.01176|0.02350881907018|0.417|0.07453|36|8|0.033877057115198|2.7078286544046
2024-02-10 15:01:28|DAILY|01776|16095|/equities/female-health-com|R2000GROWTH/R2000VALUE|-0.54429000790742|42||0|-0.55975|0.3798|-0.08223|33.03|-0.01431|0.15333|0.21483010337135|0.667|0.25097|30|12|0.09528003875969|7.8906753875969
2024-02-10 15:01:29|DAILY|01777|985960|/equities/vistagen-therapeutics-inc|R2000GROWTH/R2000VALUE|4.5709140911007|53||0|0.3649|4.9|1.03002|46.71|-0.07814|0.23438|0.28542497529257|0.571|0.33615|21|9|0.63776960309777|9.8162052274927
2024-02-10 15:01:30|DAILY|01778|1131528|/equities/relmada-therapeutics|R2000GROWTH|4.1731195432193|7|0.2527|2|0.19518|5.45|0.47334|38.04|-0.07645|0.03265|-0.029562569216179|0.741|0.22733|27|15|0.0065546950629235|6.9561403678606
2024-02-10 15:01:31|DAILY|01779|41336|/equities/ophthotech|R2000GROWTH/R2000VALUE|38.713903497532|1||0|0|39.95|0.03497|28.52|-0.04923|0.04894|0.11611357380079|0.484|0.16617|31|6|0.31265837104072|5.9611108597285
2024-02-10 15:01:32|DAILY|01780|30710|/equities/cel-sci-corp|R2000GROWTH/R2000VALUE|2.4497041233601|76|0.6291|1|0.62914|2.46|-0.30093|33.21|-0.10148|-0.01926|-0.042303884292338|0.517|0.25672|29|13|0.095463391136801|8.6333988439306
2024-02-10 15:01:34|DAILY|01781|1055906|/equities/curo-group-holdings|R2000GROWTH|-0.6758573095617|9|-0.7126|1|-0.71264|0.25|-0.30588|34.17|-0.03815|0.07425|0.019550991714042|0.733|0.19337|30|13|-0.19239012584705|6.9622139399806
2024-02-10 15:01:35|DAILY|01782|1172578|/equities/latham-group|R2000GROWTH|2.2608775630791|11|0.0146|1|0.0146|2.78|0.1913|40.82|0.01443|0.08258|-0.11396095012139|0.588|0.22161|17|10|-0.19449715909091|7.0847485795454
2024-02-10 15:01:36|DAILY|01783|949615|/equities/carbylan-therapeutics-inc|R2000GROWTH|13.327744779113|41||0|0.63934|16|0.02575|43.17|-0.00533|0.1245|0.017716026860188|0.522|0.19262|23|9|0.13750242013553|6.4372846079381
2024-02-10 15:01:37|DAILY|01784|17175|/equities/siga-technologies|R2000GROWTH|-5.0542102800065|23||0|-0.07895|4.9|0.13253|33.7|-0.03493|0.01371|0.01298337630109|0.433|0.15067|30|11|0.08387899322362|4.8368131655373
2024-02-10 15:01:38|DAILY|01785|16013|/equities/bottomline-techno|R2000GROWTH/R2000VALUE|56.504958917261|1||0|0|56.99|0.16376|35|-0.01998|0.03776|0.038690246308692|0.588|0.08415|17|7|0.048452100840336|3.0000168067227
2024-02-10 15:01:39|DAILY|01786|1172513|/equities/recursion-pharmaceuticals|R2000GROWTH/R2000VALUE|-11.419548034139|18||0|-0.01657|10.09|0.64522|34.6|-0.01828|0.09837|0.059063335887432|0.6|0.24464|20|4|0.025619181946403|8.2308730606488
2024-02-10 15:01:40|DAILY|01787|1175843|/equities/adagio-therapeutics|R2000GROWTH/R2000VALUE|3.9827177300859|37|1.7156|2|0.38719|4.98|0.01379|28.33|-0.15536|0.00026|0.0021708838375914|0.429|0.28205|21|7|0.27931537242472|9.7890253565769
2024-02-10 15:01:41|DAILY|01788|1161406|/equities/pliant-therapeutics-inc|R2000GROWTH/R2000VALUE|-18.93558357215|5||0|0.07152|16.93|-0.02548|42|0.08805|0.15023|0.2005112688215|0.545|0.18207|22|7|0.14354525862069|6.6012995689655
2024-02-10 15:01:42|DAILY|01789|1174611|/equities/xometry|R2000GROWTH/R2000VALUE|29.734122126006|6|-0.0748|1|-0.07476|32.92|0.09443|38.35|0.07463|0.12679|-0.072727060989337|0.588|0.19757|17|9|-0.023225266362253|6.5494764079148
2024-02-10 15:01:43|DAILY|01790|16434|/equities/johnson-outdoors|R2000GROWTH/R2000VALUE|-48.723620667326|19||0|-0.03351|45.86|-0.08304|46.14|0.03601|0.06024|0.0031423362418384|0.682|0.0969|22|11|-0.019568247821878|3.2573843175218
2024-02-10 15:01:45|DAILY|01791|1167038|/equities/mediaalpha-inc|R2000GROWTH/R2000VALUE|12.304863907615|43|0.3302|2|0.30395|14.2|0.2236|41.21|0.04242|0.10586|0.043152174353096|0.579|0.18028|19|7|0.0017563636363636|6.1098921212121
2024-02-10 15:01:46|DAILY|01792|30761|/equities/full-house-resorts-inc|R2000GROWTH|4.3261857457642|1||0|0|5.29|-0.16844|38.26|0.05927|0.11617|0.1557236192205|0.556|0.19211|27|10|0.17397676669893|6.6488528557599
2024-02-10 15:01:46|DAILY|01793|13966|/equities/arena-pharma|R2000GROWTH/R2000VALUE|97.73058271088|21|0.0752|2|0.0701|99.99|0.04251|27.95|-0.0537|0.03902|0.11185071452739|0.474|0.11946|19|6|0.22238112522686|3.9259909255898
2024-02-10 15:01:47|DAILY|01794|1173828|/equities/lifestance-health-group|R2000GROWTH/R2000VALUE|-6.6402354240905|21|-0.0568|1|-0.05682|6.64|0.13548|54.25|0.03397|0.11275|-0.0061056764558484|0.5|0.19899|12|6|-0.050867362146051|6.4523576751118
2024-02-10 15:01:48|DAILY|01795|17541|/equities/werner-enterprise|R2000GROWTH/R2000VALUE|38.860979625704|3|-0.0107|1|-0.0107|41.61|0.04393|31.24|-0.02877|-0.00734|-0.012084232125913|0.636|0.08256|33|17|0.030671829622459|2.7176940948693
2024-02-10 15:01:50|DAILY|01796|20705|/equities/myers-industries-inc|R2000GROWTH/R2000VALUE|-19.447271962377|23||0|0.02946|19.22|0.06347|36.11|0.01267|0.04789|0.006403293206468|0.393|0.08717|28|7|0.059189738625363|2.9901858664085
2024-02-10 15:01:51|DAILY|01797|1175117|/equities/cs-disco-llc|R2000GROWTH/R2000VALUE|7.6499087517544|48|0.265|1|0.26498|8.02|-0.2184|39.73|-0.0331|0.0982|-0.044623236966857|0.467|0.18638|15|3|-0.097590979782271|6.4282068429238
2024-02-10 15:01:51|DAILY|01798|15639|/equities/calamp-corp|R2000GROWTH|-4.4202567403367|36||0|-0.41151|2.76|-0.91798|33.27|-0.02112|0.05174|-0.068839155701925|0.467|0.16347|30|6|-0.28579283639884|6.4224336882865
2024-02-10 15:01:52|DAILY|01799|1010656|/equities/g1-therapeutics-inc|R2000GROWTH/R2000VALUE|3.4765120209574|78||0|2.02|4.53|-0.39271|45.52|0.16314|0.2372|-0.019344146097626|0.571|0.20674|21|12|0.00047725072604066|7.2443697967086
2024-02-10 15:01:53|DAILY|01800|1174520|/equities/bright-health-group|R2000GROWTH/R2000VALUE|-11.451794942623|9|-0.3561|1|-0.35607|7.27|0.23263|36.28|0.03454|0.14726|-0.14480965531932|0.5|0.31241|18|5|-0.48281694402421|9.9594508320726
2024-02-10 15:01:55|DAILY|01801|1169335|/equities/on24|R2000GROWTH/R2000VALUE|7.4212637109298|14|0.07|2|0.05913|8.06|-0.0849|39.26|0.00087|0.05788|-0.084754201094888|0.526|0.12262|19|6|-0.22643346508564|4.3723201581028
2024-02-10 15:01:56|DAILY|01802|40070|/equities/kalobios-pharmaceuticals-inc|R2000GROWTH|-0.00036121694231615|39||0|-0.98|0.0001|-0.7831|28.71|-0.02216|0.20549|0.28955452646911|0.5|0.38345|34|10|1.3816104536489|13.977782051282
2024-02-10 15:01:57|DAILY|01803|1166959|/equities/aligos-therapeutics-inc|R2000GROWTH|-0.78773892696377|158||0|-0.24176|0.69|-0.28346|42.25|-0.03622|0.04513|-0.049458018874862|0.5|0.26004|16|6|-0.19151620648259|9.0529603841537
2024-02-10 15:01:58|DAILY|01804|960580|/equities/cytomx-therapeutics-inc|R2000GROWTH/R2000VALUE|1.3876221802704|56||0|0.09353|1.52|0.00284|46.57|0.01656|0.14468|0.017813129054201|0.571|0.16978|21|5|-0.03673862536302|5.9432749273959
2024-02-10 15:01:58|DAILY|01805|960944|/equities/akoustis-technologies-inc|R2000GROWTH|-0.86127900153859|20||0|0.0458|0.6828|-0.13626|33.8|-0.00972|0.04097|-0.014125288822297|0.667|0.20937|30|15|-0.10965246853824|7.0472778315586
2024-02-10 15:02:01|DAILY|01806|1011049|/equities/shotspotter-inc|R2000GROWTH|-23.610496965994|18||0|-0.05682|20.75|0.28008|36.29|-0.02904|0.04053|0.055728987431726|0.571|0.14957|28|13|0.051665053242982|5.4151093901259
2024-02-10 15:02:01|DAILY|01807|15989|/equities/ehealth|R2000GROWTH/R2000VALUE|5.6839958797825|7|-0.0455|1|-0.04552|6.92|-0.07761|27.76|-0.04345|0.03927|-0.023766382915332|0.595|0.19165|37|16|-0.11313552758954|6.5252255566312
2024-02-10 15:02:02|DAILY|01808|1143675|/equities/crossfirst-bankshares-inc|R2000GROWTH/R2000VALUE|-14.558999081346|5|0.0066|1|0.00665|13.63|0.26622|39.58|-0.00785|0.01463|0.0095711862800043|0.538|0.12942|26|12|0.041661181026138|3.7844230396902
2024-02-10 15:02:03|DAILY|01809|1167423|/equities/olema-pharmaceuticals-inc|R2000GROWTH/R2000VALUE|12.848579832569|7|0.1623|2|0.0223|15.59|0.18125|47.24|0.10129|0.17156|0.12793957608371|0.647|0.25778|17|8|0.051831891223733|8.8372719406675
2024-02-10 15:02:04|DAILY|01810|1050114|/equities/krystal-biotech|R2000GROWTH/R2000VALUE|-125.26609570877|11|-0.0402|1|-0.04025|111.36|0.0123|34.1|-0.07797|-0.00223|0.071093564221019|0.6|0.18158|30|14|0.18064859632139|5.5301277831559
2024-02-10 15:02:06|DAILY|01811|41316|/equities/nv5-holding|R2000GROWTH/R2000VALUE|102.43597216874|1||0|0|110.91|0.05871|41.32|0.04211|0.0896|0.084841079420911|0.56|0.0976|25|7|0.11873378509197|3.6391268151016
2024-02-10 15:02:07|DAILY|01812|1050151|/equities/arcimoto|R2000GROWTH|-0.74587876768512|48|-0.339|1|-0.339|0.614|0.36998|49.3|0.29569|0.37842|0.2479154837377|0.75|0.30144|20|10|-0.12240077444337|9.2532391093901
2024-02-10 15:02:09|DAILY|01813|16459|/equities/kirklands|R2000GROWTH|2.5444016016466|8||0|-0.14242|2.83|0.42222|41.04|0.29625|0.39778|0.49856252612638|0.72|0.22554|25|11|0.26244046466602|7.8070532429816
2024-02-10 15:02:10|DAILY|01814|50983|/equities/mri-interventions|R2000GROWTH|6.556819592463|47||0|0.19508|7.29|-0.01016|47|0.10904|0.22204|0.29541918248385|0.524|0.20538|21|8|0.14559535333979|7.0296321393998
2024-02-10 15:02:11|DAILY|01815|1172512|/equities/esports-technologies|R2000GROWTH|0.18493137595427|31|2.2842|2|0.80722|0.3253|0.9563|52.31|0.05328|0.18276|0.0061106046524041|0.462|0.43807|13|5|-0.47142112676056|13.608181690141
2024-02-10 15:02:13|DAILY|01816|29761|/equities/blucora|R2000GROWTH/R2000VALUE|25.869968891896|55|0.1915|2|0.01762|25.99|0.06639|29.94|-0.01739|0.03331|0.054849580262492|0.613|0.10626|31|9|0.048600814663951|3.6556374745418
2024-02-10 15:02:14|DAILY|01817|17614|/equities/ziopharm-oncology|R2000GROWTH|1.4003294193478|28|0.9215|2|0.67059|2.13|-0.82553|59.18|0.23175|0.3744|0.074419479016106|0.647|0.25301|17|9|-0.046699903194579|9.620192642788
2024-02-10 15:02:16|DAILY|01818|41223|/equities/nrg-yield-inc|R2000GROWTH/R2000VALUE|-23.070577766323|19||0|-0.09356|21.41|0.17614|31.72|0.00855|0.03004|0.021992486965369|0.594|0.07911|32|13|0.036604065827686|2.8309767666989
2024-02-10 15:02:17|DAILY|01819|17089|/equities/red-robin-gourmet|R2000GROWTH|-11.488190158279|27|-0.0656|1|-0.06565|10.39|0.30817|31.47|0.01891|0.10455|-0.056861392321297|0.5|0.19756|32|6|0.03064472410455|6.4070822846079
2024-02-10 15:02:19|DAILY|01820|949588|/equities/intelligent-systems|R2000GROWTH|-13.154231230313|154|-0.467|1|-0.46695|12.5|-0.11941|40.18|-0.01326|0.02328|-0.0016385290523731|0.591|0.12824|22|9|-0.071208293153327|4.1857656702025
2024-02-10 15:02:21|DAILY|01821|1172722|/equities/aveanna-healthcare-holdings|R2000GROWTH|-2.8553223133666|19|0.1048|1|0.1048|2.53|-0.01439|48.71|0.1106|0.17011|-0.12752026889668|0.643|0.22376|14|9|-0.093721428571428|7.8873957142857
2024-02-10 15:02:23|DAILY|01822|31050|/equities/mei-pharma-inc|R2000GROWTH|-5.1380582602072|60||0|-0.15357|4.78|-0.09644|37.46|-0.03448|0.05375|-0.10103459108595|0.462|0.22121|26|8|-0.04791577928364|6.9747366892546
2024-02-10 15:02:24|DAILY|01823|16771|/equities/nve-corp|R2000GROWTH/R2000VALUE|73.684981058448|17|0.0794|1|0.0794|83.88|-0.01726|40.68|0.01193|0.03885|0.020146329641889|0.68|0.11241|25|15|0.058823814133591|3.3669883833495
2024-02-10 15:02:26|DAILY|01824|997802|/equities/beyondspring-inc|R2000GROWTH|1.064748825794|83|0.6685|2|0.39252|1.49|0.04902|35.22|-0.10962|0.09853|0.1381305690404|0.556|0.29163|27|10|0.070115198451113|8.5406350435624
2024-02-10 15:02:28|DAILY|01825|976450|/equities/liberty-media-corp-braves-a|R2000GROWTH|41.736906507995|50||0|0.07101|43.59|-0.093|39.36|-0.00243|0.02659|0.04510483361437|0.6|0.08956|25|9|0.065725072604066|2.9328354307841
2024-02-10 15:02:30|DAILY|01826|1173127|/equities/security-devices-international-inc.|R2000GROWTH|7.5979099173699|12||0|0.38592|9.84|-0.04791|40.84|0.11316|0.22623|0.38020471248221|0.68|0.21325|25|11|0.28696124031008|7.0428062015504
2024-02-10 15:02:32|DAILY|01827|30809|/equities/infusystem-holdings-inc|R2000GROWTH|-10.338419870298|19||0|0.06785|9.6|-0.10813|46.36|0.04435|0.08723|0.043686947503063|0.636|0.14519|22|9|0.071769749518304|4.808570327553
2024-02-10 15:02:33|DAILY|01828|48379|/equities/catchmark-timber|R2000GROWTH/R2000VALUE|-11.185524731255|12|-0.0217|1|-0.0217|10.37|-0.03724|30.41|-0.04405|0.02989|0.068795324413352|0.545|0.09116|22|8|0.051408823529412|3.3925397058824
2024-02-10 15:02:34|DAILY|01829|24310|/equities/tetra-technologies-inc|R2000GROWTH/R2000VALUE|-4.3889790178911|5||0|0.00514|3.91|-0.11321|34.3|0.10134|0.18798|0.3271552592987|0.5|0.18975|30|7|0.23446369796709|7.2115421103582
2024-02-10 15:02:34|DAILY|01830|949598|/equities/nexpoint-residential-trust-inc|R2000GROWTH/R2000VALUE|-33.423401784895|18||0|-0.02106|30.68|0.04172|36.29|0.00685|0.03473|-0.0103093280398|0.5|0.09545|28|11|0.0030251694094869|3.2725692158761
2024-02-10 15:02:36|DAILY|01831|940830|/equities/marathon-pa|R2000GROWTH/R2000VALUE|17.416693522279|1||0|0|23.89|0.01703|31.3|0.28231|0.42862|0.30113571678604|0.576|0.30248|33|10|0.69186447241045|10.885557599226
2024-02-10 15:02:37|DAILY|01832|15590|/equities/bofi-holding|R2000GROWTH/R2000VALUE|-56.585468352745|5||0|-0.01118|51.29|0.30733|30.26|-0.00268|0.03502|0.051986552028877|0.647|0.10377|34|15|0.10205614714424|3.6391287512101
2024-02-10 15:02:38|DAILY|01833|52674|/equities/chromadex-corp|R2000GROWTH|1.3664128340308|10||0|-0.0129|1.53|-0.03559|35.31|-0.02686|0.04197|0.01457896018007|0.517|0.17961|29|10|0.026305905130687|6.3216911907067
2024-02-10 15:02:39|DAILY|01834|16552|/equities/luna-innovations|R2000GROWTH|6.9020759676325|53||0|0.20251|7.66|0.067|31.65|-0.00697|0.0471|0.057252126708691|0.613|0.14453|31|12|0.072369796708616|4.7322400774443
2024-02-10 15:02:40|DAILY|01835|48662|/equities/ampio-pharm|R2000GROWTH|-2.2529649820004|46||0|-0.2193|1.78|-0.14151|31.03|-39.51248|-5.99364|0.043787168598215|0.656|0.30441|32|10|810.70573217726|11.058578998073
2024-02-10 15:02:42|DAILY|01836|17278|/equities/stereotaxis|R2000GROWTH|2.1250630955325|21||0|0.26341|2.59|0.25767|35.03|-0.05792|0.03034|0.045243315602554|0.552|0.19274|29|9|0.046262548262548|6.568555019305
2024-02-10 15:02:43|DAILY|01837|17553|/equities/winmark-corp|R2000GROWTH/R2000VALUE|347.00364020114|2||0|0.0066|379.87|-0.10361|33.29|-0.00616|0.01256|0.041272343333411|0.645|0.08711|31|15|0.085800580832527|2.6785140367861
2024-02-10 15:02:44|DAILY|01838|17235|/equities/spectrum-pharmaceuticals|R2000GROWTH|-1.0717185600075|36|-0.019|1|-0.01905|1.03|0.28344|35.96|0.01181|0.09713|0.012764320004935|0.458|0.20397|24|6|0.031231625835189|7.191561247216
2024-02-10 15:02:45|DAILY|01839|942492|/equities/sientra-inc|R2000GROWTH/R2000VALUE|-0.71213965173296|88|-0.7389|1|-0.73895|0.5952|-0.10588|39.42|-0.28761|0.43714|0.29214794877629|0.708|0.34775|24|15|0.70911519845111|9.3675246853824
2024-02-10 15:02:45|DAILY|01840|1137415|/equities/cambium-networks-corp|R2000GROWTH|-5.0539865036377|25||0|-0.14066|4.46|0.11135|56.06|0.2509|0.3066|0.22095661073119|0.667|0.20075|18|10|0.052541142303969|6.3910822846079
2024-02-10 15:02:47|DAILY|01841|16471|/equities/kearny-financial|R2000GROWTH/R2000VALUE|-7.2451604975566|23||0|-0.20311|6.67|0.16875|33.7|-0.0202|0.01522|0.017410182801085|0.5|0.09079|30|9|-0.041829622458858|2.965417231365
2024-02-10 15:02:48|DAILY|01842|985717|/equities/pulse-biosciences-inc|R2000GROWTH|-10.344085647638|26||0|-0.09405|8.38|0.94578|42|0.1238|0.19968|0.35326518422653|0.542|0.2506|24|9|0.15039109390126|8.74801839303
2024-02-10 15:02:49|DAILY|01843|1175347|/equities/cytek-biosciences|R2000GROWTH/R2000VALUE|-9.1671402770538|27||0|0.00976|8.28|0.59921|38.44|0.01505|0.08487|-0.0014526232156496|0.625|0.20102|16|5|-0.045416536661467|5.8305475819033
2024-02-10 15:02:50|DAILY|01844|958168|/equities/ooma-inc|R2000GROWTH/R2000VALUE|-10.974129358839|6||0|0.05578|10.6|0.03814|27.05|-0.04217|-0.00237|0.00069122402803784|0.5|0.12397|38|15|0.027202323330106|3.9470590513069
2024-02-10 15:02:51|DAILY|01845|24427|/equities/ur-energy-inc|R2000GROWTH/R2000VALUE|1.7220170673685|20|0.0612|2|0.04046|1.8|0.18493|35.14|-0.07752|-0.00382|0.087073094559523|0.414|0.20909|29|9|0.21259537572254|6.9317572254335
2024-02-10 15:02:53|DAILY|01846|17559|/equities/willdan-group|R2000GROWTH/R2000VALUE|-20.625297095592|23||0|0.01236|19.66|-0.01142|36.11|-0.02131|0.02684|0.020780576888188|0.714|0.14818|28|13|0.020394966118103|5.1180793804453
2024-02-10 15:02:54|DAILY|01847|15935|/equities/durect-corp|R2000GROWTH|0.67745428712863|18|0.1613|2|0.04478|0.77|-0.81952|53.42|0.03404|0.15595|-0.014755224132736|0.579|0.25509|19|10|-0.11761240310078|7.7580959302326
2024-02-10 15:02:55|DAILY|01848|15402|/equities/amyris|R2000GROWTH/R2000VALUE|-0.015850581803069|88|-0.9877|1|-0.98772|0.01|-0.0734|44.85|0.19167|0.28559|-0.11173630474373|0.5|0.26272|20|7|0.029842479674796|10.493380081301
2024-02-10 15:02:56|DAILY|01849|1166361|/equities/taysha-gene-therapies-inc|R2000GROWTH/R2000VALUE|-1.8677142389041|90|-0.3463|1|-0.3463|1.68|2.32152|54.29|-0.12062|0.25867|0.034505267305585|0.643|0.29875|14|7|-0.016833922261484|8.8362037691402
2024-02-10 15:02:57|DAILY|01850|17296|/equities/s.y.-bancorp|R2000GROWTH/R2000VALUE|-52.430944900959|5||0|-0.01658|46.85|-0.07315|42.88|0.0231|0.04221|0.055405945471442|0.583|0.09803|24|13|0.041980638915779|3.0032952565344
2024-02-10 15:02:59|DAILY|01851|16412|/equities/jack-in-the-box-i|R2000GROWTH/R2000VALUE|-81.614795073468|21||0|0.00678|77.27|0.129|36.18|0.04566|0.08371|0.08530551944694|0.536|0.10403|28|10|0.052970958373669|3.6015363020329
2024-02-10 15:03:00|DAILY|01852|48372|/equities/eastman-kod|R2000GROWTH/R2000VALUE|-3.8099073412981|27||0|-0.0436|3.51|0.03953|31.47|0.1993|0.34063|0.51784737011338|0.5|0.19996|32|9|0.38607454017425|6.4523920619555
2024-02-10 15:03:01|DAILY|01853|985884|/equities/monster-digital-inc|R2000GROWTH|-0.0034076040946805|7||0|0|0.0001|-0.99462|40.58|-0.07491|0.10606|-0.13501191191962|0.542|0.27444|24|7|9.5084010204082|10.470862244898
2024-02-10 15:03:02|DAILY|01854|100209|/equities/eagle-pharm|R2000GROWTH/R2000VALUE|-6.3490500217271|4|0.0857|1|0.08571|5.32|-0.09427|46.82|0.05228|0.07915|-0.083434575145871|0.682|0.14436|22|12|-0.17526234269119|4.3907550822846
2024-02-10 15:03:03|DAILY|01855|1055294|/equities/haymaker-acquisition-a|R2000GROWTH/R2000VALUE|13.243381636244|1||0|0|14.5|-0.02346|41.32|-0.02178|0.06312|0.079625313629438|0.44|0.12668|25|6|0.07708422071636|4.8611026137464
2024-02-10 15:03:05|DAILY|01856|1175329|/equities/couchbase|R2000GROWTH/R2000VALUE|24.94356346722|61|0.6709|1|0.67086|27.92|0.0459|38.8|-0.04237|0.0348|0.050902045890085|0.467|0.18252|15|5|0.096394080996885|6.1772492211838
2024-02-10 15:03:06|DAILY|01857|1169489|/equities/apria|R2000GROWTH/R2000VALUE|37.23487401132|54|0.1285|2|0.00053|37.5|0.15181|32.86|-0.09408|-0.03882|0.10488560733715|0.429|0.13914|7|2|0.21503886925795|4.3559681978799
2024-02-10 15:03:06|DAILY|01858|8070|/equities/arch-coal-inc|R2000GROWTH/R2000VALUE|-182.86392932878|4|0.0096|1|0.00958|168.68|0.30165|46.82|0.09172|0.13528|0.22584691820047|0.455|0.16805|22|8|0.15245401742498|5.3821529525653
2024-02-10 15:03:07|DAILY|01859|949611|/equities/therapeuticsmd-inc|R2000GROWTH|-2.4659453423486|43||0|0.10096|2.29|-0.18671|38.12|-0.02117|0.14624|-0.017856669433929|0.538|0.24535|26|7|0.030092933204259|7.7470058083253
2024-02-10 15:03:08|DAILY|01860|1043334|/equities/novume-solutions|R2000GROWTH/R2000VALUE|-3.3485586675395|4|-0.0833|1|-0.08333|2.75|-0.04838|36.79|0.05564|0.13349|0.087879479991994|0.571|0.27316|28|12|0.19187802516941|9.455770571152
2024-02-10 15:03:10|DAILY|01861|953051|/equities/one-group-hospitality|R2000GROWTH|-4.8329831568525|19||0|-0.19277|4.02|0.02076|50.75|0.12407|0.19966|0.26730632660863|0.45|0.18941|20|7|0.11831655372701|6.8783804453049
2024-02-10 15:03:11|DAILY|01862|32353|/equities/weight-watcher|R2000GROWTH/R2000VALUE|3.6053023438835|2|-0.1018|1|-0.10176|4.59|-0.06185|31.27|-0.06292|0.05573|0.074650036207777|0.545|0.19911|33|7|-0.029377541142304|6.519839303001
2024-02-10 15:03:12|DAILY|01863|942488|/equities/veritex-holdings-inc|R2000GROWTH/R2000VALUE|-22.125269240676|19||0|-0.06|20.21|0.15358|33.83|0.00018|0.02998|0.041115930442782|0.633|0.11434|30|15|0.01358857696031|3.7261306873185
2024-02-10 15:03:13|DAILY|01864|40981|/equities/chimerix-inc|R2000GROWTH/R2000VALUE|-1.0121650818082|96|-0.051|1|-0.05102|0.93|-0.10909|46.9|0.08433|0.16077|0.14806916630278|0.55|0.19221|20|8|0.073895450145208|6.6873756050339
2024-02-10 15:03:14|DAILY|01865|940814|/equities/ryerson-hold|R2000GROWTH/R2000VALUE|-34.958884690868|23|0.083|1|0.08297|34.72|0.10248|29.74|0.02149|0.07066|0.055277904817693|0.706|0.15498|34|21|0.18872216844143|5.0497986447241
2024-02-10 15:03:16|DAILY|01866|1073762|/equities/columbia-financial|R2000GROWTH/R2000VALUE|-18.678662339163|8||0|-0.03726|17.31|0.09601|42.75|-0.0062|0.02703|0.027789758402036|0.542|0.08289|24|10|0.023184898354308|2.6614762826718
2024-02-10 15:03:16|DAILY|01867|31172|/equities/chuys-holdings-inc|R2000GROWTH/R2000VALUE|-35.798276371255|27|-0.0288|1|-0.02878|35.09|0.02136|41.96|0.01847|0.05952|0.11850841105911|0.625|0.15269|24|11|0.096970958373669|4.6113088092933
2024-02-10 15:03:17|DAILY|01868|962434|/equities/stem-cell-therapeutics-corp.|R2000GROWTH/R2000VALUE|22.103930650251|7|0.0392|1|0.0392|23.33|1.43688|36|-0.0631|0.32441|0.61807450719065|0.615|0.25793|13|6|0.94191139240506|7.5970717299578
2024-02-10 15:03:18|DAILY|01869|1162161|/equities/vaxcyte-inc|R2000GROWTH/R2000VALUE|66.466260549816|48|0.4328|2|0.39026|74.81|0.07669|34.96|-0.10857|-0.02284|0.018352156943258|0.56|0.17952|25|8|0.20142996742671|5.8953919652552
2024-02-10 15:03:19|DAILY|01870|16882|/equities/pure-cycle-corp|R2000GROWTH/R2000VALUE|-10.567523195669|27||0|-0.03486|9.69|-0.00369|35.96|-0.01519|0.02549|0.0071104207155356|0.607|0.09987|28|10|0.004540174249758|3.415683446273
2024-02-10 15:03:21|DAILY|01871|24337|/equities/vector-group-ltd|R2000GROWTH/R2000VALUE|-10.624445292308|19||0|-0.0666|9.95|-0.05693|28.19|-0.05894|0.0163|0.0060335078694745|0.472|0.09208|36|9|0.009081316553727|3.0500348499516
2024-02-10 15:03:22|DAILY|01872|15535|/equities/biocryst-pharmaceuticals|R2000GROWTH/R2000VALUE|-5.9936418607397|19||0|-0.03941|5.85|-0.00976|36.25|0.0183|0.07093|0.078677304665488|0.571|0.19724|28|12|0.18530203291384|6.2229515972894
2024-02-10 15:03:23|DAILY|01873|1172517|/equities/cmi-acquisition-llc|R2000GROWTH/R2000VALUE|8.3088709980736|1||0|0|10.28|0.21945|30.7|0.00143|0.08454|0.13693784155432|0.478|0.22124|23|7|0.11656232294618|7.6378158640227
2024-02-10 15:03:23|DAILY|01874|39301|/equities/proto-labs-inc|R2000GROWTH/R2000VALUE|-38.559090392673|27||0|-0.00891|35.58|0.42271|33.57|0.03159|0.08795|0.025700333309955|0.433|0.12176|30|9|-0.041755082284608|4.0409980638916
2024-02-10 15:03:24|DAILY|01875|41214|/equities/hnn-armstrng-stn|R2000GROWTH/R2000VALUE|-26.00924513956|26||0|-0.06688|23.86|0.39498|33.6|0.05211|0.08358|0.030358210936992|0.5|0.12601|30|9|0.036053242981607|4.3021297192643
2024-02-10 15:03:26|DAILY|01876|1129437|/equities/cortexyme-inc|R2000GROWTH|1.0572386200105|38||0|0.10169|1.3|-0.22368|47.43|0.03691|0.17092|0.049404027003774|0.619|0.23419|21|6|-0.12492933204259|8.0637008712488
2024-02-10 15:03:27|DAILY|01877|1171599|/equities/duckhorn-portfolio|R2000GROWTH/R2000VALUE|-9.4467236559969|55|-0.1209|1|-0.12091|8.87|-0.05857|33.75|-0.0295|-0.00544|0.00098438804290782|0.55|0.09867|20|7|-0.061116598079561|3.2711673525377
2024-02-10 15:03:28|DAILY|01878|1081602|/equities/everquote|R2000GROWTH|13.163716613823|13|0.2603|2|0.21016|15.49|0.16788|32.94|0.06222|0.09872|0.043402001432937|0.677|0.19708|31|15|0.036525653436592|6.3019119070668
2024-02-10 15:03:29|DAILY|01879|1073473|/equities/evelo-biosciences|R2000GROWTH|-0.094804352802659|138|-0.9945|1|-0.99454|0.04|-0.92059|34.42|-0.00922|0.07492|-0.054511764792659|0.538|0.30819|26|14|-0.098341085271318|12.535339147287
2024-02-10 15:03:30|DAILY|01880|958814|/equities/spx-flow-inc|R2000GROWTH/R2000VALUE|85.685853520648|115|0.1347|2|0.11614|86.49|0.16958|26.71|-0.03842|0.02744|0.10780164814473|0.294|0.1154|17|3|0.14624647887324|3.2237059859155
2024-02-10 15:03:31|DAILY|01881|20297|/equities/laredo-petroleum-holdings-inc|R2000GROWTH/R2000VALUE|40.066228914134|9|-0.0512|1|-0.05116|43.21|-0.08234|31.06|0.09024|0.1701|0.21048899280917|0.606|0.19616|33|13|0.20331074540174|7.2088877057115
2024-02-10 15:03:32|DAILY|01882|24347|/equities/tredegar-corp|R2000GROWTH/R2000VALUE|-5.1690132106276|18||0|0.01486|4.78|-0.08366|28.22|-0.03049|-0.00322|-0.015198107530133|0.528|0.11439|36|16|-0.069449177153921|3.4102400774443
2024-02-10 15:03:33|DAILY|01883|1172718|/equities/treace-medical-concepts|R2000GROWTH|12.96501451147|48|0.7097|2|0.65521|15.41|0.07401|59.73|-0.00829|0.04679|-0.0063722786179211|0.545|0.17678|11|5|0.021404829545455|5.902640625
2024-02-10 15:03:34|DAILY|01884|20157|/equities/monmouth-real-estate-investment|R2000GROWTH/R2000VALUE|20.844462170116|97|0.099|1|0.099|20.98|0.06421|29.73|-0.05131|-0.02034|0.010048923898339|0.333|0.0888|15|5|0.10297601476015|2.2595258302583
2024-02-10 15:03:35|DAILY|01885|39296|/equities/textainer|R2000GROWTH/R2000VALUE|49.480508211559|76|0.3364|2|0.00587|49.7|0.1657|33.03|-0.05391|0.00864|0.066654379615799|0.517|0.13505|29|8|0.20637173281704|3.6832052274927
2024-02-10 15:03:37|DAILY|01886|21226|/equities/cts-corp|R2000GROWTH/R2000VALUE|40.655454859427|4||0|-0.0037|45.74|-0.05388|26.41|-0.02056|0.0046|0.023350363625392|0.564|0.09279|39|16|0.07115876089061|2.9480425943853
2024-02-10 15:03:38|DAILY|01887|16068|/equities/first-cash-financial|R2000GROWTH/R2000VALUE|111.50762129909|16|0.0607|2|0.04873|118.37|0.03418|37.7|-0.00044|0.02402|0.042511496451968|0.63|0.09094|27|13|0.062621490803485|3.0366679574056
2024-02-10 15:03:39|DAILY|01888|1061935|/equities/evolus-inc|R2000GROWTH|11.826425573078|57|0.4876|2|0.46055|13.7|0.1725|36.19|0.0348|0.11156|0.11117683060175|0.63|0.18374|27|11|0.1452371732817|6.7059593417231
2024-02-10 15:03:39|DAILY|01889|16243|/equities/harvard-bioscienc|R2000GROWTH/R2000VALUE|-5.0026154414562|22|-0.0063|1|-0.0063|4.73|0.02146|29.76|-0.04983|0.00473|0.042787545801247|0.529|0.18113|34|16|0.11051887705712|5.4614791868345
2024-02-10 15:03:40|DAILY|01890|16501|/equities/ligand-pharmaceuticals|R2000GROWTH/R2000VALUE|69.722590310395|62|0.3702|1|0.37017|75.88|-0.01376|36|0.00343|0.04877|0.03390149494001|0.444|0.14505|27|11|0.025406582768635|4.5258780251694
2024-02-10 15:03:42|DAILY|01891|20964|/equities/greif-bros-corp|R2000GROWTH/R2000VALUE|-65.515631337261|43||0|-0.0216|62.97|-0.03291|22.52|-0.04008|-0.00988|-0.014060317680215|0.545|0.08812|44|12|0.06640174249758|2.9128993223621
2024-02-10 15:03:43|DAILY|01892|1174646|/equities/evercommerce|R2000GROWTH/R2000VALUE|-10.525861106949|27|-0.0236|1|-0.02358|9.94|0.11072|45|0.06091|0.10034|0.073008728526165|0.429|0.14801|14|4|-0.031112804878049|4.9400243902439
2024-02-10 15:03:44|DAILY|01893|1174987|/equities/sight-sciences|R2000GROWTH/R2000VALUE|-5.2649779622465|8||0|0.07075|4.54|0.16484|35.56|-0.09056|0.05158|-0.11798328396721|0.722|0.27268|18|11|-0.06845285935085|8.4060695517774
2024-02-10 15:03:45|DAILY|01894|1009134|/equities/urogen-pharma-ltd|R2000GROWTH/R2000VALUE|16.140042355465|53|0.4656|1|0.46564|18.98|-0.25915|31.65|-0.08253|0.02646|-0.013104993867075|0.452|0.20257|31|10|0.07852371732817|6.7807279767667
2024-02-10 15:03:46|DAILY|01895|1156702|/equities/revolution-medicines-inc|R2000GROWTH/R2000VALUE|26.612215554582|40|0.2157|2|0.1849|30.44|-0.38633|50.79|-0.00048|0.08808|0.0032271797361625|0.684|0.19289|19|7|0.10685657370518|6.5962201195219
2024-02-10 15:03:48|DAILY|01896|1082094|/equities/coastal-financial-corp|R2000GROWTH/R2000VALUE|-41.748187312452|19||0|-0.05291|39.02|0.00073|46.14|0.01871|0.06538|0.053942774083165|0.682|0.13004|22|10|0.14796321393998|4.3643920619555
2024-02-10 15:03:48|DAILY|01897|41265|/equities/luxfr-hldng-plc|R2000GROWTH/R2000VALUE|-8.5295160383577|25|-0.0896|1|-0.08962|7.72|-0.06711|31.53|-0.03289|-0.00437|0.0093791864151764|0.625|0.119|32|17|-0.044517909002904|3.655031945789
2024-02-10 15:03:50|DAILY|01898|1122406|/equities/zynex|R2000GROWTH|11.410555077363|14|0.1301|1|0.13012|12.42|0.10675|35.17|-0.01185|0.05192|0.067718564048499|0.69|0.17588|29|15|0.15347531461762|5.7496911907067
2024-02-10 15:03:50|DAILY|01899|17508|/equities/vermillion|R2000GROWTH|3.7948132443003|31|0.4082|2|0.27586|4.81|-0.27887|47.76|0.14619|0.22589|0.21540645287366|0.619|0.28637|21|9|0.12585188770571|9.5966592449177
2024-02-10 15:03:51|DAILY|01900|943140|/equities/cytosorbents-crp|R2000GROWTH|-1.1576024111328|30||0|-0.05991|1.02|-0.29029|38.62|0.00094|0.06471|0.044550802184477|0.654|0.229|26|12|0.0030764762826718|6.9439806389158
2024-02-10 15:03:53|DAILY|01901|1175111|/equities/erasca|R2000GROWTH/R2000VALUE|-2.0262465157028|72||0|-0.07538|1.84|-0.19931|71.88|0.06717|0.13476|0.054890109561827|0.375|0.18895|8|3|-0.2384613003096|7.5814953560372
2024-02-10 15:03:54|DAILY|01902|1061417|/equities/playags-inc|R2000GROWTH|8.2681668273509|30|0.0985|2|0.04388|9.04|0.22316|30.42|0.01648|0.06332|0.032245568429257|0.606|0.19776|33|17|0.13820909970958|6.5612768635044
2024-02-10 15:03:55|DAILY|01903|16486|/equities/lawson-products|R2000GROWTH|30.621264762072|40|0.2525|1|0.25249|35.17|0.01903|36.81|-0.00919|0.04028|0.037503952163703|0.556|0.12345|27|12|0.078019361084221|4.0865556631171
2024-02-10 15:03:56|DAILY|01904|955568|/equities/seaspine-holdings-corp|R2000GROWTH/R2000VALUE|7.6574047157564|39|0.4455|1|0.44545|9.54|0.03125|47.93|-0.04277|0.02265|-0.044423552124327|0.533|0.15532|15|8|0.044191545574637|5.7435931307794
2024-02-10 15:03:57|DAILY|01905|1175346|/equities/caribou-biosciences|R2000GROWTH/R2000VALUE|5.7128136469282|7|0.1262|2|0.03587|6.93|0.00895|37.35|-0.04449|0.04741|-0.035788133132267|0.706|0.21784|17|8|0.017383775351014|7.4261014040562
2024-02-10 15:03:59|DAILY|01906|17395|/equities/transcept-pharmaceuticals|R2000GROWTH|2.1499379169559|74|0.1265|2|0.02765|2.23|-0.06459|41.05|-0.0524|0.04754|0.00057100985087644|0.762|0.20994|21|9|0.044825668449198|6.2349144385027
2024-02-10 15:04:00|DAILY|01907|52757|/equities/gwr-global-water-resources-corp.?cid=52757|R2000GROWTH|-13.048897894719|8|0.0692|1|0.06922|12.82|0.13569|46.64|0.00277|0.03481|-0.0099232544967404|0.455|0.09443|22|8|0.029703775411423|3.3573436592449
2024-02-10 15:04:01|DAILY|01908|16204|/equities/gladstone-commerc|R2000GROWTH/R2000VALUE|-13.297576717745|6||0|0.01657|12.88|-0.02538|39.54|0.02648|0.0476|0.016940748721707|0.538|0.08487|26|11|-0.0091171345595354|2.7355653436592
2024-02-10 15:04:02|DAILY|01909|50891|/equities/envision-solar-intl|R2000GROWTH/R2000VALUE|6.1879284073537|14|0.0185|1|0.01852|7.15|0.18459|30.91|-0.00194|0.07676|0.19305019458994|0.606|0.256|33|13|0.22972507260407|8.5339215876089
2024-02-10 15:04:03|DAILY|01910|41302|/equities/esperion-th|R2000GROWTH|-2.8798050082271|27||0|0.12174|2.58|1.11009|31.47|-0.01553|0.03234|-0.011224953582804|0.563|0.23272|32|12|-0.14009390125847|7.4858518877057
2024-02-10 15:04:05|DAILY|01911|1175352|/equities/meridianlink|R2000GROWTH/R2000VALUE|-21.277013677261|28||0|-0.18205|18.96|0.33458|30.55|-0.02319|0.02158|4.8561735604885E-5|0.6|0.11645|20|10|7.6802507836966E-5|3.7479231974922
2024-02-10 15:04:05|DAILY|01912|1122729|/equities/soliton|R2000GROWTH|21.045428132244|2|0.0743|2|0.00133|22.58|0.10756|37.85|0.01468|0.09943|0.17362975054639|0.692|0.1357|13|6|0.25400202839757|5.3574340770791
2024-02-10 15:04:06|DAILY|01913|100219|/equities/eleven-biothera|R2000GROWTH|-2.6259421532012|19|-0.1172|1|-0.11715|2.11|-0.23151|42.29|0.04916|0.16697|0.17948685580556|0.417|0.25066|24|8|0.074445304937077|8.5918296224589
2024-02-10 15:04:07|DAILY|01914|20993|/equities/green-dot-corp|R2000GROWTH/R2000VALUE|-9.3035501663848|27|-0.0637|1|-0.06374|8.52|-0.03294|35.96|0.02473|0.06357|-0.026809022290581|0.571|0.11612|28|11|-0.030092933204259|4.0835198451113
2024-02-10 15:04:08|DAILY|01915|16323|/equities/icad-inc|R2000GROWTH|-1.658904202865|19||0|-0.06081|1.39|0.49664|39.04|-0.06766|0.03497|0.020541313670988|0.462|0.22131|26|8|-0.027569215876089|7.3395208131655
2024-02-10 15:04:10|DAILY|01916|32325|/equities/meritage-homes-corp|R2000GROWTH/R2000VALUE|-166.97802381323|13||0|-0.05275|154.42|0.36624|34.03|0.04461|0.07922|0.10682779311213|0.533|0.11905|30|11|0.14366795740561|3.7225692158761
2024-02-10 15:04:11|DAILY|01917|940829|/equities/iradimed-co|R2000GROWTH|41.205389188976|38|-0.0512|1|-0.05123|43.34|0.12846|43.3|-0.02948|0.01894|-0.0073275951359122|0.478|0.12697|23|9|0.10820329138432|4.4510203291384
2024-02-10 15:04:12|DAILY|01918|1166924|/equities/codiak-biosciences-inc|R2000GROWTH|-0.013068538892161|91||0|-0.98276|0.01|0.21312|42.21|0.13812|0.26443|0.037194816969101|0.571|0.29345|14|4|-0.400859030837|11.667173274596
2024-02-10 15:04:13|DAILY|01919|15758|/equities/coronado-bioscien|R2000GROWTH|-2.2490280100088|27||0|-0.24597|1.87|0.14725|41.96|0.00962|0.11115|0.045994514148754|0.375|0.22329|24|4|-0.12368828654405|8.164857696031
2024-02-10 15:04:14|DAILY|01920|955563|/equities/lantheus-holdings-inc|R2000GROWTH/R2000VALUE|-60.148782948129|37||0|0.00971|56.14|-0.22991|31.16|-0.00016|0.05676|0.037963880425971|0.531|0.12029|32|10|0.16914617618587|4.4156921587609
2024-02-10 15:04:15|DAILY|01921|15561|/equities/biofuel-energy|R2000GROWTH/R2000VALUE|48.376560665334|7||0|-0.00206|53.39|0.09474|38.04|0.06758|0.11227|0.15127703971478|0.556|0.13234|27|9|0.20832913843175|4.3255450145208
2024-02-10 15:04:16|DAILY|01922|21204|/equities/greenhill|R2000GROWTH|14.751995861087|2|0.006|2|-0.00133|14.99|0.78135|33.93|-0.02602|0.07723|0.14227839136004|0.621|0.14759|29|13|0.10348629441624|4.639476142132
2024-02-10 15:04:17|DAILY|01923|30818|/equities/iteris|R2000GROWTH|4.8110735905727|4|0.033|1|0.03301|5.32|0.07069|41.2|-0.00273|0.03548|0.09995510680102|0.52|0.14057|25|12|0.066179090029042|4.7788315585673
2024-02-10 15:04:18|DAILY|01924|1072038|/equities/one-madison-a|R2000GROWTH/R2000VALUE|-4.9686224295938|27|-0.0986|1|-0.09865|4.66|0.41644|41.96|0.1204|0.17365|0.18639050874492|0.542|0.15287|24|11|0.031793804453049|5.3677918683446
2024-02-10 15:04:19|DAILY|01925|16210|/equities/griffin-land---nu|R2000GROWTH/R2000VALUE|66.740957882844|157|0.2368|2|0.20507|66.99|-0.07612|34.29|-0.03612|0.01504|0.017260463917577|0.476|0.09312|21|7|0.089167808219178|2.6686415525114
2024-02-10 15:04:21|DAILY|01926|1057276|/equities/mosaic-acquisition-a|R2000GROWTH/R2000VALUE|11.619653538242|7|0.0416|2|0.00756|12|1.61894|29.44|-0.00223|0.09322|0.17377815417117|0.407|0.16173|27|7|0.15219725343321|5.916290886392
2024-02-10 15:04:22|DAILY|01927|1169942|/equities/bioventus|R2000GROWTH/R2000VALUE|-5.066199475713|13||0|0.01617|4.4|0.2422|41.17|0.10742|0.1948|0.11267814347869|0.444|0.19334|18|7|-0.016363877822045|7.095411686587
2024-02-10 15:04:23|DAILY|01928|20234|/equities/haverty-furniture-companies-inc|R2000GROWTH/R2000VALUE|33.35866109698|67|0.2479|2|0.19693|35.13|-0.10464|38.68|0.01642|0.0671|0.091196424386533|0.6|0.11699|25|7|0.10151597289448|3.8102507260407
2024-02-10 15:04:23|DAILY|01929|21139|/equities/stepan-comp|R2000GROWTH/R2000VALUE|87.983110745985|79|0.2832|2|0.24969|90.24|0.06276|32.93|-0.02627|0.00843|0.0007852578295622|0.483|0.08584|29|11|0.0098151016456922|2.5452604065828
2024-02-10 15:04:24|DAILY|01930|1171992|/equities/edgewise-therapeutics|R2000GROWTH|16.795352574063|16|0.5763|2|0.4931|19.47|0.40973|47.2|0.01283|0.07165|0.060274611555727|0.467|0.24833|15|7|0.074087136929461|8.1064799446749
2024-02-10 15:04:26|DAILY|01931|1167330|/equities/neogames-sa|R2000GROWTH|-28.498775159703|28|0.0083|1|0.00826|28.09|0.00528|39.1|-0.05031|0.08128|0.13116181465487|0.65|0.18206|20|9|0.1480173053152|5.2421470951792
2024-02-10 15:04:27|DAILY|01932|30875|/equities/ntn-buzztime|R2000GROWTH/R2000VALUE|1.3736307240575|13|-0.075|1|-0.07498|1.6557|0.11685|37.93|-6.19423|-0.49323|0.31424693121793|0.704|0.35488|27|10|96.7218996139|11.152681467181
2024-02-10 15:04:28|DAILY|01933|945080|/equities/pacific-datavisn|R2000GROWTH/R2000VALUE|-32.2108297477|27|-0.0363|1|-0.03626|31.89|0.02242|38.73|-0.0488|0.02166|-0.011504059677255|0.692|0.12292|26|11|0.020889641819942|4.0612487899322
2024-02-10 15:04:29|DAILY|01934|1174605|/equities/intapp|R2000GROWTH/R2000VALUE|-45.316345739825|3||0|0.0493|41.5|-0.00803|40.94|0.0158|0.09172|0.13483437027087|0.438|0.15608|16|3|0.12746270928463|5.379698630137
2024-02-10 15:04:30|DAILY|01935|968972|/equities/syndax-pharmaceuticals|R2000GROWTH/R2000VALUE|19.278122062507|4|-0.0234|1|-0.02342|22.1|0.14815|35.52|-0.02356|0.0237|0.042343982524388|0.655|0.19074|29|17|0.19411132623427|5.8675169409487
2024-02-10 15:04:32|DAILY|01936|102891|/equities/amphastar-p|R2000GROWTH/R2000VALUE|-57.327953726369|23|-0.0213|1|-0.0213|55.61|0.16054|36.11|0.00716|0.05341|0.054329034762971|0.571|0.10659|28|10|0.13824394966118|3.4205450145208
2024-02-10 15:04:33|DAILY|01937|1127924|/equities/turning-point-therapeutics-inc|R2000GROWTH/R2000VALUE|74.892754722133|63||0|1.10612|76.01|0.48396|35.18|0.01045|0.04847|0.089125815605242|0.647|0.20806|17|8|0.19441363636364|5.9990545454545
2024-02-10 15:04:33|DAILY|01938|991170|/equities/fulgent-genetics-inc|R2000GROWTH/R2000VALUE|-27.003147680977|19||0|-0.04195|25.35|0.02388|36.25|0.02839|0.11902|0.16822038489429|0.607|0.19851|28|12|0.20789835430784|6.1698828654405
2024-02-10 15:04:34|DAILY|01939|100227|/equities/akebia-ther|R2000GROWTH/R2000VALUE|1.3854784322316|65||0|0.50459|1.64|0.18098|42.13|0.08656|0.22885|0.10077878743093|0.609|0.24114|23|7|0.12866505324298|8.0823697967086
2024-02-10 15:04:35|DAILY|01940|16247|/equities/heritage-crystal|R2000GROWTH/R2000VALUE|45.267733873904|91|0.2724|2|0.23837|45.51|0.03201|45.42|0.0358|0.06846|0.096482041004151|0.474|0.12644|19|8|0.095487932843652|3.7703955928646
2024-02-10 15:04:37|DAILY|01941|1056452|/equities/casa-systems|R2000GROWTH|-0.42710541248618|129|-0.6941|1|-0.69408|0.2998|-0.4172|32.32|-0.04234|0.07013|0.031005716139359|0.607|0.19018|28|13|-0.094550822846079|6.8049361084221
2024-02-10 15:04:38|DAILY|01942|1160904|/equities/immunovant-inc|R2000GROWTH/R2000VALUE|-40.115611854089|35|-0.0339|2|-0.01879|35.5|-0.02409|38.42|0.03507|0.1207|0.14995160460029|0.654|0.1855|26|11|0.2247454017425|6.2675440464666
2024-02-10 15:04:39|DAILY|01943|20614|/equities/cai-international-inc|R2000GROWTH/R2000VALUE|55.877855608129|110|0.2904|2|-0.00089|56|0.26659|52.57|0.01582|0.15554|0.25117004581163|0.429|0.15309|7|0|0.23327672955975|4.2301111111111
2024-02-10 15:04:39|DAILY|01944|8120|/equities/aberc-fitch-a|R2000GROWTH/R2000VALUE|98.472166219029|94|1.0319|2|1.01815|110.11|0.30822|34.81|0.03967|0.09715|0.16819285043121|0.519|0.13604|27|12|0.25866602129719|4.8123417231365
2024-02-10 15:04:40|DAILY|01945|16453|/equities/simplicity|R2000GROWTH/R2000VALUE|-38.554989424329|11|-0.087|1|-0.08697|35.17|0.08977|28.42|-0.04027|-0.0106|0.017105691010776|0.611|0.10366|36|17|0.056418199419167|3.4432003872217
2024-02-10 15:04:42|DAILY|01946|15435|/equities/apricus-biosciences|R2000GROWTH|-1.1569737164905|124|-0.9781|1|-0.97813|0.7677|0.39286|37.92|0.00998|0.16523|0.18970901793596|0.625|0.27619|24|11|-0.075998063891578|9.7362575024201
2024-02-10 15:04:43|DAILY|01947|102913|/equities/quotient-limited|R2000GROWTH|-0.0670565535327|165|-0.9955|1|-0.99545|0.04|-0.58087|41.31|-0.0064|0.05325|-0.11105562311014|0.563|0.25709|16|9|-0.42467151515152|10.944927272727
2024-02-10 15:04:44|DAILY|01948|41243|/equities/tri-pointe-homes|R2000GROWTH/R2000VALUE|33.60250333674|68|0.3034|1|0.30341|35.14|-0.09931|42|0.03809|0.07612|0.0030976395306304|0.391|0.1249|23|8|0.13287124878993|3.624142303969
2024-02-10 15:04:45|DAILY|01949|15486|/equities/athersys|R2000GROWTH/R2000VALUE|0.0054094598541675|18|-0.0885|2|-0.40439|0.019|-0.44018|37.59|-0.06198|0.07611|-0.038197299999883|0.333|0.31432|27|6|-0.13934689922481|11.04180620155
2024-02-10 15:04:46|DAILY|01950|41291|/equities/benefitfocu|R2000GROWTH/R2000VALUE|10.439236378905|57||0|0.48936|10.5|-0.13396|37.53|-0.02922|0.01829|-0.031438681646998|0.474|0.1433|19|6|-0.012932379713914|4.5407802340702
2024-02-10 15:04:48|DAILY|01951|16363|/equities/infinity-pharmaceuticals|R2000GROWTH/R2000VALUE|0.013451741737337|1||0|0|0.018|-0.83333|37.78|-0.57416|0.04629|-0.15064973491802|0.556|0.34649|27|11|1.713387254902|11.198271568627
2024-02-10 15:04:49|DAILY|01952|1172291|/equities/alkami-technology|R2000GROWTH/R2000VALUE|23.567343146329|119|0.582|2|0.56579|26.18|0.02729|39.53|0.00583|0.04539|-0.10548577251932|0.467|0.15438|15|5|-0.017713080168776|5.0731068917018
2024-02-10 15:04:49|DAILY|01953|1174606|/equities/integral-ad-science-holding-llc|R2000GROWTH/R2000VALUE|14.625754141357|67|0.2748|2|0.17566|16.13|-0.21358|39.4|-0.01249|0.04719|0.05888904611247|0.667|0.1605|15|7|0.025047184170472|5.2471095890411
2024-02-10 15:04:50|DAILY|01954|1174324|/equities/lyell-immunopharma|R2000GROWTH/R2000VALUE|-2.1337384276506|62||0|0.08761|1.8|-0.0792|50.42|0.02542|0.08324|-0.084088679776515|0.583|0.29229|12|5|-0.18948348348348|8.5533648648649
2024-02-10 15:04:51|DAILY|01955|1175582|/equities/tenaya-therapeutics|R2000GROWTH/R2000VALUE|3.9539147486846|36|1.4734|2|1.23622|5.68|0.8258|46.23|-0.02611|0.05513|0.045027606436407|0.615|0.31476|13|5|0.047253144654088|9.9355974842767
2024-02-10 15:04:53|DAILY|01956|1175428|/equities/icosavax|R2000GROWTH/R2000VALUE|14.990087186022|64|1.0841|1|1.08412|15.36|-0.09085|44.15|0.02643|0.07917|-0.065020207188827|0.462|0.35925|13|7|0.22029356357928|9.6260266875981
2024-02-10 15:04:54|DAILY|01957|1174647|/equities/krispy-kreme|R2000GROWTH/R2000VALUE|-14.256698165541|27|-0.0551|1|-0.05505|13.56|0.12726|39.38|0.01326|0.05585|0.038911326317955|0.313|0.12262|16|6|-0.025928353658537|3.7096737804878
2024-02-10 15:04:54|DAILY|01958|1129440|/equities/applied-therapeutics-inc|R2000GROWTH/R2000VALUE|-3.5711679576446|25||0|0.23556|2.78|-0.1|45.86|0.02554|0.10905|-0.046263157117701|0.5|0.29001|22|6|-0.01374830590513|9.5048305905131
2024-02-10 15:04:55|DAILY|01959|15687|/equities/central-garden---pet-co.|R2000GROWTH/R2000VALUE|-48.460992558479|1||0|0|41.43|-0.16841|43.04|0.01371|0.0488|0.044523706948119|0.5|0.07758|24|7|0.053947725072604|2.8650755082285
2024-02-10 15:04:56|DAILY|01960|40052|/equities/accelerate-diagnostics-inc|R2000GROWTH|-1.8333820978659|57|-0.7647|1|-0.76471|1.2|-0.21296|54.28|0.07005|0.26001|0.054629873435669|0.389|0.26261|18|6|-0.22725072604066|8.7648848015489
2024-02-10 15:04:58|DAILY|01961|1073426|/equities/origin-bancorp-inc|R2000GROWTH/R2000VALUE|-32.196326377119|23||0|-0.09747|30.28|0.15167|45.95|0.01819|0.04841|0.046441103824162|0.5|0.10326|22|7|0.012769603097773|3.5350542110358
2024-02-10 15:04:59|DAILY|01962|1062876|/equities/osprey-energy-a|R2000GROWTH/R2000VALUE|-31.98465673967|16||0|-0.00837|28.212|0.14564|46.25|0.08696|0.1209|0.039851921988279|0.563|0.15889|16|7|0.092165562913907|5.6675947019868
2024-02-10 15:05:00|DAILY|01963|17342|/equities/threshold-pharmaceuticals|R2000GROWTH|-4.186996678527|102||0|-0.50563|3.51|0.02869|51.72|-0.04995|0.6734|0.67607115596664|0.833|0.28951|18|10|0.90471802325581|7.704386627907
2024-02-10 15:05:00|DAILY|01964|40983|/equities/dex-media-inc|R2000GROWTH/R2000VALUE|19.618644597985|13|0.0668|2|0.05338|21.51|0.05135|37.95|0.04099|0.07446|0.051755262347239|0.591|0.12088|22|8|0.13802951593861|4.5721168831169
2024-02-10 15:05:01|DAILY|01965|17122|/equities/sinclair-broadcas|R2000GROWTH/R2000VALUE|-16.510884041839|3||0|0.10908|14.54|0.30488|32.22|-0.02953|0.03789|0.024057942640405|0.563|0.15006|32|12|-0.0019486931268151|4.9757395934172
2024-02-10 15:05:03|DAILY|01966|1166406|/equities/prelude-therapeutics-inc|R2000GROWTH|-3.7039149168103|17|-0.1026|1|-0.10264|3.06|0.3397|46.22|-0.04039|0.05403|-0.039724368113077|0.5|0.27069|18|6|-0.097537735849056|8.7201745283019
2024-02-10 15:05:04|DAILY|01967|20826|/equities/hon-industries-inc|R2000GROWTH/R2000VALUE|40.025553424988|69|0.1991|2|0.16329|42.53|0.23804|33.28|-0.02113|0.00986|0.017602396854642|0.586|0.08698|29|11|0.049081316553727|3.1545866408519
2024-02-10 15:05:05|DAILY|01968|30748|/equities/envirostar|R2000GROWTH|-23.525209432045|74|-0.0747|1|-0.07469|22.3|-0.08747|37.12|0.00471|0.04238|0.04264949367078|0.692|0.18442|26|15|0.066704238921002|6.1181204238921
2024-02-10 15:05:06|DAILY|01969|16340|/equities/interface|R2000GROWTH/R2000VALUE|11.731105047331|9||0|0.03448|13.2|0.22234|35.34|-0.01478|0.04603|0.035907406115918|0.517|0.12325|29|10|0.041748305905131|4.2226805421104
2024-02-10 15:05:07|DAILY|01970|1166964|/equities/tarsus-pharmaceuticals-inc|R2000GROWTH/R2000VALUE|26.808760069817|67|0.9972|2|0.94687|31.15|-0.07656|40.37|-0.08091|-0.00871|-0.030190516577633|0.421|0.19181|19|6|0.14957863145258|6.6602388955582
2024-02-10 15:05:09|DAILY|01971|20631|/equities/esco-technologies-inc|R2000GROWTH/R2000VALUE|-106.29089643509|27||0|-0.11954|97.74|0.07832|29.62|-0.01765|0.01058|0.025879872118793|0.5|0.07153|34|9|0.027989351403679|2.6269757986447
2024-02-10 15:05:10|DAILY|01972|1165437|/equities/lifesci-acquisition|R2000GROWTH|0.98386317053185|34|0.8483|1|0.84834|1.56|-0.12716|37.87|-0.00213|0.07142|0.048900783956597|0.391|0.20776|23|7|-0.067536504424779|7.7880232300885
2024-02-10 15:05:11|DAILY|01973|24440|/equities/chase|R2000GROWTH/R2000VALUE|126.72165618347|83|-0.0035|1|-0.00352|127.49|0.23305|35.88|-0.02038|0.01276|0.033141780671807|0.52|0.10571|25|10|0.043247191011236|2.8164994892748
2024-02-10 15:05:12|DAILY|01974|20589|/equities/mueller-water-products-inc|R2000GROWTH/R2000VALUE|13.860249823216|1||0|0|15.23|0.03688|29.51|-0.03177|0.00598|0.041345501995688|0.457|0.07559|35|10|0.049481122942885|2.5238199419167
2024-02-10 15:05:13|DAILY|01975|20243|/equities/pzena-investment-management-inc|R2000GROWTH|9.5138131560951|67|0.3747|2|0.0255|9.65|0.48892|43.07|-0.03356|0.02704|0.20227380430333|0.4|0.14345|15|5|0.092296348314607|4.4397921348315
2024-02-10 15:05:14|DAILY|01976|1163244|/equities/tortoise-acquisition-corp|R2000GROWTH/R2000VALUE|0.8209817706529|35|0.5228|2|0.36836|1.12|0.0734|30.16|0.07528|0.11575|-0.048582411625929|0.5|0.19249|32|11|-0.054586586586587|6.9392362362362
2024-02-10 15:05:15|DAILY|01977|1172723|/equities/ftc-solar|R2000GROWTH|-0.64721455015332|33|-0.1392|1|-0.13925|0.5656|-0.23797|33.45|-0.02996|0.05815|-0.096667417973727|0.5|0.26951|20|8|-0.22301854493581|8.9304065620542
2024-02-10 15:05:16|DAILY|01978|977675|/equities/oncobiologics-inc|R2000GROWTH|0.31963399803091|14||0|-0.06692|0.4141|0.13488|44.35|0.0094|0.12722|0.051017065776631|0.565|0.23786|23|10|0.19670667957406|7.9465217812197
2024-02-10 15:05:17|DAILY|01979|16441|/equities/kaiser-aluminum-c|R2000GROWTH/R2000VALUE|60.972606908033|11||0|-0.04798|64.68|0.04544|27.65|-0.0275|0.01513|-0.0069163402399969|0.405|0.12021|37|8|-0.0005798644724105|4.0947124878993
2024-02-10 15:05:18|DAILY|01980|1173890|/equities/janux-therapeutics|R2000GROWTH/R2000VALUE|-10.300810194632|8||0|0.10164|9.43|0.12899|47.36|-0.02624|0.03404|0.059274899957701|0.286|0.23765|14|3|-0.014326865671642|8.7567552238806
2024-02-10 15:05:20|DAILY|01981|1080049|/equities/verrica-pharmaceuticals|R2000GROWTH|-6.1436969639795|5||0|0.05153|5.51|0.4124|46.77|0.02637|0.1148|0.059683932026325|0.409|0.23135|22|5|0.088905130687319|7.8067221684414
2024-02-10 15:05:21|DAILY|01982|1175353|/equities/powerschool-holdings|R2000GROWTH/R2000VALUE|22.741924500545|62|0.1605|1|0.16048|25.02|0.04854|33.94|-0.01171|0.05145|0.060528300732527|0.529|0.12882|17|6|0.10482445141066|4.3281724137931
2024-02-10 15:05:22|DAILY|01983|24415|/equities/gorman-rupp-co.|R2000GROWTH/R2000VALUE|33.54862448045|4||0|0.04263|36.44|0.02915|41.2|-0.00424|0.023|0.011098499071665|0.48|0.08844|25|8|0.025128751210068|2.8337976766699
2024-02-10 15:05:23|DAILY|01984|961635|/equities/wave-life-sciences-ltd|R2000GROWTH|-4.6305779702041|44||0|-0.14226|4.1|-0.20518|41.25|-0.06786|0.06367|-0.019222697714261|0.583|0.2608|24|7|0.098628267182962|7.9390174249758
2024-02-10 15:05:23|DAILY|01985|16675|/equities/misonix|R2000GROWTH/R2000VALUE|24.420284165691|186|0.8005|1|0.80054|26.54|0.2082|30.56|-0.13387|-0.08602|0.037256878535305|0.778|0.21301|9|7|0.17478043478261|5.7477826086957
2024-02-10 15:05:25|DAILY|01986|1168973|/equities/colonnade-acquisition|R2000GROWTH|-6.1233326437168|22|-0.2012|1|-0.20118|5.4|-0.20726|33.75|0.04016|0.08776|-0.10814618833396|0.542|0.2382|24|11|-0.18415282791817|7.5424428399519
2024-02-10 15:05:26|DAILY|01987|961629|/equities/duluth-holdings-inc|R2000GROWTH|-5.3986098608635|8|0.002|1|0.00205|4.89|-0.11913|46.64|0.06305|0.11042|0.025352009087175|0.455|0.14531|22|9|0.0019012584704744|5.1557095837367
2024-02-10 15:05:27|DAILY|01988|941657|/equities/liberty-tri|R2000GROWTH/R2000VALUE|0.57281157388139|65|1.4541|2|1.10526|0.8|-0.48993|38.72|0.07505|0.14008|0.016863442839681|0.48|0.26442|25|9|0.021074612403101|8.551378875969
2024-02-10 15:05:28|DAILY|01989|943135|/equities/james-river-group-holdings-ltd|R2000GROWTH/R2000VALUE|8.5992369856161|10|-0.0024|2|-0.02667|9.49|-0.0767|31.03|-0.02756|0.00507|-0.0037406485854353|0.515|0.11256|33|13|-0.092246853823814|3.7413978702807
2024-02-10 15:05:29|DAILY|01990|1080051|/equities/magenta-therapeutics|R2000GROWTH/R2000VALUE|16.988179179163|33|1.4587|2|1.09266|23.94|-0.01464|43.52|-0.0511|0.02882|-0.0088789754746873|0.565|0.26976|23|10|-0.033698935140368|8.1167560503388
2024-02-10 15:05:31|DAILY|01991|1166960|/equities/eargo-inc|R2000GROWTH|-2.7641892331579|8|0.0038|1|0.00382|2.63|0.2938|45.89|0.02185|0.18653|-0.037904756008062|0.5|0.26339|18|5|-0.3381368547419|8.198399759904
2024-02-10 15:05:31|DAILY|01992|51519|/equities/cap-franchising-inc.|R2000GROWTH/R2000VALUE|-3.1957910982569|20|0.148|1|0.148|2.87|0.28571|36.21|-0.0944|0.18467|0.45678998941388|0.5|0.27595|28|13|0.22448886737657|9.8787028073572
2024-02-10 15:05:32|DAILY|01993|1050112|/equities/celcuity|R2000GROWTH|13.678673186567|81||0|0.42857|15|0.07252|41.35|-0.03554|0.04557|0.1545040526259|0.565|0.23862|23|10|0.15653443258972|7.3998011639185
2024-02-10 15:05:33|DAILY|01994|976458|/equities/silver-run-acquisition-corp|R2000GROWTH/R2000VALUE|12.757398678418|32|-0.0352|1|-0.0352|13.43|-0.0278|34.55|0.20441|0.30592|0.39076110326584|0.483|0.19367|29|11|0.31805614714424|7.3167289448209
2024-02-10 15:05:34|DAILY|01995|1171768|/equities/instil-bio|R2000GROWTH/R2000VALUE|10.186572150829|18|0.4842|2|0.28674|11.6|-0.13234|37.42|-0.0406|0.01134|-0.12478559469511|0.684|0.24475|19|11|-0.38368269230769|8.1674793956044
2024-02-10 15:05:36|DAILY|01996|1131057|/equities/ideaya-biosciences-inc|R2000GROWTH/R2000VALUE|40.654831497938|69|0.5884|1|0.58844|45.89|0.08857|56.76|0.07705|0.21246|0.41095476481565|0.412|0.17515|17|3|0.27712487899322|6.5804733785092
2024-02-10 15:05:37|DAILY|01997|1142208|/equities/kura-sushi-usa-inc|R2000GROWTH|89.639915194966|57|0.6084|1|0.60838|103.66|-0.21034|36.19|-0.00465|0.09429|0.12093313332373|0.667|0.2119|27|12|0.27127008712488|6.5863252662149
2024-02-10 15:05:38|DAILY|01998|29668|/equities/regional-management-corp|R2000GROWTH/R2000VALUE|-25.799386445417|17|-0.0682|1|-0.06818|22.55|0.10535|39.12|0.04157|0.08167|0.11839869875852|0.423|0.12661|26|9|0.034206195546951|4.1467618586641
2024-02-10 15:05:39|DAILY|01999|30915|/equities/retractable-technologies-inc|R2000GROWTH|1.1158688937231|20||0|0.01667|1.22|0.1215|44.3|0.16842|0.27723|-0.04871433132383|0.609|0.21692|23|10|0.1262119460501|7.0496743737958
2024-02-10 15:05:40|DAILY|02000|1131556|/equities/mohawk-group-holdings-inc|R2000GROWTH|0.30666275843821|2|0.1871|1|0.18709|0.4321|-0.17138|49.14|0.2725|0.3959|0.2825563699621|0.667|0.33892|21|10|0.031853823814133|10.232666021297
2024-02-10 15:05:42|DAILY|02001|6389|/equities/bed-bath---beyond-inc|R2000GROWTH/R2000VALUE|-0.18076791220475|43|-0.6923|1|-0.69231|0.08|0.08358|40.91|0.10693|0.272|0.24471551115148|0.409|0.34047|22|8|-0.044269639065817|10.362061571125
2024-02-10 15:05:42|DAILY|02002|41231|/equities/puma-biotechnlgy|R2000GROWTH|4.6419566896294|67|1.0791|1|1.07914|5.78|-0.06354|38.68|0.0015|0.07367|0.003745931409686|0.6|0.21661|25|11|0.091768635043562|6.9022439496612
2024-02-10 15:05:43|DAILY|02003|40984|/equities/enanta-pharmaceuticals-inc|R2000GROWTH/R2000VALUE|10.646544455506|55|0.2377|1|0.23771|12.34|0.22657|46.62|0.03941|0.08959|-0.0065725084311555|0.333|0.14871|21|7|-0.097433688286544|4.7996427879961
2024-02-10 15:05:44|DAILY|02004|20627|/equities/carriage-services-inc|R2000GROWTH/R2000VALUE|-25.438362707306|3||0|0.0532|24.35|-0.07566|39.65|0.04314|0.08578|0.051615539365234|0.577|0.08676|26|9|0.039614714424008|3.3257308809293
2024-02-10 15:05:45|DAILY|02005|1172949|/equities/honest-company|R2000GROWTH/R2000VALUE|2.9198772966845|63|1.6436|2|1.33784|3.46|0.06857|57.64|0.0778|0.1307|-0.024496160876664|0.364|0.18394|11|4|-0.15137787356322|6.2567528735632
2024-02-10 15:05:47|DAILY|02006|16840|/equities/osi-systems|R2000GROWTH/R2000VALUE|125.62529283312|15|0.061|2|0.04537|137.1|0.07635|40.76|0.02166|0.04619|0.055816823439523|0.52|0.07356|25|8|0.047007744433688|2.5199651500484
2024-02-10 15:05:48|DAILY|02007|1175112|/equities/imago-biosciences|R2000GROWTH/R2000VALUE|35.750375214344|40|0.9961|1|0.99612|36.01|0.14685|37.22|-0.15566|-0.05742|0.029495862866288|0.556|0.26633|9|4|0.43206417112299|8.5798101604278
2024-02-10 15:05:49|DAILY|02008|1163393|/equities/churchill-capital-iii-corp|R2000GROWTH/R2000VALUE|-1.2387193384765|28||0|-0.18978|1.11|-0.08332|36|-0.00499|0.04399|0.073046298754865|0.5|0.18117|26|10|-0.11921703011423|6.0583759086189
2024-02-10 15:05:49|DAILY|02009|1174984|/equities/f45-training-holdings|R2000GROWTH/R2000VALUE|-0.029234856475906|17||0|0|0.023|-0.77295|39.38|-0.09309|0.0595|-0.2415966310522|0.438|0.28292|16|2|1.2150758513932|14.578591331269
2024-02-10 15:05:50|DAILY|02010|1174595|/equities/monte-rosa-therapeutics|R2000GROWTH/R2000VALUE|-6.0587062402933|17||0|-0.04883|4.87|0.37119|40.31|-0.00957|0.04775|-0.031231587846039|0.563|0.27761|16|7|-0.052980332829047|9.1236006051437
2024-02-10 15:05:52|DAILY|02011|1127852|/equities/greenbox-pos|R2000GROWTH|-4.7477683509642|17||0|0.16401|4.1462|0.3051|45.95|0.38043|0.57955|0.73827521559326|0.591|0.44703|22|8|0.61190457643622|14.334078870497
2024-02-10 15:05:53|DAILY|02012|17450|/equities/united-natural-foods|R2000GROWTH/R2000VALUE|14.638801716165|4||0|0.0109|16.7|0.13696|41.2|0.02546|0.10325|0.092770265055698|0.56|0.13848|25|13|0.1606582768635|5.0186931268151
2024-02-10 15:05:54|DAILY|02013|16273|/equities/harmonic-inc|R2000GROWTH/R2000VALUE|11.760877513501|7|0.0882|1|0.08817|13.7|0.14656|33.13|0.00208|0.05364|0.050254083523863|0.548|0.11276|31|10|0.10625653436592|3.7708063891578
2024-02-10 15:05:55|DAILY|02014|1175599|/equities/european-wax-center|R2000GROWTH/R2000VALUE|13.829173394967|24|-0.0067|2|-0.07747|14.29|-0.1555|32.05|-0.10301|-0.04613|-0.016074798504076|0.526|0.17094|19|5|-0.0026155063291139|5.5600569620253
2024-02-10 15:05:56|DAILY|02015|962503|/equities/oncocyte-corp|R2000GROWTH/R2000VALUE|2.747354649443|28|-0.0758|1|-0.07576|3.05|0.01291|40.4|-2.55482|-0.83922|-0.10118118047081|0.56|0.27312|25|8|49.822472516876|8.8166547733848
2024-02-10 15:05:58|DAILY|02016|1173520|/equities/dot-therapeutics2|R2000GROWTH/R2000VALUE|13.52101325804|71|0.3034|1|0.30336|15.51|-0.08391|55.45|0.00492|0.19751|0.19076939606985|0.455|0.19357|11|4|0.078085294117647|6.5670426470588
2024-02-10 15:05:59|DAILY|02017|6428|/equities/novellus-sys|R2000GROWTH|24.471444789924|52|0.9464|1|0.94638|29.04|0.1673|39.28|0.03756|0.09522|-0.012329952265411|0.44|0.21973|25|12|0.35657696030978|6.8822158760891
2024-02-10 15:06:00|DAILY|02018|1174489|/equities/century-therapeutics|R2000GROWTH/R2000VALUE|3.4332780248237|45|1.438|2|1|4.3|-0.19862|88.71|0.07999|0.11732|-0.034544580260477|0.429|0.23993|7|3|-0.13316691729323|7.7891684210526
2024-02-10 15:06:00|DAILY|02019|1175509|/equities/nuvalent|R2000GROWTH/R2000VALUE|72.31184005803|2|0.0232|1|0.02321|82.45|0.1648|33.47|-0.0411|0.03999|0.22908603227099|0.526|0.22557|19|8|0.38859026687598|8.0263281004709
2024-02-10 15:06:01|DAILY|02020|1164147|/equities/acutus-medical-inc|R2000GROWTH|-0.28692675939773|9|-0.0675|1|-0.06753|0.1864|-0.42593|31.25|-0.11802|-0.0023|-0.074109282378348|0.536|0.29194|28|12|-0.26756398640997|9.6349467723669
2024-02-10 15:06:03|DAILY|02021|16554|/equities/lexicon-pharmaceuticals|R2000GROWTH/R2000VALUE|1.8843133155201|32|0.7997|2|0.69504|2.39|0.13137|47.71|0.05689|0.22194|0.41210272310029|0.476|0.22492|21|7|0.13371829622459|7.0300019361084
2024-02-10 15:06:04|DAILY|02022|1095921|/equities/capitol-invest-iv-a|R2000GROWTH/R2000VALUE|6.3345994769384|53||0|0.14165|6.77|-0.18033|36.33|-0.01918|0.03807|-0.036315495548286|0.407|0.14803|27|7|0.12271442400774|4.9423204259439
2024-02-10 15:06:05|DAILY|02023|31071|/equities/jth-holding-inc|R2000GROWTH/R2000VALUE|29.536584251056|82|0.0543|1|0.05434|29.88|0.04428|36.17|-0.04993|0.00072|0.10731185749003|0.348|0.15919|23|7|0.10218181818182|4.6363209200438
2024-02-10 15:06:06|DAILY|02024|1163493|/equities/greenwich-lifesciences-inc|R2000GROWTH|-10.23764736721|37|-0.1683|1|-0.16831|8.45|0.10554|50.75|0.49896|0.63235|0.12909003255775|0.5|0.30231|16|7|1.1150813679245|7.9889375
2024-02-10 15:06:07|DAILY|02025|20984|/equities/chicos-fas-inc|R2000GROWTH/R2000VALUE|7.5283327421476|68|0.5009|2|0.00931|7.59|0.36232|49.53|0.17846|0.26181|0.30022189006173|0.632|0.21413|19|10|0.22138293650794|6.5656716269841
2024-02-10 15:06:09|DAILY|02026|1162157|/equities/avidity-biosciences-inc|R2000GROWTH/R2000VALUE|10.650287538136|60|1.1429|1|1.14286|13.35|-0.17192|41.05|-0.02054|0.0488|0.023545432842433|0.619|0.2153|21|13|0.036650380021715|7.0732844733985
2024-02-10 15:06:09|DAILY|02027|1169493|/equities/viant-technology|R2000GROWTH|7.3300961651878|65||0|0.42419|8.83|0.17053|53.08|-0.00557|0.03109|-0.064016638233858|0.462|0.20729|13|5|-0.11501061007958|7.2112466843501
2024-02-10 15:06:10|DAILY|02028|100169|/equities/hennessy-capital|R2000GROWTH/R2000VALUE|27.943111775615|46|0.5417|2|0.48879|30.55|0.09971|36.59|-0.00538|0.0895|0.051994486742383|0.63|0.15654|27|12|0.11220909970958|4.9973756050339
2024-02-10 15:06:11|DAILY|02029|1075232|/equities/kiniksa-pharmaceuticals-ltd|R2000GROWTH/R2000VALUE|17.390100961342|48|0.2064|1|0.20642|20.28|0.08642|36.52|-0.02742|0.02554|0.04441087998288|0.63|0.18347|27|10|0.14096902226525|5.7764869312682
2024-02-10 15:06:12|DAILY|02030|1169945|/equities/neximmune|R2000GROWTH/R2000VALUE|7.0421565089455|9|-0.106|2|-0.39986|8.84|0.66533|57.23|-0.10663|0.30439|0.072357177462682|0.538|0.40824|13|4|-0.05743085106383|12.170345744681
2024-02-10 15:06:14|DAILY|02031|15966|/equities/us-ecology|R2000GROWTH/R2000VALUE|47.740000947854|56|0.5603|2|0.01566|47.99|-0.00451|40.85|-0.03046|0.03527|-0.028198046345574|0.538|0.13293|13|5|0.034052901023891|3.3823976109215
2024-02-10 15:06:15|DAILY|02032|995706|/equities/varex-imaging-corp|R2000GROWTH/R2000VALUE|-19.458081840282|9||0|-0.08738|17.65|0.04995|36.61|-0.02204|0.0382|0.0016772765533472|0.571|0.10105|28|11|-0.0099835430784124|3.612417231365
2024-02-10 15:06:16|DAILY|02033|989524|/equities/fb-financial-corp|R2000GROWTH/R2000VALUE|-39.064844151581|3|0.0259|1|0.02586|36.49|-0.09675|36.82|0.02651|0.06056|-0.0066454741755085|0.5|0.08733|28|8|0.030098741529526|3.1655033881897
2024-02-10 15:06:16|DAILY|02034|16699|/equities/nathans-famous|R2000GROWTH/R2000VALUE|-70.753439772454|23||0|-0.07497|66.75|-0.09726|45.95|-0.0124|0.01458|-0.0072154614953811|0.455|0.09424|22|7|0.020720232333011|2.9966127783156
2024-02-10 15:06:17|DAILY|02035|1175510|/equities/omega-therapeutics|R2000GROWTH/R2000VALUE|-4.6741542046969|23|-0.0831|1|-0.08314|3.86|0.96729|34.11|0.0077|0.06317|-0.076749066365313|0.667|0.33285|18|12|0.093290880503145|11.27365408805
2024-02-10 15:06:19|DAILY|02036|17154|/equities/southern-first|R2000GROWTH/R2000VALUE|-36.83650761777|6|-0.0442|1|-0.04415|33.99|0.26409|51.4|0.05051|0.07797|0.073368178996837|0.5|0.10274|20|7|0.02567279767667|3.3285121006776
2024-02-10 15:06:20|DAILY|02037|1011772|/equities/cars-com-inc|R2000GROWTH/R2000VALUE|16.976635862231|10|0.0103|1|0.01026|18.71|0.08947|33.03|-0.00397|0.04021|-0.0093809490497041|0.484|0.13719|31|12|0.13209486931268|4.7964714424008
2024-02-10 15:06:21|DAILY|02038|17272|/equities/sterling-construc|R2000GROWTH/R2000VALUE|74.837787443057|2|0.0305|2|0.01373|83.43|0.14779|29.49|-0.00155|0.03597|0.066628397084831|0.543|0.13229|35|14|0.22446272991288|4.0242545982575
2024-02-10 15:06:22|DAILY|02039|1163492|/equities/fathom-holdings-inc|R2000GROWTH|-3.0855998630209|11|-0.0255|1|-0.02555|2.67|-0.17221|39.86|0.11219|0.16333|0.11804273998544|0.545|0.24723|22|11|-0.0039402480270576|8.3159639233371
2024-02-10 15:06:23|DAILY|02040|1171270|/equities/joann|R2000GROWTH|0.44222611090799|1||0|0|0.5662|0.01035|29.32|-0.03243|0.02096|-0.093003774515817|0.52|0.24534|25|10|-0.27150886766712|7.1880190995907
2024-02-10 15:06:25|DAILY|02041|40982|/equities/customers-bancorp-inc|R2000GROWTH/R2000VALUE|-56.408018587192|27||0|-0.02736|51.54|0.49714|41.96|0.10903|0.17161|0.25473100157793|0.583|0.14759|24|8|0.15866311713456|4.5940939012585
2024-02-10 15:06:25|DAILY|02042|1052401|/equities/livexlive-media|R2000GROWTH|1.2602705099437|30|0.1556|2|0.06061|1.4|-0.19512|37.19|-0.06259|0.02343|0.1162339028562|0.556|0.30129|27|11|0.15584607938045|9.2488896418199
2024-02-10 15:06:26|DAILY|02043|949621|/equities/kempharm-inc|R2000GROWTH/R2000VALUE|5.5787843135278|52||0|0.2551|6.15|0.06522|31.68|-0.04331|0.03443|0.053179566790373|0.516|0.25574|31|13|0.1632545982575|7.6522604065828
2024-02-10 15:06:27|DAILY|02044|946348|/equities/summit-therapeutics-plc|R2000GROWTH|3.4476449962647|103|1.356|1|1.35602|4.5|-0.01036|40.48|-0.06959|0.13624|0.19199278933915|0.87|0.26854|23|14|0.40369215876089|8.6650319457889
2024-02-10 15:06:28|DAILY|02045|1175431|/equities/tgpx-holdings-i-llc|R2000GROWTH/R2000VALUE|-2.4837090136526|26|-0.0875|1|-0.0875|2.19|-0.09611|30.6|-0.0843|-0.005|-0.016338285970539|0.55|0.21845|20|8|-0.2379262166405|6.667535321821
2024-02-10 15:06:30|DAILY|02046|20753|/equities/gamco-investors-inc|R2000GROWTH|18.36651672839|7|0.0462|2|0.04386|19.99|0.08654|44.48|0.00918|0.04755|0.060499595607031|0.478|0.11014|23|7|0.059828960155491|3.5351749271137
2024-02-10 15:06:31|DAILY|02047|1012040|/equities/athenex|R2000GROWTH/R2000VALUE|0.0050394661753427|12||0|-0.77612|0.015|-0.98094|54.35|0.15911|0.22872|-0.20687772792391|0.588|0.27518|17|7|2.320471657754|10.601136898396
2024-02-10 15:06:32|DAILY|02048|42975|/equities/midas-gold-corp.|R2000GROWTH|-4.1976866730279|8|-0.0284|1|-0.02835|3.77|-0.13253|42.67|0.08363|0.15579|0.15722609623803|0.542|0.19464|24|8|0.04815518913676|5.9787623666343
2024-02-10 15:06:33|DAILY|02049|17420|/equities/universal-trucklo|R2000GROWTH/R2000VALUE|27.45484250175|60|0.312|2|0.2555|31.4|-0.12951|27.83|-0.02741|0.01162|0.030139452974463|0.571|0.1106|35|16|0.090042594385286|3.747688286544
2024-02-10 15:06:34|DAILY|02050|31013|/equities/chemocentryx-inc|R2000GROWTH/R2000VALUE|51.711287741126|108||0|1.48637|51.99|0.64622|31.42|-0.0796|0.04177|0.22058771546523|0.632|0.18287|19|10|0.28349573863636|5.8265866477273
2024-02-10 15:06:35|DAILY|02051|1097841|/equities/amci-acquisition-corp|R2000GROWTH/R2000VALUE|-0.21089342340389|49||0|-0.53226|0.174|-0.20746|40.08|-0.07855|0.07055|0.055377612576571|0.667|0.23984|24|11|-0.13859306930693|6.6172069306931
2024-02-10 15:06:36|DAILY|02052|17196|/equities/sharps-compliance|R2000GROWTH|8.5580762301078|30|1.5126|2|0.03673|8.75|-0.03432|57.73|0.03405|0.15257|0.1495579657025|0.636|0.18104|11|5|0.30953313253012|5.4867756024096
2024-02-10 15:06:37|DAILY|02053|1008723|/equities/warrior-met-coal-inc|R2000GROWTH/R2000VALUE|-66.159770537253|5|-0.03|1|-0.03003|59.1|0.17894|27.08|-0.04406|0.00208|0.053431584235323|0.605|0.1438|38|17|0.16673765730881|5.0199177153921
2024-02-10 15:06:38|DAILY|02054|44411|/equities/nmi-holding|R2000GROWTH/R2000VALUE|-31.572015080871|3||0|0.00667|30.19|0.06954|36.82|-0.00581|0.02882|0.033401590822442|0.5|0.10953|28|10|0.041430784123911|3.711820909971
2024-02-10 15:06:39|DAILY|02055|1171962|/equities/design-therapeutics|R2000GROWTH/R2000VALUE|-2.5986823319842|19|-0.0169|1|-0.01695|2.32|0.01724|44.06|-0.00288|0.12112|-0.036477850805733|0.625|0.22387|16|10|-0.21465560165975|7.5487192254495
2024-02-10 15:06:41|DAILY|02056|1176340|/equities/via-renewables|R2000GROWTH/R2000VALUE|10.333764515131|28|0.0369|2|-0.01678|10.55|0.26235|37.26|0.0167|0.05434|0.024832080305173|0.593|0.13482|27|11|-0.069800580832527|4.5191510164569
2024-02-10 15:06:42|DAILY|02057|959850|/equities/enerjex-resources-inc|R2000GROWTH/R2000VALUE|-1.8371586537483|42|-0.4231|1|-0.42308|1.32|-0.28504|29.32|-2.47554|-0.53066|0.077502739767179|0.706|0.26594|34|14|53.339082851638|9.5297649325626
2024-02-10 15:06:43|DAILY|02058|1175508|/equities/immuneering|R2000GROWTH/R2000VALUE|-7.0348413384471|19||0|0.14757|6.61|-0.18065|51.5|0.08255|0.17995|0.076195083714177|0.5|0.32637|12|4|0.06437106918239|10.466951257862
2024-02-10 15:06:43|DAILY|02059|949610|/equities/transenterix-inc|R2000GROWTH/R2000VALUE|-0.31748434132414|8||0|0.11485|0.2951|-0.01781|57.28|0.4229|0.60763|0.0065547862708968|0.611|0.25569|18|6|0.15627842003853|9.6398603082852
2024-02-10 15:06:44|DAILY|02060|1081600|/equities/neuronetics|R2000GROWTH/R2000VALUE|2.8372935416184|67||0|1.57143|3.6|-0.21429|56.88|0.22739|0.30722|0.13983712914712|0.647|0.25233|17|8|0.14485769603098|8.4078606001936
2024-02-10 15:06:46|DAILY|02061|1171266|/equities/innovage-holding|R2000GROWTH|-6.1981572169016|75||0|0.06981|5.67|-0.17574|36.94|-0.07307|-0.01206|-0.076456528667649|0.722|0.22024|18|9|-0.086668470906631|6.8529174560217
2024-02-10 15:06:47|DAILY|02062|991229|/equities/m-iii-acquisition-corp|R2000GROWTH/R2000VALUE|-14.141557235872|10||0|-0.01719|13.72|-0.22241|42.94|0.11108|0.17793|0.1463199729226|0.563|0.21713|16|5|0.33993390804598|7.1946867816092
2024-02-10 15:06:48|DAILY|02063|15857|/equities/commercial-vehicl|R2000GROWTH/R2000VALUE|-6.9299261910726|23|-0.0031|1|-0.00311|6.42|-0.01599|38.88|0.0288|0.10206|0.12464571748409|0.615|0.1666|26|11|0.10653049370765|5.5564617618587
2024-02-10 15:06:49|DAILY|02064|1082134|/equities/hyrecar|R2000GROWTH|-0.01029030596535|94||0|-0.94118|0.01|-0.68519|43.22|0.04565|0.16066|0.053977162913721|0.5|0.29108|18|6|0.227|11.435629161883
2024-02-10 15:06:50|DAILY|02065|16644|/equities/mannkind-corp|R2000GROWTH/R2000VALUE|-3.6980262414063|35|0.0525|1|0.05247|3.51|0.0389|33.3|-0.03527|0.04069|0.064493608522192|0.633|0.18433|30|16|0.19944143272023|5.9072013552759
2024-02-10 15:06:52|DAILY|02066|40324|/equities/oxis-international-inc|R2000GROWTH|-6.3516931659505|61||0|-0.29825|4.8|-0.78824|69.5|-0.01059|0.06143|0.066630912314141|0.5|0.38915|14|6|-0.0025517909002903|12.311393998064
2024-02-10 15:06:53|DAILY|02067|1174643|/equities/cvrx|R2000GROWTH/R2000VALUE|-28.251058832444|9|-0.0602|1|-0.06016|24.37|0.81162|46.36|-0.02701|0.16306|0.15807013920139|0.643|0.18763|14|5|0.13510502283105|7.3365159817352
2024-02-10 15:06:53|DAILY|02068|1121161|/equities/harpoon-therapeutics-inc|R2000GROWTH|21.898605490007|24|0.7073|2|0.00403|22.45|0.93003|37.41|-0.02232|0.10951|-0.014440474614503|0.519|0.29874|27|10|0.039909970958374|8.518004840271
2024-02-10 15:06:54|DAILY|02069|961627|/equities/cerecor-inc|R2000GROWTH/R2000VALUE|-6.0875276508238|27||0|-0.40759|4.68|-0.51162|35.96|0.02605|0.08942|-0.13038193440446|0.75|0.3046|28|16|-0.38471345595353|9.2717047434656
2024-02-10 15:06:55|DAILY|02070|16511|/equities/lakeland-financial|R2000GROWTH/R2000VALUE|-70.575942103351|6|0.0102|1|0.01025|66.06|-0.01307|32.13|-0.01057|0.01209|0.03509600158395|0.719|0.10683|32|16|0.057918683446273|2.9920222652468
2024-02-10 15:06:57|DAILY|02071|16310|/equities/huron-consulting|R2000GROWTH/R2000VALUE|-106.25949838527|39||0|0.07789|103.51|-0.08132|33.17|-0.03678|0.0052|-0.00077714212686345|0.567|0.1018|30|12|0.073528557599226|3.2023746369797
2024-02-10 15:06:58|DAILY|02072|1174593|/equities/graphite-bio|R2000GROWTH/R2000VALUE|2.5946981504262|96||0|0.17969|3.02|-0.27762|62.78|0.12491|0.1654|-0.027100831241518|0.444|0.23125|9|4|-0.16254090909091|6.9321984848485
2024-02-10 15:06:59|DAILY|02073|985718|/equities/syros-pharmaceuticals-inc|R2000GROWTH/R2000VALUE|5.8449415297671|66|1.525|1|1.525|7.07|-0.05588|42.09|0.02609|0.10247|-0.081424297317808|0.435|0.23345|23|7|-0.065428848015489|7.9492391093901
2024-02-10 15:07:00|DAILY|02074|17130|/equities/schnitzer-steel|R2000GROWTH/R2000VALUE|-26.909543554124|26||0|-0.08704|24.86|0.06734|33.4|0.0179|0.05352|0.056136364002769|0.4|0.12866|30|8|0.068847127555988|4.2854878286271
2024-02-10 15:07:00|DAILY|02075|20654|/equities/oxford-industries-inc|R2000GROWTH/R2000VALUE|-101.64976247002|3|0.039|1|0.03903|98.23|0.04439|28.64|-0.03669|0.01275|0.036086100782339|0.5|0.11506|36|10|0.073091965150048|3.6802594385286
2024-02-10 15:07:02|DAILY|02076|16976|/equities/pricesmart|R2000GROWTH/R2000VALUE|74.08808917397|47|0.1275|1|0.12754|78.86|0.00772|39.48|0.01186|0.04357|0.026516993831025|0.6|0.08731|25|12|0.033769603097773|2.6594937076476
2024-02-10 15:07:03|DAILY|02077|100229|/equities/retrophin-i|R2000GROWTH/R2000VALUE|7.9639813133076|46|0.2187|2|0.14595|8.48|-0.48621|36.59|-0.05316|0.02844|-0.022226468598912|0.444|0.15379|27|9|0.035468538238142|5.3959157792836
2024-02-10 15:07:04|DAILY|02078|32362|/equities/guess-inc|R2000GROWTH/R2000VALUE|22.299060074078|36|-0.025|1|-0.02504|23.36|-0.07716|32.19|-0.01932|0.01714|0.064581934567847|0.677|0.14477|31|19|0.1415179090029|4.7188654404647
2024-02-10 15:07:05|DAILY|02079|955540|/equities/babcock---wilcox-enterprises|R2000GROWTH/R2000VALUE|-1.4771030656323|145|-0.7723|1|-0.77233|1.3|0.02147|27.78|-0.03404|0.04522|0.045350823961753|0.594|0.17799|32|11|0.079856727976767|6.8893049370765
2024-02-10 15:07:06|DAILY|02080|44403|/equities/marcus---mi|R2000GROWTH/R2000VALUE|-39.165666014866|26||0|-0.04548|38.41|0.36841|33.6|0.00761|0.03558|0.039854357498657|0.5|0.08619|30|7|0.03278509196515|2.9826844143272
2024-02-10 15:07:08|DAILY|02081|1175173|/equities/absci|R2000GROWTH/R2000VALUE|-4.7015614440339|16|0.261|1|0.261|4.3|1.24342|34.83|0.01225|0.07357|-0.024886074853942|0.778|0.29551|18|11|-0.056716510903427|9.6883894080997
2024-02-10 15:07:09|DAILY|02082|16375|/equities/intl-fcstone-inc|R2000GROWTH/R2000VALUE|-68.773654134787|23||0|-0.01822|66.27|0.02599|25.28|-0.03899|-0.00265|0.019865143947506|0.475|0.0884|40|11|0.10575314617619|3.1829545014521
2024-02-10 15:07:09|DAILY|02083|960941|/equities/american-brewing-company-inc|R2000GROWTH/R2000VALUE|8.5132745503351E-5|49||0|-0.9|0.0001|-0.38751|33.83|-0.03605|0.06122|-0.0025580638406544|0.391|0.28519|23|7|4.8534648910412|16.313830508475
2024-02-10 15:07:10|DAILY|02084|20559|/equities/american-vanguard-corp|R2000GROWTH/R2000VALUE|10.08259499821|11|-0.025|1|-0.02502|10.52|0.01602|37.89|-0.00038|0.03175|0.0040653032635637|0.63|0.10432|27|14|-0.017555663117134|3.4529409486931
2024-02-10 15:07:11|DAILY|02085|1152990|/equities/metrocity-bankshares|R2000GROWTH/R2000VALUE|-25.215952483744|3|0.0355|2|0.04827|23.89|0.10221|51.55|0.05527|0.07904|0.06707524886064|0.55|0.10238|20|9|0.06615004840271|3.3922013552759
2024-02-10 15:07:13|DAILY|02086|16775|/equities/novatel-wireless|R2000GROWTH/R2000VALUE|1.9045715436968|13|0.0697|1|0.06967|2.61|-0.10975|35.21|0.08369|0.14378|-0.044947816754521|0.621|0.23047|29|12|-0.16427589545015|7.1755769603098
2024-02-10 15:07:14|DAILY|02087|20704|/equities/marine-products-corp|R2000GROWTH|-11.666963603007|17|0.0324|1|0.03238|10.84|-0.02416|42.38|0.01742|0.05176|-0.0010285557712699|0.583|0.14783|24|15|0.043772507260407|4.4790445304937
2024-02-10 15:07:15|DAILY|02088|942487|/equities/atara-biotherapeutics-inc|R2000GROWTH/R2000VALUE|0.71971419390288|20||0|0.13984|0.82|0.07771|40.56|0.0202|0.11756|-0.018920483790294|0.56|0.23825|25|8|-0.0086863504356244|7.9611887705712
2024-02-10 15:07:15|DAILY|02089|1156639|/equities/casper-sleep-inc|R2000GROWTH|5.7283644068224|3|0.1097|2|0.0779|6.78|0.52625|44.82|0.02451|0.19298|0.25288328057431|0.364|0.18952|11|1|0.05610505050505|6.6198606060606
2024-02-10 15:07:16|DAILY|02090|1172579|/equities/neuropace|R2000GROWTH|13.824748978883|61|1.0056|2|0.93286|16.41|0.39344|71.67|0.09459|0.17654|0.19428706578983|0.444|0.30797|9|3|0.09845390070922|9.0201035460993
2024-02-10 15:07:18|DAILY|02091|17578|/equities/west-bancorp|R2000GROWTH/R2000VALUE|-19.891846709773|19|-0.0679|1|-0.06794|18.11|0.13199|46.14|0.02597|0.05303|0.090539193543324|0.364|0.10344|22|6|-0.0031519845111326|3.1193204259439
2024-02-10 15:07:19|DAILY|02092|1172382|/equities/karat-packaging|R2000GROWTH|24.66325724358|10|0.0783|1|0.07829|26.72|0.01146|41.24|-0.06681|-0.01948|0.016233612781356|0.647|0.14488|17|9|0.10613802816901|4.8476323943662
2024-02-10 15:07:20|DAILY|02093|994715|/equities/drive-shack-inc|R2000GROWTH/R2000VALUE|0.20627131645265|24|0.0484|1|0.04839|0.26|0.12727|34.83|-0.09058|0.01198|0.024975884224571|0.483|0.26764|29|8|-0.026252662149081|9.2912826718296
2024-02-10 15:07:21|DAILY|02094|15984|/equities/egain-communications|R2000GROWTH/R2000VALUE|-7.4414449117893|19||0|-0.22933|5.78|0.09329|39.04|0.00387|0.06141|0.05740474444432|0.538|0.12713|26|8|0.030591481122943|4.2995440464666
2024-02-10 15:07:22|DAILY|02095|1172510|/equities/akoya-biosciences|R2000GROWTH|4.8847919526642|63|0.4532|1|0.45324|6.06|-0.34019|43.13|-0.04133|-0.00028|-0.12997161650529|0.533|0.22318|15|8|-0.096277856135402|7.4079943582511
2024-02-10 15:07:23|DAILY|02096|1173019|/equities/talaris-therapeutics|R2000GROWTH/R2000VALUE|29.130013971108|72|1.7782|2|1.625|36.75|0.17647|41.53|-0.06824|0.01966|0.016101585531705|0.533|0.26455|15|6|0.095047550432277|8.7590504322767
2024-02-10 15:07:25|DAILY|02097|1163718|/equities/healthcare-merger|R2000GROWTH/R2000VALUE|2.9241963147956|43|2.2525|2|0.05263|3|-0.16258|35.38|-0.01169|0.09575|-0.099141081196179|0.385|0.17795|13|2|0.2448984063745|5.1064721115538
2024-02-10 15:07:25|DAILY|02098|1174591|/equities/alpha-teknova|R2000GROWTH/R2000VALUE|-3.7033459534656|19||0|0.23509|3.52|-0.25568|53.5|0.03702|0.12465|-0.13298441485014|0.667|0.33352|12|6|-0.11933787878788|10.224172727273
2024-02-10 15:07:26|DAILY|02099|1174641|/equities/aerovate-therapeutics|R2000GROWTH/R2000VALUE|-22.470889610071|12||0|0.16894|21.45|0.49918|53.83|0.00793|0.1157|0.17718430846117|0.5|0.31248|12|5|0.15856773211568|9.2095464231355
2024-02-10 15:07:27|DAILY|02100|1175356|/equities/snap-one-holdings|R2000GROWTH/R2000VALUE|-9.2079667106132|8||0|0.06899|8.445|-0.06198|45.07|-0.02129|0.02333|-0.048855197215259|0.714|0.17522|14|7|-0.038758620689655|5.9528981191223
2024-02-10 15:07:29|DAILY|02101|1175585|/equities/maxcyte-inc?cid=1175585|R2000GROWTH/R2000VALUE|4.4399652982727|21|-0.086|1|-0.08598|4.89|0.18889|29.43|-0.08723|0.06144|0.084386890807701|0.619|0.1983|21|9|0.14568965517241|6.2334169278997
2024-02-10 15:07:30|DAILY|02102|15647|/equities/cass-information|R2000GROWTH/R2000VALUE|41.427444029148|12|-0.0113|1|-0.01129|43.79|0.07244|35.24|-0.01168|0.01339|0.027696547782125|0.414|0.0906|29|9|-0.0020493707647629|2.9619273959342
2024-02-10 15:07:31|DAILY|02103|1174426|/equities/cyteir-therapeutics|R2000GROWTH/R2000VALUE|2.9999803394173|155|0.4325|2|0.21154|3.15|0.19493|56.78|-0.02179|0.0619|-0.12342729726645|0.667|0.29249|9|5|-0.12064962406015|7.2274917293233
2024-02-10 15:07:32|DAILY|02104|1172511|/equities/biomea-fusion|R2000GROWTH|14.914919025763|10||0|0.01608|18.33|0.12197|41.18|0.14244|0.22538|0.079204264442813|0.706|0.25593|17|10|0.20619746121298|8.705287729196
2024-02-10 15:07:33|DAILY|02105|995922|/equities/clipper-realty-inc|R2000GROWTH/R2000VALUE|4.7941616490768|46|-0.0488|2|-0.06691|5.02|-0.10631|36.59|-0.01001|0.02402|0.020799040252389|0.556|0.11771|27|10|-0.021477250726041|3.9540561471442
2024-02-10 15:07:35|DAILY|02106|1167060|/equities/biodesix-inc|R2000GROWTH|1.797721542649|32|0.0511|1|0.05114|1.85|0.15789|52.93|0.00533|0.06747|0.11837034369412|0.4|0.32288|15|5|-0.038544242424243|9.7104921212121
2024-02-10 15:07:35|DAILY|02107|1169480|/equities/angion-biomedica|R2000GROWTH|8.9084177729544|32|14.4254|2|11.34568|10|-0.11111|42.46|-0.10248|-0.01292|-0.22537475540054|0.231|0.27324|13|2|1.3181869639794|8.8236106346484
2024-02-10 15:07:36|DAILY|02108|1073097|/equities/ibex-holdings-ltd|R2000GROWTH|-17.852396449691|1||0|0|15.79|-0.14556|49|-0.00883|0.04356|0.04680552841391|0.5|0.15552|18|6|0.067293650793651|5.2097142857143
2024-02-10 15:07:37|DAILY|02109|15677|/equities/cross-country|R2000GROWTH/R2000VALUE|-22.410661217624|5||0|-0.00546|20.03|-0.05844|34.3|-0.03722|0.03346|0.10739782991506|0.5|0.17268|30|12|0.13573281703775|5.3128528557599
2024-02-10 15:07:38|DAILY|02110|25321|/equities/imax-corp?cid=25321|R2000GROWTH/R2000VALUE|-14.554250746645|82||0|-0.20744|14.06|-0.03613|29.75|-0.02785|0.01284|0.039448856311474|0.594|0.13299|32|13|0.029180058083253|4.3727086156825
2024-02-10 15:07:40|DAILY|02111|20175|/equities/clear-channel-outdoor-holdings-inc|R2000GROWTH/R2000VALUE|1.5499891563715|12|-0.0718|1|-0.07182|1.68|0.13354|37.85|0.02749|0.06909|0.063620327005692|0.63|0.22035|27|13|0.10416069699903|7.58594482091
2024-02-10 15:07:41|DAILY|02112|1073037|/equities/unum-therapeutics-inc|R2000GROWTH/R2000VALUE|4.7687506696978|5|0.0316|1|0.03158|5.88|-0.49417|44.74|0.09394|0.25524|0.068532483090341|0.609|0.21817|23|9|0.45024394966118|7.8887163601162
2024-02-10 15:07:42|DAILY|02113|17493|/equities/meridian-bioscien|R2000GROWTH/R2000VALUE|33.564622274926|33|0.0471|2|0.01737|33.97|0.05899|32.26|0.0127|0.07248|0.081460902327715|0.652|0.1507|23|13|0.23040310077519|4.3439832041344
2024-02-10 15:07:43|DAILY|02114|1175179|/equities/xponential-fitness|R2000GROWTH/R2000VALUE|-12.131172395496|3||0|0.07184|11.19|-0.10463|35.5|0.01016|0.05036|-0.024253787710561|0.667|0.18183|18|8|0.090787831513261|6.0617347893916
2024-02-10 15:07:44|DAILY|02115|41313|/equities/marron-bio|R2000GROWTH|-1.1732039600381|16|-0.1923|1|-0.19229|0.7981|0.22898|44.29|0.06597|0.1214|0.048029406921422|0.786|0.21087|14|8|0.10264566929134|7.4785543307087
2024-02-10 15:07:45|DAILY|02116|17346|/equities/theravance|R2000GROWTH/R2000VALUE|-16.560086081185|3||0|0.0103|15.69|0.18891|42.92|0.02847|0.05329|0.00031445857003631|0.5|0.09129|24|8|0.039892441860465|3.0618091085271
2024-02-10 15:07:46|DAILY|02117|17611|/equities/zhone-tech|R2000GROWTH/R2000VALUE|-1.8833530918314|25||0|0.05128|1.64|-0.05909|33.63|0.00994|0.07527|-0.0082867466332879|0.6|0.17517|30|10|-0.047646660212972|5.852757018393
2024-02-10 15:07:47|DAILY|02118|1173521|/equities/singular-genomics-systems|R2000GROWTH/R2000VALUE|0.46938658639801|10|0.12|1|0.12|0.56|0.33333|44.73|0.02086|0.09126|-0.052885611681026|0.4|0.26181|15|5|-0.39871764705882|9.1319161764706
2024-02-10 15:07:48|DAILY|02119|1174640|/equities/acumen-pharmaceuticals|R2000GROWTH/R2000VALUE|-3.7044950773499|15||0|-0.04425|3.24|0.27925|40.13|0.00036|0.1521|-0.057279567646554|0.625|0.24897|16|7|-0.075873475609756|8.1048643292683
2024-02-10 15:07:49|DAILY|02120|20820|/equities/forestar-group-inc|R2000GROWTH/R2000VALUE|-34.012708515295|13||0|0.01922|32.35|0.2522|36.46|0.03771|0.07067|0.051676635299549|0.571|0.10851|28|13|0.079459825750242|3.3656369796709
2024-02-10 15:07:51|DAILY|02121|1175512|/equities/rxsight|R2000GROWTH/R2000VALUE|44.105102508505|24|0.2289|2|0.09868|49.77|0.23602|47.15|0.01792|0.06991|0.15048665848148|0.615|0.21426|13|8|0.27563522012579|6.4355455974843
2024-02-10 15:07:51|DAILY|02122|1163664|/equities/insurance-acquisition-corp|R2000GROWTH/R2000VALUE|-0.053971712408443|7|-0|1|0|0.002|-0.8217|27.09|-0.0383|0.05588|-0.10873471123579|0.514|0.27879|35|9|-0.24254507337526|10.666344863732
2024-02-10 15:07:52|DAILY|02123|1175114|/equities/rapid-micro-biosystems|R2000GROWTH/R2000VALUE|-1.0298985739554|37||0|-0.00539|0.96|-0.12255|50.92|-0.07194|-0.00177|-0.14939091685632|0.333|0.27096|12|3|-0.33006491499227|8.5611885625966
2024-02-10 15:07:53|DAILY|02124|1072223|/equities/bridgewater-bancshares-inc|R2000GROWTH/R2000VALUE|-13.022495030862|8|-0.0192|1|-0.01918|12.27|0.27377|51.3|0.01652|0.04507|0.073422933441974|0.6|0.10731|20|9|0.02237366892546|3.4278092933204
2024-02-10 15:07:54|DAILY|02125|1173831|/equities/1stdibs.com|R2000GROWTH/R2000VALUE|4.2198977659771|70||0|0.06413|4.48|-0.05012|40.13|-0.07941|-0.03656|-0.1208817039561|0.667|0.21635|15|9|-0.17217138599106|6.6038822652757
2024-02-10 15:07:56|DAILY|02126|1175518|/equities/weber|R2000GROWTH/R2000VALUE|8.0744073608721|79|0.2259|2|0.21013|8.12|0.03799|44.14|-0.0476|0.01725|-0.064046321419857|0.429|0.23577|7|3|-0.08231007751938|5.8361912144703
2024-02-10 15:07:57|DAILY|02127|1175121|/equities/zevia-pbc|R2000GROWTH/R2000VALUE|-1.9488502572049|19|-0.0286|1|-0.02857|1.7|-0.175|44.57|-0.03401|0.04733|-0.087620470411162|0.357|0.23489|14|4|-0.19442211838006|7.6913956386293
2024-02-10 15:07:57|DAILY|02128|995092|/equities/keane-group-inc|R2000GROWTH/R2000VALUE|1550.5984586581|1||0|0|1570.67|-0.0088|26.56|-4.28027|1.19772|0.10361403036911|0.692|0.17124|39|11|91.36978957529|6.044028957529
2024-02-10 15:07:58|DAILY|02129|1081650|/equities/command-center|R2000GROWTH|-14.885727886966|22|-0.0914|1|-0.09136|12.83|-0.09079|45.05|-0.02543|0.03962|0.07578713599192|0.591|0.14421|22|12|0.11871837944664|4.8268191699605
2024-02-10 15:07:59|DAILY|02130|20768|/equities/nautilus-group-inc|R2000GROWTH/R2000VALUE|-0.69442386904745|23|-0.073|1|-0.07295|0.521|-0.17353|45.91|0.18207|0.26472|-0.16446840082351|0.5|0.26665|22|12|0.040204457364341|7.6999486434109
2024-02-10 15:08:01|DAILY|02131|1172939|/equities/werewolf-therapeutics|R2000GROWTH/R2000VALUE|4.9439675309031|74|1.7583|1|1.75833|6.62|-0.15361|27.22|-0.13369|-0.0527|-0.076373954598294|0.391|0.28335|23|8|0.082092989985694|9.2000658082976
2024-02-10 15:08:02|DAILY|02132|1169485|/equities/terns-pharmaceuticals|R2000GROWTH/R2000VALUE|5.2989718695773|1||0|0|6.85|0.12461|50.47|-0.02646|0.15069|-0.021815880444308|0.467|0.26083|15|4|0.060202113606341|9.1785468956407
2024-02-10 15:08:03|DAILY|02133|21006|/equities/stoneridge-inc|R2000GROWTH/R2000VALUE|17.135145786192|12||0|0.00161|18.61|0.01564|32.97|0.0286|0.0695|0.027937184384595|0.484|0.1132|31|8|0.0038877057115199|3.8451393998064
2024-02-10 15:08:04|DAILY|02134|1123001|/equities/kaleido-biosciences|R2000GROWTH|-0.83880495334426|5||0|0.07447|0.29|-0.8459|40.86|-0.08318|0.08567|-0.10124958453072|0.571|0.24101|14|4|-0.098982638888889|9.3162934027778
2024-02-10 15:08:04|DAILY|02135|1166238|/equities/laird-superfood-inc|R2000GROWTH/R2000VALUE|-0.9580588105386|3||0|-0.03993|0.7501|-0.2559|42.45|-0.11809|-0.04002|-0.14003543456995|0.55|0.25891|20|7|-0.32100117508813|8.4176909518214
2024-02-10 15:08:06|DAILY|02136|1171974|/equities/kaltura|R2000GROWTH/R2000VALUE|-1.8314388434709|26||0|-0.09195|1.58|-0.06952|51.5|-0.02915|0.02574|-0.13929730534428|0.583|0.19375|12|6|-0.21227682737169|6.4209782270607
2024-02-10 15:08:08|DAILY|02137|1175149|/equities/phillips-edison-co|R2000GROWTH/R2000VALUE|-36.62470887344|18|-0.0006|1|-0.00057|34.97|0.00836|39.38|-0.0266|-0.00935|0.025290897077273|0.75|0.07966|16|11|0.048724884080371|2.6540602782071
2024-02-10 15:08:08|DAILY|02138|102893|/equities/ardelyx-inc|R2000GROWTH/R2000VALUE|8.1165321662433|57|1.3404|2|1.24942|9.74|0.21083|39.04|-0.01097|0.09343|0.077110955105027|0.48|0.23035|25|7|0.21758236434109|6.9945881782946
2024-02-10 15:08:09|DAILY|02139|1172765|/equities/rain-therapeutics|R2000GROWTH/R2000VALUE|1.156880013348|71|0.2222|1|0.22222|1.21|-0.85375|36.65|-0.0601|0.07298|-0.12072481210842|0.529|0.27084|17|6|-0.046108225108225|8.7537113997114
2024-02-10 15:08:10|DAILY|02140|50977|/equities/catasys-inc|R2000GROWTH|-0.26898328059203|63||0|-0.775|0.18|-0.17012|34.68|0.02635|0.13473|-0.016700316092319|0.643|0.26594|28|13|-0.29667279767667|9.8371413359148
2024-02-10 15:08:12|DAILY|02141|50880|/equities/amp-holding-inc|R2000GROWTH/R2000VALUE|-0.29666806297816|126||0|-0.72562|0.2465|-0.11922|32.43|0.20808|0.32283|0.55539799316307|0.429|0.24719|28|8|-0.036780251694095|8.7957037754114
2024-02-10 15:08:13|DAILY|02142|16518|/equities/limoneira-co|R2000GROWTH/R2000VALUE|-19.305514784631|23||0|-0.03022|17.97|-0.06089|42.13|-0.04125|-0.00024|0.039810105427428|0.542|0.10452|24|8|0.03389738625363|3.6368296224589
2024-02-10 15:08:14|DAILY|02143|1166741|/equities/kronos-bio-inc|R2000GROWTH/R2000VALUE|-1.2900647715166|16|0.0392|1|0.03922|1.06|-0.03774|37.41|-0.03018|0.01844|-0.12374328384916|0.636|0.25303|22|11|-0.27493317422434|7.9493961813842
2024-02-10 15:08:15|DAILY|02144|1166409|/equities/mission-produce-inc|R2000GROWTH/R2000VALUE|9.7065151058489|40||0|0.0943|10.56|0.09535|47.35|0.00138|0.03424|-0.0069641178984151|0.529|0.09797|17|6|-0.0070781990521327|3.3862251184834
2024-02-10 15:08:16|DAILY|02145|942478|/equities/great-western-bancorp-inc|R2000GROWTH/R2000VALUE|-34.786570283454|8||0|-0.08477|30.88|-0.02934|32.31|0.01181|0.06723|0.11560060560268|0.438|0.11397|16|3|0.055652671755725|4.2420076335878
2024-02-10 15:08:18|DAILY|02146|21254|/equities/k12-inc|R2000GROWTH/R2000VALUE|58.254840087227|74|0.3431|2|0.19097|62.55|0.19881|29.09|-0.07282|0.01142|0.094309602290231|0.606|0.12313|33|12|0.16592449177154|4.0270716360116
2024-02-10 15:08:18|DAILY|02147|15708|/equities/the-chefs-warehouse|R2000GROWTH/R2000VALUE|30.838133698541|69|0.6685|2|0.56592|34.09|-0.11677|27.57|-0.05317|0.01333|-0.0070432424064227|0.4|0.13118|35|11|0.12070474346563|4.8790968054211
2024-02-10 15:08:19|DAILY|02148|1175429|/equities/rallybio|R2000GROWTH/R2000VALUE|1.2478496660439|2|0.0351|1|0.03509|1.77|-0.18571|42.4|0.0301|0.11416|-0.13819601586154|0.6|0.3167|15|10|-0.10438932496075|10.166949764521
2024-02-10 15:08:20|DAILY|02149|1159668|/equities/oric-pharmaceuticals-inc|R2000GROWTH/R2000VALUE|10.333195811811|67|0.872|2|0.78814|12.66|0.32689|35.56|-0.01824|0.04276|0.029183314978202|0.68|0.24618|25|14|0.084237696335079|7.8137780104712
2024-02-10 15:08:21|DAILY|02150|1076696|/equities/talos-energy|R2000GROWTH/R2000VALUE|-13.499396206113|22||0|-0.05819|12.3|-0.12192|29.76|0.01832|0.06708|0.070011473973141|0.5|0.17692|34|11|0.028609874152953|5.7986379477251
2024-02-10 15:08:23|DAILY|02151|32346|/equities/wabash-national|R2000GROWTH/R2000VALUE|23.813623175033|11|-0.0159|1|-0.01594|25.31|0.07744|37.89|0.03096|0.07393|0.058350846309359|0.556|0.10802|27|11|0.097589545014521|3.7449951597289
2024-02-10 15:08:24|DAILY|02152|1169714|/equities/clene|R2000GROWTH/R2000VALUE|0.36358370737679|21|-0.0155|1|-0.01551|0.4253|-0.3681|24.35|-0.05446|0.02826|-0.055088946726039|0.568|0.17524|37|11|-0.13953311617807|8.1569641693811
2024-02-10 15:08:25|DAILY|02153|1173261|/equities/vera-therapeutics|R2000GROWTH/R2000VALUE|32.028056544721|12|1.2924|2|0.70723|43.21|0.61622|39.88|-0.11447|0.06983|0.1242438645853|0.588|0.25169|17|9|0.42014949201742|8.6053468795356
2024-02-10 15:08:25|DAILY|02154|1089251|/equities/american-financial-trs-a|R2000GROWTH/R2000VALUE|-7.6856362724285|6||0|0.11747|7.61|-0.03541|38.46|0.00388|0.05228|0.045711899621156|0.542|0.11043|24|9|-0.0016056034482758|3.7218846982759
2024-02-10 15:08:26|DAILY|02155|960585|/equities/double-eagle-acquisition-corp-unit|R2000GROWTH/R2000VALUE|-9.9481565691047|78||0|-0.3519|9.19|-0.10705|36.77|0.00181|0.11771|0.17244995463011|0.692|0.18688|26|11|0.22751597289448|7.279366892546
2024-02-10 15:08:28|DAILY|02156|1075455|/equities/rafael-b|R2000GROWTH|-1.9077440411031|123|-0.1521|1|-0.15207|1.84|-0.00626|56.94|0.0593|0.12169|0.088921271694199|0.625|0.19424|16|7|-0.057436592449177|6.8246060019361
2024-02-10 15:08:29|DAILY|02157|994772|/equities/aquabounty-technologies-inc|R2000GROWTH/R2000VALUE|1.916900112158|10||0|-0.01894|2.59|0.15789|60.24|0.09762|0.2154|0.057971100152111|0.588|0.27012|17|7|-0.10840077444337|7.8061345595353
2024-02-10 15:08:30|DAILY|02158|1174323|/equities/convey-holding-parent|R2000GROWTH/R2000VALUE|10.462159187549|76|0.9764|2|0.02039|10.51|1.11934|28.33|-0.1282|0.00168|0.074123531057881|0.778|0.23466|9|7|0.15272727272727|4.5547454545455
2024-02-10 15:08:31|DAILY|02159|1169349|/equities/landos-biopharma|R2000GROWTH|4.234983080117|26||0|0.15884|5.18|-0.1816|48.67|-0.11982|-0.02744|0.074405361334884|0.467|0.30514|15|5|-0.21041986754967|9.5965311258278
2024-02-10 15:08:32|DAILY|02160|41308|/equities/gogo-inc|R2000GROWTH/R2000VALUE|9.3786531857758|3|0.0453|2|0.00806|10.01|-0.12895|38.19|0.06735|0.12201|0.14663739214721|0.481|0.16951|27|10|0.16343756050339|5.8483746369797
2024-02-10 15:08:34|DAILY|02161|989650|/equities/donnelley-financial-solutions-inc|R2000GROWTH/R2000VALUE|60.747879555661|15|0.0269|1|0.02693|64.82|0.07887|32.87|0.02382|0.08077|0.13126045897386|0.484|0.10386|31|10|0.23678702807357|3.9396689254598
2024-02-10 15:08:35|DAILY|02162|41182|/equities/international-nv|R2000GROWTH/R2000VALUE|16.766858122595|36||0|0.05313|17.64|-0.24482|36.96|-0.02343|0.03199|0.064704589135668|0.481|0.22552|27|8|0.091230396902227|6.3344888673766
2024-02-10 15:08:35|DAILY|02163|101874|/equities/dorian-lpg|R2000GROWTH/R2000VALUE|-41.173693381101|21||0|-0.1509|35|-0.05524|28.14|-0.03193|0.00902|0.031900058030111|0.5|0.11459|36|9|0.13668538238141|4.2111984511133
2024-02-10 15:08:36|DAILY|02164|1167131|/equities/atea-pharmaceuticals-inc|R2000GROWTH/R2000VALUE|3.6024027871419|23|0.3099|2|0.23478|4.26|0.19792|42.16|0.03754|0.13267|-0.017927315023267|0.632|0.18444|19|10|-0.08895382746051|6.1204811664642
2024-02-10 15:08:37|DAILY|02165|1175844|/equities/eliem-therapeutics|R2000GROWTH/R2000VALUE|-2.8439944086488|7||0|0.04297|2.67|-0.07743|51.08|-0.20387|-0.12314|-0.20919955591709|0.5|0.31805|12|5|-0.033883683360259|9.1545735056543
2024-02-10 15:08:39|DAILY|02166|995701|/equities/rev-group-inc|R2000GROWTH/R2000VALUE|-19.231329590021|2||0|0.04587|17.33|-0.10804|36.86|0.02427|0.07288|0.059182574230667|0.571|0.11966|28|13|0.10529622458858|4.3565188770571
2024-02-10 15:08:40|DAILY|02167|16345|/equities/insteel-industries|R2000GROWTH/R2000VALUE|-37.301321249964|17||0|0.06963|36.56|0.13442|28.25|-0.02094|0.02581|0.01126315720217|0.556|0.10608|36|12|0.10651984511133|3.7890019361084
2024-02-10 15:08:41|DAILY|02168|1010526|/equities/solaris-oilfield-infrastructure|R2000GROWTH/R2000VALUE|7.0916442972829|13|0.0002|2|-0.00922|7.52|0.17842|40.84|0.01211|0.06605|0.035794064197547|0.6|0.15228|25|10|0.0084491771539206|4.8086427879961
2024-02-10 15:08:41|DAILY|02169|17573|/equities/waterstone-financial|R2000GROWTH/R2000VALUE|-13.676343155682|7||0|-0.02759|12.69|0.0583|42.79|0.0009|0.02609|0.0078690245476991|0.5|0.07915|24|10|-0.022716360116167|2.371646660213
2024-02-10 15:08:42|DAILY|02170|13962|/equities/adtran-inc.|R2000GROWTH/R2000VALUE|-7.1233920078488|9||0|-0.01244|6.35|0.02801|36.61|0.00145|0.06224|0.015491453651518|0.643|0.13271|28|9|0.015222652468538|4.1175169409487
2024-02-10 15:08:44|DAILY|02171|1160912|/equities/gan-ltd|R2000GROWTH/R2000VALUE|-1.6119863651017|58|0.0764|1|0.07639|1.55|0.32317|34.68|0.03345|0.13155|0.1168435266247|0.536|0.22322|28|11|-0.016403696498055|6.8746332684825
2024-02-10 15:08:45|DAILY|02172|20455|/equities/modine-manufacturing-comp|R2000GROWTH/R2000VALUE|63.488421190975|61|0.6153|2|0.56971|73.18|0.03946|33.55|0.02322|0.09652|0.13601139751015|0.621|0.14035|29|12|0.29172120038722|4.5795885769603
2024-02-10 15:08:46|DAILY|02173|100193|/equities/aquinox-pha|R2000GROWTH/R2000VALUE|25.664164689467|32||0|0.97849|31.28|0.16938|43.57|-0.01456|0.03225|-0.063378506534561|0.652|0.22091|23|13|-0.070621490803485|7.5853126815102
2024-02-10 15:08:47|DAILY|02174|1096075|/equities/sutro-biopharma|R2000GROWTH/R2000VALUE|3.7587664344183|14||0|-0.02495|4.69|0.37822|35.17|-0.02233|0.0394|0.020248924186707|0.517|0.20068|29|9|0.030087124878993|6.8311897386254
2024-02-10 15:08:47|DAILY|02175|958237|/equities/nantkwest|R2000GROWTH/R2000VALUE|3.3549743334937|2|0.0626|1|0.06265|4.58|0.11948|38.22|0.1014|0.25093|0.25407305517951|0.593|0.31244|27|15|0.3355266214908|9.8934385285576
2024-02-10 15:08:49|DAILY|02176|1156573|/equities/arcutis-biotherapeutics-inc|R2000GROWTH/R2000VALUE|4.5174233259939|33|1.4672|2|1.21959|6.57|-0.16791|31.65|-0.11092|-0.02928|-0.031263482783414|0.387|0.2217|31|7|0.010448173741362|7.4510128331688
2024-02-10 15:08:50|DAILY|02177|1175178|/equities/outbrain|R2000GROWTH/R2000VALUE|3.6525623745719|1||0|0|4.48|0.15167|58.27|0.04454|0.08574|0.054282469634252|0.545|0.17113|11|5|-0.16016536661466|5.5295023400936
2024-02-10 15:08:51|DAILY|02178|1166963|/equities/praxis-precision-medicines-inc|R2000GROWTH/R2000VALUE|34.900396626839|34|1.3877|2|1.29053|45.49|0.08605|53.33|0.15949|0.23355|-0.17810629567839|0.4|0.27425|15|4|0.040637454981993|9.163600240096
2024-02-10 15:08:52|DAILY|02179|13958|/equities/titan-international|R2000GROWTH/R2000VALUE|-15.29925843254|3|-0.0021|1|-0.00214|13.97|-0.04632|34.37|0.03686|0.10504|0.14469914232726|0.533|0.16059|30|11|0.2309738625363|5.9459864472411
2024-02-10 15:08:53|DAILY|02180|943148|/equities/kimball-electronics|R2000GROWTH/R2000VALUE|-22.85233128199|25|-0.1542|1|-0.15421|21.28|-0.05151|42.04|0.05696|0.09685|0.11508866444959|0.458|0.10838|24|5|0.056667957405615|3.7079845111326
2024-02-10 15:08:55|DAILY|02181|21179|/equities/regis-corp|R2000GROWTH/R2000VALUE|10.692051410113|31|0.3364|2|0.18838|11.86|-0.08696|30.39|-0.04825|0.02693|0.0022708733203902|0.545|0.25473|33|12|-0.10850822846079|8.5861490803485
2024-02-10 15:08:55|DAILY|02182|1027142|/equities/rbb-bancorp|R2000GROWTH/R2000VALUE|-18.907687264293|23||0|0.00168|17.87|0.36664|50.55|0.04566|0.08914|0.087406668202434|0.45|0.1066|20|6|0.021701839303001|3.4535343659245
2024-02-10 15:08:56|DAILY|02183|1127925|/equities/hookipa-pharma-inc|R2000GROWTH/R2000VALUE|-0.80341231832516|33|-0.0603|1|-0.06028|0.6766|0.30909|45.5|0.01534|0.09438|0.066650959981731|0.591|0.24101|22|9|-0.12851113262343|7.5107047434656
2024-02-10 15:08:57|DAILY|02184|1024880|/equities/kala-pharmaceuticals-inc|R2000GROWTH/R2000VALUE|6.5715760757908|46|0.0818|2|-0.17284|7.37|-0.33607|42.96|0.07784|0.32677|0.081916636948398|0.609|0.27132|23|9|0.0298596321394|8.5916611810261
2024-02-10 15:08:58|DAILY|02185|100177|/equities/trevena-inc|R2000GROWTH/R2000VALUE|-0.71878817514984|7||0|-0.0617|0.5855|-0.09565|46.68|0.00662|0.18813|0.020968083662055|0.5|0.2655|22|8|0.047284607938044|8.5894288480155
2024-02-10 15:09:00|DAILY|02186|1172947|/equities/five-star-bancorp|R2000GROWTH/R2000VALUE|-24.924063307155|8||0|-0.01888|23.38|0.15736|57.42|0.01535|0.03981|0.024519783204353|0.5|0.1114|12|5|0.017502873563218|3.6461408045977
2024-02-10 15:09:01|DAILY|02187|1096136|/equities/ngm-biopharmaceuticals|R2000GROWTH/R2000VALUE|1.1660354551505|36||0|0.63423|1.52|-0.64227|43.39|0.01922|0.0568|-0.086198904713805|0.565|0.20064|23|12|-0.088748305905131|6.5935479186835
2024-02-10 15:09:02|DAILY|02188|20822|/equities/greif-bros-corp-b|R2000GROWTH/R2000VALUE|-65.139792421885|3|0.0235|1|0.02355|63.46|-0.08487|27.13|-0.03829|-0.00726|0.0034464562970719|0.526|0.08591|38|12|0.053323330106486|2.8484143272023
2024-02-10 15:09:03|DAILY|02189|1171798|/equities/prometheus-biosciences|R2000GROWTH/R2000VALUE|198.39412381484|43|0.624|2|0.03312|199.92|1.28389|35.13|-0.13395|0.10805|0.28525894537477|0.667|0.29824|15|7|0.62199824253076|6.8355289982425
2024-02-10 15:09:04|DAILY|02190|962331|/equities/rmr-group-inc|R2000GROWTH/R2000VALUE|-26.517083760411|23||0|-0.01555|25.95|-0.00917|31.59|-0.02178|0.0107|-0.00082295845831353|0.656|0.09374|32|15|-0.022874152952565|3.147596321394
2024-02-10 15:09:06|DAILY|02191|1137412|/equities/personalis-inc|R2000GROWTH/R2000VALUE|-1.5764482735955|16|-0.2|1|-0.2|1.2|0.21441|46.27|0.15757|0.22987|-0.055352976309056|0.591|0.25793|22|9|-0.045673765730881|8.3347783155857
2024-02-10 15:09:06|DAILY|02192|994019|/equities/m-i-acquisitions-inc-unit|R2000GROWTH|-3.7348670909931|36|-0.0564|1|-0.05644|3.26|0.00365|33.27|-0.11195|-0.03712|0.04418852600747|0.533|0.23862|30|12|0.18525363020329|8.1114966118103
2024-02-10 15:09:09|DAILY|02193|16001|/equities/emcore-corp|R2000GROWTH/R2000VALUE|-0.67812019779474|1||0|0|0.382|-0.30058|39.73|-0.05784|0.02801|0.0096503179396338|0.423|0.18828|26|5|-0.086225556631171|6.1027531461762
2024-02-10 15:09:10|DAILY|02194|1054795|/equities/metropolitan-bank|R2000GROWTH/R2000VALUE|-49.574212887173|6||0|-0.04623|42.5|0.0476|39.54|0.04767|0.10778|0.16796698183506|0.538|0.1456|26|7|0.093921587608906|4.5970706679574
2024-02-10 15:09:11|DAILY|02195|17155|/equities/superior-uniform|R2000GROWTH/R2000VALUE|12.376771366799|80|0.6443|1|0.64431|13.73|0.07723|41.48|0.02447|0.0884|0.02882543243229|0.565|0.13558|23|7|0.078553727008712|4.7624298160697
2024-02-10 15:09:13|DAILY|02196|1175171|/equities/instructure-holdings|R2000GROWTH/R2000VALUE|-26.075423600625|28|-0.0488|1|-0.04885|24.73|-0.04844|38.44|-0.01879|-0.00598|0.0071602699675624|0.625|0.12112|16|11|0.056054517133956|4.0617601246106
2024-02-10 15:09:14|DAILY|02197|16023|/equities/escalade|R2000GROWTH/R2000VALUE|-18.637988078855|27|-0.111|1|-0.111|17.14|0|45.77|0.02635|0.06862|0.12272243253153|0.591|0.14306|22|12|0.11065440464666|4.3383272023233
2024-02-10 15:09:15|DAILY|02198|16406|/equities/investors-title-c|R2000GROWTH/R2000VALUE|162.92363043255|15|0.0262|2|-0.0171|165.55|0.01252|24.71|-0.03163|0.00296|0.039658283828851|0.561|0.08788|41|11|0.039647517039922|2.445676728335
2024-02-10 15:09:15|DAILY|02199|1131053|/equities/b-riley-principal-a|R2000GROWTH/R2000VALUE|-11.937431094481|20||0|0.04647|11.71|0.00359|42.17|0.0608|0.10381|0.062971714349567|0.583|0.12856|24|9|0.072458777885548|4.2277740058196
2024-02-10 15:09:16|DAILY|02200|1052094|/equities/hamilton-beach-a|R2000GROWTH/R2000VALUE|16.806764784991|129|0.7037|1|0.7037|18.4|-0.12833|47.63|-0.00555|0.06749|0.038298791885096|0.632|0.16424|19|10|0.067840271055179|4.989665053243
2024-02-10 15:09:18|DAILY|02201|1167954|/equities/4d-molecular-therapeutics|R2000GROWTH/R2000VALUE|-34.028701121416|2|0.0643|1|0.06431|28.63|0.35049|39.65|0.01403|0.11467|0.063227410061624|0.7|0.24733|20|12|0.11419143576826|7.457459697733
2024-02-10 15:09:19|DAILY|02202|16587|/equities/mdc-partners-inc|R2000GROWTH/R2000VALUE|6.2454019468195|60||0|0.3449|6.59|0.08263|31.42|-0.04557|0.02141|0.11710750333642|0.645|0.18735|31|15|0.20671732817038|5.9628789932236
2024-02-10 15:09:20|DAILY|02203|17212|/equities/sunesis-pharmaceuticals|R2000GROWTH/R2000VALUE|0.45151601364735|26|0.0241|1|0.02412|0.62|0.12977|43.83|0.10195|0.22136|0.022247947620713|0.522|0.30941|23|10|-0.049328170377541|9.6480425943853
2024-02-10 15:09:21|DAILY|02204|1123577|/equities/diamondpeak-holdings-corp|R2000GROWTH/R2000VALUE|1.0886203028535|21|0|1|0|1.4|-0.31395|31.35|0.00024|0.07956|-0.047659565131839|0.452|0.25746|31|9|-0.22580947580645|8.7333659274194
2024-02-10 15:09:22|DAILY|02205|1174425|/equities/codex-dna|R2000GROWTH/R2000VALUE|-0.41929064436827|142|-0.7713|1|-0.77127|0.3248|-0.30392|52.4|0.00108|0.09123|-0.14252548042957|0.6|0.30695|10|5|-0.40399398496241|9.933422556391
2024-02-10 15:09:24|DAILY|02206|1163602|/equities/software-acquisition-group|R2000GROWTH/R2000VALUE|-0.6158589667603|41|-0.0741|1|-0.07406|0.5001|-0.23238|33.46|0.01184|0.06899|-0.11271596347905|0.643|0.17737|28|11|-0.20175435005118|6.3332998976459
2024-02-10 15:09:25|DAILY|02207|1174692|/equities/torrid-holdings|R2000GROWTH/R2000VALUE|-6.0024571333754|6|0|1|0|4.97|1.73077|46.5|0.18707|0.25216|0.23991928723745|0.429|0.23679|14|4|-0.092623475609756|8.1323399390244
2024-02-10 15:09:25|DAILY|02208|20696|/equities/kronos-worldwide-inc|R2000GROWTH/R2000VALUE|-9.6499840914982|27||0|-0.04198|8.9|0.2726|35.96|-0.00455|0.03451|0.020324886459366|0.571|0.10575|28|12|-0.0002875121006776|3.4560784123911
2024-02-10 15:09:26|DAILY|02209|30743|/equities/earthstone-energy-inc|R2000GROWTH/R2000VALUE|20.274397767393|17|0.0403|1|0.04029|21.17|0.04573|32.69|0.01714|0.06809|0.18028635970807|0.552|0.18256|29|14|0.2509377593361|6.3002624481328
2024-02-10 15:09:27|DAILY|02210|1076787|/equities/meiragtx-holdings|R2000GROWTH/R2000VALUE|-7.0667063949661|17|0.0831|1|0.08306|6.52|0.29067|36.32|-0.03572|0.01674|0.036884791442409|0.643|0.18999|28|12|-0.012899322362052|6.3763184898354
2024-02-10 15:09:29|DAILY|02211|16988|/equities/p.a.m.-transportation|R2000GROWTH/R2000VALUE|-21.52246760318|4||0|0.03718|19.25|0.01692|42.88|-0.01615|0.04187|0.17234890912701|0.417|0.17493|24|8|0.10778779069767|5.0151831395349
2024-02-10 15:09:30|DAILY|02212|1152785|/equities/exagen-inc|R2000GROWTH/R2000VALUE|1.7245280153886|31|0.035|1|0.035|2.07|-0.26471|40.12|-0.05167|0.00505|-0.10148857545956|0.6|0.26106|25|13|-0.090493707647628|8.2345634075508
2024-02-10 15:09:31|DAILY|02213|101281|/equities/adaro-energy-t|R2000GROWTH/R2000VALUE/JKSE/MSCI_EEM|-2521.1143398816|89||0|-0.0855|2460|0.12813|38|0.03102|0.06302|0.097285782651595|0.667|0.11682|24|8|0.092565|3.704189
2024-02-10 15:09:32|DAILY|02214|1172580|/equities/zymergen|R2000GROWTH/R2000VALUE|2.2771166335365|15||0|-0.21104|2.43|0.21739|51.71|0.05022|0.09346|-0.083670359768903|0.571|0.29649|7|3|-0.30809840425532|8.7500744680851
2024-02-10 15:09:32|DAILY|02215|1031736|/equities/chicken-soup|R2000GROWTH/R2000VALUE|-0.2286230006745|251||0|-0.96557|0.1873|0.01786|43.5|0.08759|0.15662|-0.052523292557588|0.5|0.2241|18|6|-0.2024820909971|8.2190948693127
2024-02-10 15:09:34|DAILY|02216|1172717|/equities/impel-neuropharma|R2000GROWTH/R2000VALUE|-0.070656229333829|38|-0.9544|1|-0.95438|0.011|-0.32085|33.35|-1.0E-5|0.09492|-0.073208113347398|0.65|0.35593|20|9|-0.024886363636364|13.073798295455
2024-02-10 15:09:35|DAILY|02217|16267|/equities/hingham-institutions|R2000GROWTH/R2000VALUE|-183.22940529964|15|-0.0811|1|-0.08114|165.68|-0.2708|28.25|0.00898|0.03845|0.0045560510966079|0.444|0.06196|36|8|0.009015518913676|2.2989224054316
2024-02-10 15:09:36|DAILY|02218|39326|/equities/century-aluminum-co|R2000GROWTH/R2000VALUE|10.011032679257|10|-0.1295|1|-0.12949|10.42|0.1133|31.03|-0.01103|0.06459|0.082959676380371|0.545|0.18858|33|8|0.1541142303969|6.3629854791868
2024-02-10 15:09:37|DAILY|02219|1167034|/equities/foghorn-therapeutics-inc|R2000GROWTH/R2000VALUE|3.325783897491|2|0.4565|2|0.2268|5.95|-0.07795|33.08|-0.04847|0.05688|0.068888623563972|0.68|0.25381|25|13|0.042787439613527|8.4825326086957
2024-02-10 15:09:38|DAILY|02220|17474|/equities/value-line|R2000GROWTH/R2000VALUE|-49.970440331762|3|-0.0248|1|-0.02483|42.03|0.11682|26.71|-0.09197|-0.02442|0.061767173321282|0.711|0.15932|38|17|0.14216125860374|5.184063913471
2024-02-10 15:09:40|DAILY|02221|1168846|/equities/cullinan-oncology-llc|R2000GROWTH/R2000VALUE|15.380359452673|32|0.9665|2|0.94589|18.7|0.13325|57.31|-0.01765|0.01805|-0.034756458211124|0.538|0.21148|13|5|0.032940721649485|6.6010953608247
2024-02-10 15:09:41|DAILY|02222|16101|/equities/fluidigm-corp|R2000GROWTH/R2000VALUE|1.9195972519254|18|-0.0124|1|-0.0124|2.39|-0.05405|44.17|0.10055|0.1904|0.27013809994082|0.304|0.23054|23|7|0.14837173281704|7.9053194578896
2024-02-10 15:09:42|DAILY|02223|34441|/equities/polymet-mining-corp|R2000GROWTH/R2000VALUE|2.073510463971|89|1.0934|2|0.05|2.1|-0.12548|38.39|-0.70903|-0.41919|0.040734354685396|0.435|0.23372|23|6|11.001395468589|6.2700072090628
2024-02-10 15:09:43|DAILY|02224|1169486|/equities/vor-biopharma|R2000GROWTH/R2000VALUE|1.8559156237116|46|-0.0306|1|-0.03057|2.22|-0.34325|64.73|0.0158|0.06859|-0.17450013397201|0.636|0.27923|11|6|-0.20997622192867|9.3260911492734
2024-02-10 15:09:43|DAILY|02225|985559|/equities/selecta-biosciences-inc|R2000GROWTH/R2000VALUE|0.58744488519661|19||0|-0.30612|0.68|-0.0101|40.56|0.05816|0.13017|-0.068506553696236|0.52|0.24495|25|11|0.051602713178295|8.137269379845
2024-02-10 15:09:45|DAILY|02226|1057075|/equities/viemed-healthcare|R2000GROWTH/R2000VALUE|9.9356499928971|35|0.1139|2|0.02854|10.45|-0.27532|50.74|0.13479|0.18148|0.15934861703865|0.579|0.15409|19|8|0.078847695390782|4.3315951903808
2024-02-10 15:09:46|DAILY|02227|31163|/equities/tekmira-pharmaceuticals-corp|R2000GROWTH/R2000VALUE|2.2632638139888|1||0|0|2.76|0.22124|35.62|-0.0486|0.03768|0.02730626061897|0.586|0.22|29|12|0.17342497579864|6.6942855759922
2024-02-10 15:09:47|DAILY|02228|1167739|/equities/kinnate-biopharma-inc|R2000GROWTH/R2000VALUE|2.1524067397644|60|0.6241|2|0.4586|2.29|-0.47492|43.59|-0.00852|0.0733|-0.17361237389301|0.412|0.27168|17|5|-0.2010075|8.05125
2024-02-10 15:09:48|DAILY|02229|1006461|/equities/tocagen-inc|R2000GROWTH|-0.74981052448826|8||0|0.03262|0.63|0.2251|64.13|0.03231|0.20268|0.14544821991937|0.625|0.23472|16|6|0.044044530493707|7.7007579864472
2024-02-10 15:09:49|DAILY|02230|940837|/equities/myos-corpor|R2000GROWTH|-3.3639210564159|21||0|-0.15363|3.03|0.13303|49.8|-0.09159|0.15711|-0.12090141230892|0.6|0.36608|20|6|-0.12637106299213|10.315559055118
2024-02-10 15:09:51|DAILY|02231|17438|/equities/ufp-technologies|R2000GROWTH/R2000VALUE|158.07594316024|5|-0.0222|1|-0.02222|174.72|0.11347|29.4|-0.03918|-0.00999|0.07037552175452|0.657|0.1097|35|19|0.1585179090029|3.598894482091
2024-02-10 15:09:51|DAILY|02232|1127926|/equities/greenlane-holdings-inc|R2000GROWTH|-0.50617680263376|91||0|-0.33983|0.4|-0.34141|47.15|0.01651|0.10558|-0.083245563844551|0.75|0.29577|20|10|-0.49122458857696|9.581619554695
2024-02-10 15:09:52|DAILY|02233|1172282|/equities/reneo-pharmaceuticals|R2000GROWTH/R2000VALUE|-1.9046014838844|39||0|0.29851|1.74|0.20062|33.8|-0.05647|0.05687|0.10597907649557|0.6|0.2897|20|9|0.0013991596638655|9.4029019607843
2024-02-10 15:09:53|DAILY|02234|1163555|/equities/pivotal-investment-corporation-ii|R2000GROWTH/R2000VALUE|-4.1589612301559|17|-0.0131|1|-0.01312|3.76|-0.09018|45.09|0.05785|0.13934|0.024328383976267|0.591|0.19021|22|9|-0.16949900793651|6.5842103174603
2024-02-10 15:09:54|DAILY|02235|17472|/equities/utah-medical-prod|R2000GROWTH/R2000VALUE|-82.080689707802|7||0|-0.06463|73.38|-0.05754|42.79|-0.02823|0.00551|-0.0016440146318315|0.667|0.09228|24|11|-0.0094772507260407|3.053651500484
2024-02-10 15:09:56|DAILY|02236|6458|/equities/yrc-worldwide|R2000GROWTH/R2000VALUE|-5.4122451070511|20|-0.0111|1|-0.01111|4.45|1.14522|29.76|-0.13919|0.07027|0.17330447796066|0.559|0.29552|34|8|0.47423084384093|9.0985014548981
2024-02-10 15:09:57|DAILY|02237|40106|/equities/exone-co|R2000GROWTH/R2000VALUE|24.637944210461|9|0.1168|2|0.04419|26.7|0.13695|51.33|0.36367|0.50491|0.24267858528567|0.556|0.20229|9|2|0.43229787234043|7.0427531914894
2024-02-10 15:09:57|DAILY|02238|1097916|/equities/boxwood-merger|R2000GROWTH/R2000VALUE|12.159843685366|65||0|0.9081|12.25|-0.14854|36.24|0.02942|0.09102|0.030806466687838|0.714|0.19192|21|10|0.18659878787879|5.8170860606061
2024-02-10 15:09:58|DAILY|02239|1141591|/equities/mirum-pharmaceuticals-inc|R2000GROWTH/R2000VALUE|-29.108593242837|37||0|-0.04781|27.98|-0.03992|45.32|-0.00531|0.06041|0.085659416128669|0.591|0.17062|22|8|0.095765730880929|5.8587221684414
2024-02-10 15:09:59|DAILY|02240|980155|/equities/nanthealth-llc|R2000GROWTH/R2000VALUE|-0.40357105988201|8||0|0.13534|0.302|-0.41918|41.67|-0.16107|-0.00479|-0.0074078298897077|0.417|0.35836|24|9|0.018238331678252|10.425869910626
2024-02-10 15:10:01|DAILY|02241|1175242|/equities/blue-foundry-bancorp|R2000GROWTH/R2000VALUE|-9.832568808861|5||0|-0.011|8.99|0.12361|53.5|0.03101|0.04611|-0.0013748869874025|0.5|0.07441|12|5|-0.042382352941176|2.4252832817337
2024-02-10 15:10:02|DAILY|02242|16282|/equities/hooker-furniture|R2000GROWTH/R2000VALUE|-25.526458808237|23||0|0.02989|24.12|0.28618|63.19|0.09579|0.14732|0.16916179145142|0.438|0.10599|16|3|0.030413359148112|3.6912884801549
2024-02-10 15:10:03|DAILY|02243|1009355|/equities/kayne-anderson-acquisition-corp-ord|R2000GROWTH/R2000VALUE|-34.623497769334|42|-0.0428|1|-0.04284|32.84|-0.00753|41.33|-0.05463|0.22169|0.46122074040998|0.542|0.15874|24|9|0.1930087124879|5.1578857696031
2024-02-10 15:10:04|DAILY|02244|40051|/equities/atossa-genetics-inc|R2000GROWTH/R2000VALUE|-0.9594596891448|18||0|0.1368|0.9357|0.06293|46.18|0.2279|0.3193|0.25245839649367|0.682|0.23189|22|10|0.14272023233301|8.2654530493708
2024-02-10 15:10:05|DAILY|02245|20650|/equities/miller-industries-inc|R2000GROWTH/R2000VALUE|40.190589654338|10|0.0441|1|0.04408|43.35|0.0406|53.89|0.02127|0.04419|0.059874183678462|0.632|0.07961|19|11|0.035422071636012|2.7679622458858
2024-02-10 15:10:07|DAILY|02246|17028|/equities/rocky-brands|R2000GROWTH/R2000VALUE|-29.410559705308|25||0|0.06004|28.25|0.86028|33.63|-0.0146|0.08615|0.1007176200244|0.5|0.12675|30|9|0.083684414327202|4.5596824782188
2024-02-10 15:10:07|DAILY|02247|1055911|/equities/luther-burbank|R2000GROWTH/R2000VALUE|-10.006645494487|18||0|-0.01054|9.39|0.09458|36.29|-0.03525|-0.00081|0.0045611117713294|0.571|0.09887|28|6|0.0089564375605034|3.0912691190707
2024-02-10 15:10:08|DAILY|02248|30704|/equities/cormedix-inc|R2000GROWTH/R2000VALUE|-3.4190528764502|16|-0.0245|1|-0.02454|3.18|-0.14211|34.07|-0.0867|0.06842|0.083983827511687|0.533|0.17848|30|11|0.080958534233365|6.7817405978785
2024-02-10 15:10:09|DAILY|02249|1174986|/equities/sera-prognostics|R2000GROWTH|6.2528323650206|35||0|0.23942|8.49|1.05601|36.06|-0.1767|0.1429|0.19654206597984|0.647|0.30484|17|6|0.23656414219474|9.1345981452859
2024-02-10 15:10:10|DAILY|02250|16713|/equities/national-cinemedi|R2000GROWTH/R2000VALUE|-4.2620716514095|5||0|0.01862|3.83|-0.1002|34.3|0.00948|0.10803|-0.024530311060539|0.5|0.20235|30|9|-0.058871248789932|7.878398838335
2024-02-10 15:10:12|DAILY|02251|17594|/equities/xoma-ltd|R2000GROWTH/R2000VALUE|18.160951171794|36||0|0.10444|20.41|-0.05628|36.96|-0.02632|0.02055|0.01692402305807|0.519|0.19306|27|12|0.058684414327202|6.3137947725073
2024-02-10 15:10:13|DAILY|02252|17560|/equities/willis-lease-finance-corp|R2000GROWTH/R2000VALUE|45.911207408124|71|0.1562|2|0.13397|49.6|0.07285|33.21|-0.00177|0.04862|0.04353379221825|0.483|0.1338|29|10|0.0591490803485|3.8754598257502
2024-02-10 15:10:14|DAILY|02253|1164708|/equities/fs-development-corp|R2000GROWTH/R2000VALUE|58.580341370908|65|0.3894|1|0.38942|68.29|-0.04788|47.71|0.07751|0.15703|-0.12370710673281|0.647|0.18792|17|8|0.057354285714286|6.7951805714286
2024-02-10 15:10:15|DAILY|02254|52168|/equities/portage-biotech-inc.|R2000GROWTH/R2000VALUE|-1.0520315635799|25||0|-0.41284|0.64|-0.28258|33.43|-0.10279|-0.01999|-0.075462983662027|0.7|0.29956|30|14|-0.077503407984421|9.2296582278481
2024-02-10 15:10:15|DAILY|02255|1171825|/equities/finch-therapeutics-group|R2000GROWTH/R2000VALUE|-3.3285100276463|42|-0.2917|1|-0.29167|2.55|-0.19822|38.11|-0.06451|-0.02591|-0.096722219680135|0.722|0.28694|18|13|-0.60822008253095|9.4470550206327
2024-02-10 15:10:17|DAILY|02256|103931|/equities/heritag-insr-hld|R2000GROWTH/R2000VALUE|-6.2716717304415|38||0|-0.10753|5.81|0.05511|29.29|-0.02878|0.02482|0.041916480303532|0.618|0.15011|34|16|0.0018218780251694|5.0274811229429
2024-02-10 15:10:18|DAILY|02257|1171963|/equities/ikena-oncology|R2000GROWTH/R2000VALUE|-1.7090948924416|14||0|0|1.4|-0.38053|50.71|0.03548|0.09064|-0.11515415039821|0.714|0.31553|14|9|-0.1736887966805|10.537017980636
2024-02-10 15:10:19|DAILY|02258|21178|/equities/revlon-inc|R2000GROWTH/R2000VALUE|-0.19413202849471|31||0|-0.83721|0.07|-0.44872|33.63|0.01046|0.10146|0.027816183944114|0.542|0.32259|24|9|-0.20030107526882|10.308498207885
2024-02-10 15:10:20|DAILY|02259|1153339|/equities/oyster-point-pharma-inc|R2000GROWTH/R2000VALUE|10.892062948841|46|0.4286|2|0.32033|11.17|0.19085|33.81|-0.07825|-0.01757|-0.00091630188547631|0.524|0.23865|21|8|0.014393377483444|7.4676
2024-02-10 15:10:21|DAILY|02260|1163888|/equities/digital-media-solutions-inc|R2000GROWTH/R2000VALUE|1.5956732590659|20||0|2.13576|1.9125|-0.05883|36.59|-0.0544|0.05679|-0.079551161304271|0.444|0.21813|27|7|0.49775868917577|8.7631638530288
2024-02-10 15:10:22|DAILY|02261|15681|/equities/cadiz|R2000GROWTH/R2000VALUE|-3.0359274960552|27|-0.018|1|-0.01799|2.73|-0.13396|31.47|4.0E-5|0.04876|0.018238370315605|0.594|0.14924|32|15|-0.046937076476283|5.6149303000968
2024-02-10 15:10:23|DAILY|02262|30939|/equities/tengasco|R2000GROWTH/R2000VALUE|-23.909239141162|24||0|-0.13644|21.9|-0.11049|26.71|-1.02346|-0.23724|0.052214898952829|0.684|0.24706|38|18|27.078412331407|8.1732842003853
2024-02-10 15:10:24|DAILY|02263|17465|/equities/united-states-ltd|R2000GROWTH/R2000VALUE|235.27957382225|13|0.1159|2|0.01124|259.99|0.15199|26.15|-0.02426|0.00832|0.034257712355283|0.513|0.07561|39|13|0.14043023255814|2.6942083333333
2024-02-10 15:10:25|DAILY|02264|48376|/equities/amc-entertat-hld|R2000VALUE|-4.6223749669632|137|-0.8902|1|-0.89018|4.38|-0.04074|28.03|0.06162|0.24058|0.25485480324936|0.469|0.27692|32|8|0.31850338818974|9.7635014520813
2024-02-10 15:10:26|DAILY|02265|39223|/equities/avis-budget|R2000VALUE|-175.26982051996|5||0|0.08333|168.88|-0.11154|30.26|0.08866|0.14978|0.15917759532349|0.471|0.15637|34|10|0.32242691190707|6.0203397870281
2024-02-10 15:10:28|DAILY|02266|20787|/equities/stag-industrial-inc|R2000VALUE|-39.234935458105|18||0|0.0016|37.53|0.09558|33.87|-0.00118|0.02434|0.032901505528655|0.567|0.06822|30|10|0.040293320425944|2.3187473378509
2024-02-10 15:10:29|DAILY|02267|1170122|/equities/chesapeake-energy|R2000VALUE|-81.175630830492|15|0.0202|1|0.02018|76.83|-0.0543|30.83|-0.04169|-0.01849|0.031258410954318|0.625|0.10134|24|11|0.10048673740053|3.4201034482759
2024-02-10 15:10:29|DAILY|02268|17127|/equities/first-financial|R2000VALUE|-86.227582504603|5||0|0.03349|82.4|-0.05859|30.26|-0.01956|0.00992|0.023031558352761|0.559|0.10407|34|14|0.0331403678606|3.310142303969
2024-02-10 15:10:30|DAILY|02269|29717|/equities/valley-national-bancorp|R2000VALUE|-9.5685544804553|19||0|-0.16119|8.43|0.1727|36.25|0.0031|0.04092|0.068251116058561|0.5|0.10291|28|7|0.012474346563408|3.4121161665053
2024-02-10 15:10:31|DAILY|02270|48363|/equities/essent-group-ltd|R2000VALUE|-55.540764639826|3|-0.0262|1|-0.02616|51.75|0.05054|39.65|0.01183|0.03162|-0.011434877738426|0.462|0.08662|26|9|0.056147144240077|3.0481810261375
2024-02-10 15:10:33|DAILY|02271|29762|/equities/pdc-energy|R2000VALUE|71.290236395808|52|0.0906|2|0.05772|73.85|0.1225|27.48|0.00022|0.05141|0.13623779564709|0.419|0.15648|31|11|0.23762126245847|5.4613444075305
2024-02-10 15:10:34|DAILY|02272|24322|/equities/terreno-realty-corp|R2000VALUE|58.960757791555|2|-0.0028|1|-0.00284|63.29|0.08787|29.49|-0.00805|0.0118|0.002458434442035|0.486|0.07442|35|13|0.033241045498548|2.2978799612778
2024-02-10 15:10:35|DAILY|02273|20737|/equities/cit-group-inc-(del)|R2000VALUE|48.640847203822|9|0.0237|1|0.02373|53.5|0.06523|23.67|0.01903|0.0459|0.069373022221858|0.714|0.13215|21|14|0.13520792079208|4.4658574257426
2024-02-10 15:10:35|DAILY|02274|20857|/equities/blackstone-mortgage|R2000VALUE|-20.146486261088|27||0|-0.09938|18.76|-0.09866|29.62|-0.00764|0.01586|-0.021071420131821|0.412|0.07915|34|11|-0.024592449177154|2.9201519845111
2024-02-10 15:10:36|DAILY|02275|20843|/equities/agree-realty-corp|R2000VALUE|-61.252029720948|14|-0.0496|1|-0.04956|57.53|0.05785|36.43|-0.02311|-0.0048|-0.013701776993761|0.393|0.06874|28|9|0.0021122942884802|2.2264133591481
2024-02-10 15:10:38|DAILY|02276|39163|/equities/healthcare-realty-trust|R2000VALUE|-16.715628729086|13||0|-0.04318|15.51|0.04808|31.91|-0.02673|-0.00392|-0.0095355498953296|0.594|0.07771|32|14|-0.024245885769603|2.5682023233301
2024-02-10 15:10:39|DAILY|02277|17176|/equities/selective-insurance|R2000VALUE|-103.69738547312|7||0|0.03388|100.08|-0.0702|34.23|-0.0168|0.00423|-0.014084680663646|0.6|0.07746|30|14|0.063208131655373|2.6973833494676
2024-02-10 15:10:40|DAILY|02278|17428|/equities/united-bankshares|R2000VALUE|-37.60205601361|5||0|0.00829|35.26|-0.00974|39.58|0.01732|0.05332|0.014489341470897|0.538|0.08952|26|7|0.024054211035818|3.002633107454
2024-02-10 15:10:41|DAILY|02279|943117|/equities/lendingclub-corp|R2000VALUE|8.270802907847|12|-0.0149|2|-0.02154|8.63|0.3451|30.97|0.00528|0.09227|0.140208202439|0.424|0.1595|33|8|0.075656340755082|5.7135895450145
2024-02-10 15:10:42|DAILY|02280|20942|/equities/radian-group-inc|R2000VALUE|-29.047885092898|2||0|0.0077|27.5|0.02746|27.16|-0.02256|0.00378|0.0095254670521137|0.579|0.08246|38|15|0.056743465634076|3.0462884801549
2024-02-10 15:10:43|DAILY|02281|39246|/equities/portland-general|R2000VALUE|-41.831426215392|19||0|-0.01979|40.11|0.08795|33.83|-0.01297|0.01051|0.028875538738368|0.5|0.06732|30|13|-0.010564375605034|2.3217144240077
2024-02-10 15:10:44|DAILY|02282|20539|/equities/kite-realty-group-trust|R2000VALUE|-22.545808303015|19||0|-0.01557|21.5|-0.00727|33.83|0.00615|0.04228|0.018738155379384|0.5|0.10191|30|10|0.063770571151985|3.4420454985479
2024-02-10 15:10:45|DAILY|02283|17446|/equities/umb-financial-corp|R2000VALUE|-83.621435656154|19||0|0.04437|81.67|0.00344|31.72|-0.01162|0.01642|0.050578744299907|0.563|0.0928|32|10|0.050705711519845|3.1814840271055
2024-02-10 15:10:46|DAILY|02284|955553|/equities/tegna-inc|R2000VALUE|-15.311197440898|3||0|0.00491|14.34|-0.03695|27.13|-0.04244|0.00776|0.0067223387263126|0.553|0.07722|38|9|0.016819941916747|2.7353281703775
2024-02-10 15:10:47|DAILY|02285|16242|/equities/hancock-holding-c|R2000VALUE|-46.525250895242|20|-0.0544|1|-0.0544|43.11|0.23517|36.21|0.02796|0.06615|0.096987905896116|0.536|0.09998|28|8|0.048659244917715|3.6701335914811
2024-02-10 15:10:49|DAILY|02286|1163097|/equities/api-group-corp|R2000VALUE|32.733615584397|6||0|0.04701|35.19|0.0222|38.07|0.05633|0.08586|0.10524669984508|0.519|0.10417|27|9|0.15117328170378|3.3524375605034
2024-02-10 15:10:50|DAILY|02287|20498|/equities/korn-ferry-international|R2000VALUE|56.228563563763|9||0|-0.00791|58.94|0.06489|44.57|0.05933|0.08586|0.079352477946216|0.696|0.08167|23|9|0.062643756050339|2.8326747337851
2024-02-10 15:10:51|DAILY|02288|20242|/equities/pnm-resources-inc-(holding-co.)|R2000VALUE|-37.486060730497|90|-0.1495|1|-0.14946|36.99|-0.02902|33.71|-0.02029|-0.00193|0.0021521829262049|0.5|0.06091|28|8|-0.014027105517909|1.4752681510165
2024-02-10 15:10:52|DAILY|02289|948327|/equities/summit-materials-inc|R2000VALUE|34.840156995451|9|0.0027|1|0.00266|37.66|0.02037|27.7|-0.03902|-0.00024|0.024402515863433|0.568|0.12837|37|16|0.11397967086157|3.9945943852856
2024-02-10 15:10:52|DAILY|02290|1097893|/equities/equitrans-midstream|R2000VALUE|-10.85157234709|8|-0.001|1|-0.00098|10.18|0.06721|39.46|0.02088|0.07665|0.029319117771171|0.5|0.12928|26|9|0.034001936108422|4.5112681510165
2024-02-10 15:10:54|DAILY|02291|20912|/equities/black-hills-corp|R2000VALUE|-53.170865462353|19||0|0.00078|51.62|0.00116|29.85|-0.01848|0.00176|-0.0010481594737221|0.529|0.07295|34|15|-0.016940948693127|2.3446427879961
2024-02-10 15:10:55|DAILY|02292|20384|/equities/tal-international-group-inc|R2000VALUE|-83.480521582858|31||0|-0.0433|79.55|0.26041|35|-0.01014|0.03442|0.074579424437693|0.654|0.09816|26|9|0.10507021276596|2.738364893617
2024-02-10 15:10:56|DAILY|02293|32356|/equities/sm-energy-co|R2000VALUE|-38.58966485991|19||0|0.03768|36.9|-0.01616|42.29|0.30118|0.40012|0.68247440110832|0.458|0.18351|24|6|0.32859825750242|6.8613581800581
2024-02-10 15:10:57|DAILY|02294|1166008|/equities/broadstone-net-lease-inc|R2000VALUE|-16.972587419185|18|-0.0356|1|-0.03561|15.98|-0.06858|34.88|-0.01604|0.00488|0.0054812621626055|0.458|0.07395|24|11|0.0097107728337236|2.3664894613583
2024-02-10 15:10:58|DAILY|02295|20840|/equities/southwest-gas-corp|R2000VALUE|-61.819828995497|17||0|-0.02022|59.12|-0.02085|39.12|-0.0099|0.0127|-0.014037646744752|0.538|0.09119|26|12|-0.00025556631171349|2.6883969022265
2024-02-10 15:11:00|DAILY|02296|8363|/equities/murphy-oil-corp|R2000VALUE|-40.748539783386|24|-0.079|1|-0.079|37.89|-0.05094|33.67|0.02513|0.08636|0.060074730110669|0.433|0.13862|30|6|0.13230493707648|4.9943078412391
2024-02-10 15:11:01|DAILY|02297|41228|/equities/physicns-rlty-tr|R2000VALUE|-12.642174331114|13|-0.0813|1|-0.08129|11.64|0.07253|30.03|-0.0396|-0.01313|-0.017968638436153|0.471|0.06646|34|11|-0.022694094869313|2.4354627299129
2024-02-10 15:11:02|DAILY|02298|15562|/equities/bioscrip|R2000VALUE|-33.40653900375|20||0|0.02602|32.73|0.05769|28.17|-0.04242|-0.00573|0.037592098837336|0.528|0.12388|36|13|0.12958470474347|4.0370348499516
2024-02-10 15:11:03|DAILY|02299|20586|/equities/lexington-realty-trust|R2000VALUE|-9.6126015186033|19||0|-0.03739|9.01|0.09602|31.72|-0.01128|0.01741|0.0062105748314578|0.531|0.07441|32|11|0.0045488867376573|2.4306001936108
2024-02-10 15:11:03|DAILY|02300|20568|/equities/commercial-metals-comp|R2000VALUE|50.277178550067|68|0.2122|2|0.1929|54.11|0.15322|35.78|-0.0028|0.03403|0.070263947586649|0.519|0.10583|27|8|0.12440755082285|3.4803891577928
2024-02-10 15:11:05|DAILY|02301|942635|/equities/california-resources-corp|R2000VALUE|48.090134817928|3|0.0482|2|-0.01823|52.25|-0.01971|29.03|-0.26059|0.26215|0.46768285969593|0.455|0.22903|33|11|1.2689802083333|5.4933052083333
2024-02-10 15:11:06|DAILY|02302|20432|/equities/community-bank-system-inc|R2000VALUE|-47.928910831185|20|-0.0876|1|-0.08762|44.88|0.19885|39|0.00458|0.03174|-0.017277671157339|0.462|0.08463|26|10|-0.019264278799613|2.6910609874153
2024-02-10 15:11:07|DAILY|02303|16287|/equities/home-bancshares|R2000VALUE|-24.785572589337|7|0.0207|1|0.02067|23.7|-0.05648|36.68|0.00016|0.02754|0.012422084482335|0.679|0.09419|28|12|0.054969022265247|3.1025634075508
2024-02-10 15:11:08|DAILY|02304|13934|/equities/chimera-investment-corp|R2000VALUE|-5.0141727987037|42|-0.0566|1|-0.05657|4.67|-0.0332|35.43|0.05871|0.07696|0.012362093154311|0.5|0.0951|28|12|-0.093077444336883|3.3219361084221
2024-02-10 15:11:09|DAILY|02305|20507|/equities/newjersey-resources-corp|R2000VALUE|-42.600724723473|21|-0.0389|1|-0.03888|41.28|-0.00292|42.21|0.00652|0.03149|0.041874647951875|0.542|0.07218|24|9|0.021779283639884|2.6152100677638
2024-02-10 15:11:11|DAILY|02306|29658|/equities/matson|R2000VALUE|-120.51878439358|8||0|0.06739|119.58|0.40919|36.64|0.00965|0.065|0.059176982876824|0.536|0.10946|28|10|0.14978218780252|3.3683552758955
2024-02-10 15:11:12|DAILY|02307|20981|/equities/bankunited-inc|R2000VALUE|-29.030708357737|20|-0.1016|1|-0.10161|26.79|0.24979|29.82|0.00594|0.03728|0.046450127806599|0.529|0.10696|34|14|0.02626137463698|3.7177463697967
2024-02-10 15:11:12|DAILY|02308|101884|/equities/one-gas-inc|R2000VALUE|-62.493627529822|20|0.0008|1|0.00082|60.85|-0.1909|31.69|-0.022|0.00072|-0.024367476358457|0.656|0.07813|32|18|-0.017749273959342|2.450701839303
2024-02-10 15:11:13|DAILY|02309|15333|/equities/acxiom-inc|R2000VALUE|38.04795387231|20||0|0.01277|38.85|0.08362|34.97|0.03093|0.08071|-0.0066736213416296|0.414|0.11384|29|8|0.035430784123911|3.8898470474347
2024-02-10 15:11:14|DAILY|02310|15306|/equities/ameris-bancorp|R2000VALUE|-51.858012356517|5|-0.0041|1|-0.00415|48.03|0.07557|34.3|0.01529|0.05079|0.043239022453076|0.467|0.10509|30|9|0.056051306873185|3.6882023233301
2024-02-10 15:11:16|DAILY|02311|1081673|/equities/essential-properties-realty-trust|R2000VALUE|-25.902205329808|17|-0.0028|1|-0.00284|24.59|0.12046|39.12|0.02346|0.04535|0.046674155624736|0.423|0.08954|26|9|0.052268151016457|3.2432826718296
2024-02-10 15:11:17|DAILY|02312|16876|/equities/potlatch-corp|R2000VALUE|-47.545237584375|18||0|-0.03305|44.76|-0.00381|31.75|-0.0197|-0.00105|0.013292889793839|0.563|0.0845|32|14|0.040135527589545|2.8604801548887
2024-02-10 15:11:18|DAILY|02313|15461|/equities/associated-banc-corp|R2000VALUE|-21.529599415127|5||0|0.01402|20.25|0.17641|46.77|0.04399|0.07405|0.074539040860609|0.455|0.08561|22|5|0.028180058083253|3.0688151016457
2024-02-10 15:11:19|DAILY|02314|959642|/equities/apple-hospitality-reit-inc|R2000VALUE|-16.864189470626|19||0|-0.01044|16.12|-0.04345|24.17|-0.04905|-0.00877|0.018955750073097|0.571|0.09865|42|14|0.047606969990319|3.2667366892546
2024-02-10 15:11:20|DAILY|02315|15362|/equities/altra-holdings|R2000VALUE|61.418415304003|2|0.0056|2|-0.00016|61.98|0.01109|38.62|0.06309|0.09303|-0.0075756884278413|0.619|0.11843|21|11|0.13393596059113|3.7840886699507
2024-02-10 15:11:21|DAILY|02316|21205|/equities/gatx-corp|R2000VALUE|120.25602157533|47||0|0.12299|127.28|-0.09429|39.48|0.01442|0.03941|-0.00072435199905205|0.44|0.08057|25|9|0.064961277831559|2.7031771539206
2024-02-10 15:11:22|DAILY|02317|1166427|/equities/academy-sports-outdoors-inc|R2000VALUE|61.228840745246|67|0.4289|2|0.39236|68.01|-0.04394|45.71|0.07837|0.12202|-0.0035435577163677|0.412|0.1221|17|4|0.24239501779359|4.3813487544484
2024-02-10 15:11:23|DAILY|02318|39182|/equities/kennametal|R2000VALUE|-25.521250348354|23|0.0053|1|0.00532|24.58|0.01353|33.7|-0.03118|0.00739|0.024041620060984|0.433|0.10761|30|8|0.003377541142304|3.4049303000968
2024-02-10 15:11:24|DAILY|02319|20591|/equities/ormat-technologies-inc|R2000VALUE|-69.674920930243|22|-0.0894|1|-0.08942|65.07|0.09803|36.14|0.00559|0.03776|0.023442532614948|0.464|0.09356|28|11|0.01772894482091|3.0771548886738
2024-02-10 15:11:25|DAILY|02320|103927|/equities/northstar-at-mgt|R2000VALUE|18.509741844049|50|0.1763|2|0.15389|20.17|0.07174|33.93|0.0385|0.06701|0.056991091545121|0.621|0.14432|29|12|0.096332042594385|4.9655614714424
2024-02-10 15:11:27|DAILY|02321|1159411|/equities/brookfield-infrastructure|R2000VALUE|44.663140835338|69|0.2134|2|0.15645|48.86|-0.30003|31.07|0.0026|0.02614|0.006259621346656|0.517|0.08124|29|13|0.058397316821465|2.5317172342621
2024-02-10 15:11:28|DAILY|02322|17153|/equities/simmons-first-nat|R2000VALUE|-19.514269959003|6||0|-0.01141|18.2|-0.09176|34.27|-0.00616|0.02503|0.039240562558282|0.433|0.10505|30|11|-0.0025150048402711|3.3432216844143
2024-02-10 15:11:28|DAILY|02323|15651|/equities/cathay-general|R2000VALUE|-42.497025895845|19||0|-0.04377|39.76|0.16991|36.25|0.01355|0.04288|-0.017458894776992|0.464|0.0953|28|9|0.039320425943853|3.0952942884802
2024-02-10 15:11:29|DAILY|02324|21148|/equities/allete-inc|R2000VALUE|-60.991328280308|18||0|-0.01852|58.29|-0.08838|28.22|-0.01633|0.00586|-0.010374392280187|0.5|0.06905|36|12|-0.0099041626331075|2.3670096805421
2024-02-10 15:11:30|DAILY|02325|48421|/equities/veracyte-inc|R2000VALUE|-28.071585268371|8|0.022|1|0.02198|25.57|0.09578|34.2|-0.01104|0.04735|-0.0038352209054158|0.467|0.17768|30|8|0.096739593417231|6.2327579864472
2024-02-10 15:11:32|DAILY|02326|20880|/equities/laclede-group-inc|R2000VALUE|-61.515948687776|21||0|-0.0249|58.35|0.07028|31.66|-0.01097|0.00293|-0.011891715970814|0.594|0.07521|32|15|-0.014144240077444|2.4183436592449
2024-02-10 15:11:33|DAILY|02327|20578|/equities/group-1-automotive-inc|R2000VALUE|-290.89345363468|26|-0.0287|1|-0.02872|275.92|0.10112|29.65|-0.02588|0.01016|0.035525280020646|0.588|0.12775|34|16|0.16007163601162|4.1554511132623
2024-02-10 15:11:34|DAILY|02328|8308|/equities/fed-investors|R2000VALUE|33.561561842599|40|0.0747|1|0.07473|35.38|-0.04615|25.49|-0.0261|0.0073|0.016268322053143|0.538|0.08317|39|15|0.046003872216844|2.9632962245886
2024-02-10 15:11:35|DAILY|02329|7975|/equities/consol-energy|R2000VALUE|19.245873951031|9|-0.0532|1|-0.05321|19.75|-0.08146|37.96|-0.01675|0.0237|0.03813049541351|0.519|0.15202|27|14|0.14419941916747|4.760807357212
2024-02-10 15:11:35|DAILY|02330|20139|/equities/california-water-service-group|R2000VALUE|-48.283721639941|26||0|-0.06095|46.99|0.018|26.53|-0.0392|-0.00894|0.021685426005642|0.5|0.07689|38|13|0.013764762826718|2.5306118102614
2024-02-10 15:11:37|DAILY|02331|20817|/equities/callaway-golf-comp|R2000VALUE|-14.681659789088|5||0|0.05509|13.79|0.09648|39.54|0.03645|0.08511|0.036782448374007|0.462|0.1209|26|7|0.02350484496124|4.073886627907
2024-02-10 15:11:38|DAILY|02332|24371|/equities/sabra-healthcare-reit-inc|R2000VALUE|-13.870679450468|25|0.0161|1|0.01613|13.86|-0.07021|36.04|-0.00466|0.03305|0.010651239148852|0.536|0.09178|28|12|0.0087957405614714|3.1963020329138
2024-02-10 15:11:39|DAILY|02333|52734|/equities/wmi-holdings|R2000VALUE|63.996712865061|10|0.0889|2|0.05854|71.97|0.1271|31.03|0.00516|0.04989|0.034216564552916|0.545|0.09734|33|12|0.22353436592449|3.7910454985479
2024-02-10 15:11:40|DAILY|02334|20525|/equities/cno-financial-group-inc|R2000VALUE|-28.025976873665|23|0.0245|1|0.02445|27.23|0.00493|28.08|-0.01985|0.00742|0.015681075682538|0.417|0.08607|36|11|0.075904162633107|2.880068731849
2024-02-10 15:11:41|DAILY|02335|39234|/equities/corporate-office-properties|R2000VALUE|-24.325482255441|8||0|0.01316|23.87|-0.04344|28.5|-0.04176|-0.01323|-0.021841339698277|0.5|0.08939|36|10|0.004837366892546|2.6614114230397
2024-02-10 15:11:43|DAILY|02336|39157|/equities/verint-systems|R2000VALUE|28.724455582857|67|0.5639|2|0.51376|31.91|-0.43379|35.81|-0.0047|0.06133|-0.076093870087518|0.593|0.08363|27|11|-0.0032342691190707|2.8507289448209
2024-02-10 15:11:44|DAILY|02337|20377|/equities/prestige-brand-holdings-inc|R2000VALUE|62.45833217738|47|0.1341|1|0.1341|68.67|-0.05273|34.03|-0.00536|0.01549|0.021172044727335|0.414|0.08056|29|10|0.068641819941917|2.5935885769603
2024-02-10 15:11:45|DAILY|02338|24348|/equities/unifirst-corp|R2000VALUE|-178.58135574224|27||0|0.01954|171.16|0.01947|31.47|-0.01306|0.01503|0.026197774016906|0.375|0.07113|32|7|0.0040832526621491|2.5622584704743
2024-02-10 15:11:46|DAILY|02339|20858|/equities/commonwealth-reit|R2000VALUE|-19.576908285741|6||0|-0.00423|18.85|0.00638|42.83|-0.00824|-0.00071|-0.006937837377902|0.708|0.0548|24|16|-0.031683446272991|1.6631916747338
2024-02-10 15:11:46|DAILY|02340|20795|/equities/abm-industries-inc|R2000VALUE|-42.492198943919|39|-0.1437|1|-0.14374|40.21|0.1283|24.88|-0.03927|0.00154|-0.019492677757918|0.55|0.08942|40|14|0.037545982575024|2.8795982575024
2024-02-10 15:11:48|DAILY|02341|20992|/equities/greatbatch-inc|R2000VALUE|99.336155916188|73|0.3752|2|0.31755|105.72|-0.01503|24.64|-0.03295|0.0017|-0.0096675408119804|0.359|0.09017|39|9|0.060515004840271|3.086353339787
2024-02-10 15:11:49|DAILY|02342|20549|/equities/pebblebrook-hotel-trust|R2000VALUE|15.014731563928|48|0.2024|1|0.20244|15.74|-0.02071|25.28|-0.03162|0.00232|0.0032371438398475|0.538|0.11563|39|16|0.010579864472411|4.2991084220716
2024-02-10 15:11:50|DAILY|02343|20889|/equities/northwestern-corp|R2000VALUE|-49.599004833345|19||0|-0.01888|47.3|-0.06931|28.19|-0.03053|-0.0092|0.0028042679930729|0.556|0.06675|36|17|-0.017717328170378|2.3378189738625
2024-02-10 15:11:51|DAILY|02344|16633|/equities/herman-miller|R2000VALUE|25.149988492698|14|0.0178|1|0.01778|27.48|0.00935|30.91|0.00531|0.0376|0.032848278817872|0.424|0.12493|33|9|0.018535333978703|3.9577028073572
2024-02-10 15:11:52|DAILY|02345|7890|/equities/piper-jaffray-co|R2000VALUE|172.64926096128|12||0|0.05188|186.72|0.0705|27.62|0.01246|0.03491|0.045607637570165|0.595|0.09609|37|17|0.12096127783156|3.1987967086157
2024-02-10 15:11:54|DAILY|02346|16025|/equities/enstar-group-ltd|R2000VALUE|-284.043322126|23||0|-0.00893|274.25|0.12984|38.88|0.00444|0.02746|0.035517558764067|0.615|0.08761|26|10|0.056034849951597|2.5847899322362
2024-02-10 15:11:55|DAILY|02347|1055123|/equities/cannae|R2000VALUE|19.618614291855|67||0|0.18233|21.01|-0.12204|35.81|0.00618|0.03397|-0.00022704500186976|0.593|0.0999|27|8|-0.022716360116166|3.2239390125847
2024-02-10 15:11:55|DAILY|02348|31062|/equities/renewable-energy-group-inc|R2000VALUE|61.156083730976|76|0.5943|2|0.49599|61.5|-0.28242|36|0.03717|0.10088|0.09400538780608|0.467|0.18848|15|4|0.24433821138211|5.3837788617886
2024-02-10 15:11:56|DAILY|02349|17427|/equities/union-first-marke|R2000VALUE|-36.227136015802|19||0|-0.02411|33.6|0.12443|36.25|-0.01276|0.02106|0.04277102224964|0.536|0.10378|28|10|0.029115198451113|3.3764230396902
2024-02-10 15:11:57|DAILY|02350|951002|/equities/communications-sales-leasing-inc|R2000VALUE|-5.343104007249|6|-0.0744|1|-0.07443|4.85|0.08046|39.54|0.03894|0.09095|0.025696845882674|0.5|0.11235|26|7|0.014771539206196|4.2212536302033
2024-02-10 15:11:59|DAILY|02351|8053|/equities/ddr|R2000VALUE|-14.105481143548|27||0|0.04292|13.85|0.09301|33.57|-0.00151|0.03837|0.040056103796317|0.533|0.09861|30|9|0.056876089060987|3.5523213939981
2024-02-10 15:12:00|DAILY|02352|40994|/equities/independent-bank-group-inc|R2000VALUE|-49.652710800132|7||0|-0.01649|45.32|0.17641|32.09|-0.00392|0.02216|0.0045308613840088|0.531|0.10067|32|14|0.026063891577928|3.5510493707648
2024-02-10 15:12:01|DAILY|02353|16615|/equities/mge-energy-inc|R2000VALUE|-67.30177207639|35||0|-0.07455|65.42|-0.05406|33.3|-0.02732|-0.01168|0.0021676323537124|0.667|0.08549|30|17|0.0053320425943852|2.3777008712488
2024-02-10 15:12:01|DAILY|02354|41286|/equities/agios-pharm|R2000VALUE|21.865328140907|65||0|0.08176|25.14|0.01828|33.41|-0.03002|0.01857|-0.026559684891789|0.552|0.14451|29|14|-0.0030648596321394|4.7501364956438
2024-02-10 15:12:02|DAILY|02355|21096|/equities/avista-corp|R2000VALUE|-34.756488630381|19||0|-0.02212|33.16|0.01812|31.72|-0.03677|-0.01018|-0.035825219525502|0.469|0.08096|32|7|-0.013343659244918|2.3911577928364
2024-02-10 15:12:04|DAILY|02356|31168|/equities/domtar-corp|R2000VALUE|70.306867150977|8|0.0434|2|0.01983|71.48|0.01242|31.6|0.0299|0.05658|0.10895690120359|0.467|0.10696|15|6|0.13386694386694|3.0819417879418
2024-02-10 15:12:05|DAILY|02357|20796|/equities/arbor-realty-trust|R2000VALUE|-13.808022612655|19||0|-0.13776|12.33|0.06399|39.04|0.0643|0.08863|0.082169678337269|0.538|0.10007|26|9|0.042475314617619|3.5007802516941
2024-02-10 15:12:06|DAILY|02358|17555|/equities/encore-wire-corp|R2000VALUE|221.73774200744|67||0|0.29594|244.31|0.07603|31.19|-0.00926|0.04282|0.066083279839241|0.516|0.10374|31|10|0.17695934172314|3.4135885769603
2024-02-10 15:12:07|DAILY|02359|20159|/equities/old-national-bancorp|R2000VALUE|-17.084707631719|7|-0.0031|1|-0.00309|16.15|-0.07546|46.68|0.03637|0.06358|-0.0066477826094717|0.5|0.08589|22|8|0.013040658276863|2.8790851887706
2024-02-10 15:12:08|DAILY|02360|15776|/equities/columbia-banking|R2000VALUE|-21.1322762648|20|-0.2446|1|-0.24459|18.84|0.20892|39|0.03097|0.06093|0.015396364845658|0.692|0.09801|26|16|-0.028319457889642|3.4805043562439
2024-02-10 15:12:10|DAILY|02361|20342|/equities/sunstone-hotel-investors-inc|R2000VALUE|10.331222148901|93|0.1316|1|0.13158|10.75|-0.02364|28.52|-0.036|-0.00048|0.0040276196441655|0.636|0.09858|33|14|0.01290609874153|3.5032507260407
2024-02-10 15:12:11|DAILY|02362|16361|/equities/independent-bank|R2000VALUE|-58.792856951412|19||0|-0.13454|52.94|0.19227|39.04|0.02755|0.05972|0.012307631416066|0.654|0.10223|26|10|-0.013424975798645|3.1557560503388
2024-02-10 15:12:11|DAILY|02363|20367|/equities/kennedy-wilson-holdings-inc|R2000VALUE|-10.780964715154|26|-0.1622|1|-0.16218|9.97|-0.04876|29.65|-0.00838|0.01681|-0.0050986213303432|0.441|0.074|34|10|-0.050267182962246|2.7258489835431
2024-02-10 15:12:12|DAILY|02364|41188|/equities/tronox-limited|R2000VALUE|12.96615012339|14|0.0119|2|-0.01945|13.61|0.07528|29.14|-0.01596|0.03381|0.069231025217942|0.543|0.13812|35|10|0.097285575992255|4.6736292352372
2024-02-10 15:12:13|DAILY|02365|21021|/equities/first-bancorp-new-common-stock|R2000VALUE|16.29843048938|12|0.0266|2|0.00238|16.86|0.10015|37.85|-0.00089|0.04281|0.061889839038242|0.444|0.09984|27|6|0.093378509196515|3.5062120038722
2024-02-10 15:12:15|DAILY|02366|21150|/equities/belden-inc|R2000VALUE|76.957348514163|2|0.0856|2|-0.01187|83.23|0.14319|31.27|0.00809|0.04421|0.047305339164498|0.727|0.08695|33|15|0.082454017424976|3.1651306873185
2024-02-10 15:12:16|DAILY|02367|16145|/equities/fulton-financial|R2000VALUE|-16.481729588453|19||0|-0.00449|15.52|0.23047|46.14|0.05211|0.07945|0.079258286829368|0.636|0.08763|22|9|0.022337850919651|2.9915150048403
2024-02-10 15:12:17|DAILY|02368|15853|/equities/cvb-financial-corp|R2000VALUE|-18.547983925795|21||0|-0.09531|17.18|0.14649|46.05|0.0153|0.0456|0.00020782379227655|0.591|0.10547|22|10|0.0086766698935141|3.0192468538238
2024-02-10 15:12:18|DAILY|02369|20134|/equities/american-equity-holdings|R2000VALUE|54.960711565712|61|0.0295|1|0.02948|55.52|0.01468|29.48|-0.05903|0.01851|0.035674937092452|0.333|0.11515|33|9|0.12736205227493|3.3106689254598
2024-02-10 15:12:19|DAILY|02370|16308|/equities/hub-group|R2000VALUE|-47.714153186254|5||0|0.04119|44.99|0.04392|32.16|-0.01861|0.00767|0.031812550940793|0.469|0.09424|32|10|0.07618683446273|3.1276940948693
2024-02-10 15:12:20|DAILY|02371|17430|/equities/united-community-banks|R2000VALUE|-29.067815293602|8||0|-0.00366|27.24|0.12991|51.3|0.06611|0.09733|0.060040852724573|0.6|0.11093|20|7|0.02583155856728|3.3605711519845
2024-02-10 15:12:21|DAILY|02372|29733|/equities/whiting-petroleum-corp|R2000VALUE|-85.859933011317|10||0|-0.19605|68.03|0.02443|38.69|0.13664|0.25785|0.12781783847883|0.625|0.28733|16|4|0.22434394904459|8.3774203821656
2024-02-10 15:12:22|DAILY|02373|16846|/equities/otter-tail-corp|R2000VALUE|90.371042947927|37|0.2277|2|0.21848|98.1|0.05795|34.38|-0.01113|0.01728|0.047663169437535|0.586|0.0843|29|11|0.090222652468538|2.612353339787
2024-02-10 15:12:23|DAILY|02374|6455|/equities/rambus-inc|R2000VALUE|-65.511102266159|4||0|0.06225|58.7|-0.21045|30.29|0.00252|0.03745|0.064627955927726|0.471|0.10212|34|9|0.17965053242982|3.3581219748306
2024-02-10 15:12:24|DAILY|02375|1097712|/equities/arcosa|R2000VALUE|78.014570889821|2|0.0206|2|0.01151|83.52|0.11848|33.29|-0.02112|0.01035|0.012248983465878|0.452|0.10015|31|10|0.09290609874153|3.1220329138432
2024-02-10 15:12:26|DAILY|02376|16961|/equities/primo-water-corp|R2000VALUE|-15.181127359968|19||0|0.02451|14.63|0.0302|31.72|-0.00329|0.02519|0.0076055822845925|0.469|0.0772|32|9|0.036207163601162|2.643266214908
2024-02-10 15:12:26|DAILY|02377|949589|/equities/independence-realty-trust-inc|R2000VALUE|14.620912194638|67||0|0.08065|14.74|0.05039|38.68|0.03052|0.04904|0.024892687765165|0.56|0.07891|25|8|0.035133591481123|2.9095266214908
2024-02-10 15:12:27|DAILY|02378|961754|/equities/gores-holdings-inc|R2000VALUE|32.997298148496|51|0.4018|2|0.23333|33.3|0.05405|39.91|-0.01454|0.0217|0.037808947475969|0.565|0.07218|23|6|0.10355061983471|2.3560640495868
2024-02-10 15:12:28|DAILY|02379|21151|/equities/brady-corp|R2000VALUE|59.261052727622|60|0.1459|2|0.12814|61.98|0.01328|36.07|0.00548|0.02923|-0.0056534234727504|0.519|0.0695|27|9|0.0268596321394|2.3925121006776
2024-02-10 15:12:29|DAILY|02380|20689|/equities/flagstar-bancorp-inc|R2000VALUE|35.642620408762|23|0.0596|2|-0.02265|37.54|0.06988|37.47|0.00513|0.04612|0.062036486218779|0.632|0.10372|19|4|0.040701634877384|3.3531607629428
2024-02-10 15:12:31|DAILY|02381|17575|/equities/wsfs-financial-corp|R2000VALUE|-46.544538184923|5||0|0.00356|42.27|-0.03631|34.3|-0.00563|0.03012|0.026773946097462|0.633|0.10219|30|12|0.037067763794772|3.5197047434656
2024-02-10 15:12:32|DAILY|02382|17546|/equities/washington-federa|R2000VALUE|-30.167869183185|21||0|-0.08794|28.21|0.00018|36.18|0.00451|0.0289|0.0084386571622532|0.607|0.0875|28|11|0.0046660212971927|2.9685585672798
2024-02-10 15:12:33|DAILY|02383|17110|/equities/sanmina-sci-corp|R2000VALUE|-64.835847766972|4|0.0454|1|0.04536|60.84|0.13969|32.19|-0.00464|0.0275|0.032635978409574|0.719|0.0947|32|16|0.087469506292352|2.9058131655373
2024-02-10 15:12:34|DAILY|02384|945656|/equities/vista-outdoor-inc|R2000VALUE|27.757370490855|52|0.0953|2|0.06319|29.95|-0.07911|29.76|-0.02218|0.03653|0.052192354776403|0.667|0.13969|33|14|0.20915198451113|4.5960774443369
2024-02-10 15:12:35|DAILY|02385|20897|/equities/rlj-lodging-trust|R2000VALUE|11.301141021999|67|0.1585|2|0.1285|11.68|-0.08136|33.34|-0.0233|0.02467|-0.0080009622866889|0.586|0.1338|29|15|0.029029041626331|3.9807454017425
2024-02-10 15:12:37|DAILY|02386|16690|/equities/myriad-genetics|R2000VALUE|19.889053381767|19||0|0.06952|22|0.13579|32.74|-0.04671|0.02866|0.062575876846173|0.484|0.14341|31|7|0.053151016456922|5.0355101645692
2024-02-10 15:12:37|DAILY|02387|13985|/equities/mantech-international|R2000VALUE|95.739575100511|83|0.1044|2|0.01803|95.99|0.04059|39.8|0.00293|0.03421|0.032636086830105|0.4|0.0875|15|5|0.056176730486009|2.7033181148748
2024-02-10 15:12:38|DAILY|02388|20456|/equities/minerals-technologies-inc|R2000VALUE|64.944368691445|4||0|0.02128|71.03|0.24664|27.84|-0.01177|0.01279|0.030090035030109|0.568|0.08336|37|14|0.053650532429816|2.942330106486
2024-02-10 15:12:39|DAILY|02389|20300|/equities/national-health-investors-inc|R2000VALUE|-55.136974638573|8|0.0028|1|0.00282|53.33|-0.06026|28.5|-0.02981|0.00234|-0.0069428746353382|0.528|0.08184|36|13|-0.0012362052274927|2.7327086156825
2024-02-10 15:12:40|DAILY|02390|20381|/equities/south-jersey-industries-inc|R2000VALUE|35.712337250784|36|0.0253|1|0.02528|36.09|0.04265|38.95|-0.01775|0.04204|0.016685391297985|0.579|0.07984|19|10|0.050006451612903|2.5489109677419
2024-02-10 15:12:42|DAILY|02391|20761|/equities/john-wiley---sons-a|R2000VALUE|33.169593198126|15|0.0401|1|0.04006|34.53|-0.04603|30.88|-0.01149|0.02078|-0.031044015292745|0.394|0.08212|33|12|-0.0056873184898354|2.8746534365925
2024-02-10 15:12:43|DAILY|02392|15304|/equities/atlas-air-worldwide|R2000VALUE|100.55997619677|3|0.0156|2|0.00029|102.48|0.00698|42.37|0.09888|0.15072|0.21043388143325|0.579|0.10637|19|8|0.20747335811648|3.4915278810409
2024-02-10 15:12:44|DAILY|02393|20443|/equities/emergent-biosolutions-inc|R2000VALUE|-1.9292251034514|17||0|-0.1413|1.58|0.05361|28.25|-0.04436|0.02172|0.0059576444546021|0.417|0.16851|36|10|-0.23304549854792|5.4466302032914
2024-02-10 15:12:44|DAILY|02394|16322|/equities/international-ban|R2000VALUE|51.445795695714|68|0.1996|2|0.18238|53.68|0.01147|33.31|-0.01183|0.00688|0.004864704658035|0.552|0.106|29|12|0.059040658276864|3.1637231364956
2024-02-10 15:12:45|DAILY|02395|16127|/equities/first-merchants-corp|R2000VALUE|-36.239554547004|21|-0.0387|1|-0.03866|33.82|0.2305|36.18|0.02978|0.04949|0.041524607090957|0.679|0.08915|28|17|0.013151016456922|3.2001045498548
2024-02-10 15:12:47|DAILY|02396|15309|/equities/arkansas-best-corp|R2000VALUE|125.84256746476|32|0.1897|2|0.17732|143.81|0.08136|43.57|0.09958|0.13598|0.24637393329149|0.435|0.13322|23|4|0.2129390125847|4.2875914811229
2024-02-10 15:12:48|DAILY|02397|17114|/equities/sandy-spring-banc|R2000VALUE|-25.309531542812|19|-0.0902|1|-0.09019|23|0.16838|46.14|0.02389|0.05681|0.055263559264981|0.5|0.10436|22|8|-0.012630203291384|3.2539835430784
2024-02-10 15:12:49|DAILY|02398|8154|/equities/washington-post-co.|R2000VALUE|-739.53182065525|6||0|0.02501|722.42|0.12696|30.21|-0.00354|0.01886|0.040131297997832|0.588|0.06219|34|14|0.036492248062016|2.3302529069767
2024-02-10 15:12:50|DAILY|02399|20690|/equities/hilltop-holdings-inc|R2000VALUE|-32.875807952413|19||0|-0.06729|30.91|-0.01027|31.72|-0.00108|0.03099|-0.015928524543628|0.438|0.09523|32|12|0.058303969022265|3.0311626331075
2024-02-10 15:12:51|DAILY|02400|41181|/equities/constellium-nv|R2000VALUE|17.78821094625|11|-0.0234|1|-0.02339|18.79|0.1223|31|-0.02946|0.01167|-0.0045239812255362|0.515|0.1281|33|13|0.11448789932236|4.4924007744434
2024-02-10 15:12:53|DAILY|02401|20438|/equities/chesapeake-utilities-corp|R2000VALUE|97.765146959252|48|0.0747|2|0.04338|103.42|0.07428|39.44|-0.02194|0.00862|0.029611642361255|0.56|0.07001|25|12|0.030176185866409|2.6159419167473
2024-02-10 15:12:54|DAILY|02402|20520|/equities/brandywine-realty-trust|R2000VALUE|-4.6860758608021|17|-0.171|1|-0.17103|4.12|0.17217|36.32|-0.00982|0.02661|-0.011964097675804|0.5|0.10384|28|10|-0.087079380445305|3.4183136495644
2024-02-10 15:12:55|DAILY|02403|16617|/equities/magellan-health-s|R2000VALUE|-95.265943406499|29|0.0056|1|0.00561|94.99|0.09067|79.5|0.10428|0.12617|0.14232360669|0.5|0.13229|6|3|0.080726732673267|2.3131584158416
2024-02-10 15:12:55|DAILY|02404|17572|/equities/wesbanco|R2000VALUE|-30.96619416158|21|-0.0367|1|-0.03675|28.57|0.17204|36.18|0.00207|0.0277|0.018004942720981|0.679|0.09264|28|15|0.0061548886737657|3.1030726040658
2024-02-10 15:12:56|DAILY|02405|39145|/equities/trinity-industries|R2000VALUE|23.946219651653|12|0.0267|2|0.01779|26.32|0.15549|30.97|0.00707|0.03335|0.024314831822667|0.667|0.09658|33|16|0.0501403678606|3.1625363020329
2024-02-10 15:12:58|DAILY|02406|48366|/equities/columbia-pr|R2000VALUE|19.15423422534|77|0.1315|1|0.13146|19.28|0.12399|31.62|0.01583|0.04288|0.013699855036893|0.462|0.12875|13|5|0.045014373716632|3.3332094455852
2024-02-10 15:12:59|DAILY|02407|959886|/equities/four-corners-property-trust-inc|R2000VALUE|-24.40736845283|18|-0.0466|1|-0.04664|23.1|0.10488|28.22|-0.03035|-0.00839|-0.0019599954046376|0.528|0.08986|36|16|0.022092933204259|2.6360145208132
2024-02-10 15:13:00|DAILY|02408|39236|/equities/piedmont-offic-a|R2000VALUE|-7.1131886177963|6||0|-0.01046|6.62|0.16958|32.13|0.00664|0.03548|0.0029842405549561|0.438|0.08291|32|9|-0.078456921587609|3.1911248789932
2024-02-10 15:13:01|DAILY|02409|16080|/equities/first-financial-bancorp|R2000VALUE|-23.503915367017|19||0|-0.0018|22.18|0.10602|39.04|0.01722|0.04171|0.046120742803351|0.577|0.09716|26|12|0.026688286544046|3.2918276863504
2024-02-10 15:13:02|DAILY|02410|21172|/equities/moog-inc-a|R2000VALUE|136.17794500442|80|0.242|1|0.242|146.32|-0.0272|28.91|-0.03698|0.00466|0.027054063683483|0.485|0.09187|33|10|0.086506292352372|3.0407860600194
2024-02-10 15:13:04|DAILY|02411|17372|/equities/towne-bank|R2000VALUE|-29.667278450788|19||0|-0.01739|27.68|0.19993|39.04|0.00132|0.03123|0.054709560548447|0.462|0.08794|26|8|0.028578896418199|2.9366243949661
2024-02-10 15:13:04|DAILY|02412|17098|/equities/rush-enterprises-(a)|R2000VALUE|43.598932546329|9||0|0.01411|47.44|0.16062|37.96|-0.01832|0.02565|0.049090238117847|0.519|0.08718|27|9|0.10662536302033|3.0456118102614
2024-02-10 15:13:05|DAILY|02413|17118|/equities/spirit-airlines|R2000VALUE|-9.1190412260702|19||0|-0.16035|6.65|-0.31141|29.85|-0.03069|0.04805|0.01951957610593|0.5|0.12941|34|9|-0.047754114230397|4.9438606001936
2024-02-10 15:13:06|DAILY|02414|17186|/equities/skywest|R2000VALUE|54.55894630843|72|0.4034|1|0.40336|59.32|0.05097|38.48|0.05285|0.09484|0.032795457353965|0.6|0.15535|25|10|0.087835430784124|4.5521190706679
2024-02-10 15:13:07|DAILY|02415|24283|/equities/washington-real-estate-invest|R2000VALUE|13.886161530209|60||0|0.04859|14.46|-0.03329|31.42|-0.01052|0.01547|-0.025432615426717|0.548|0.078|31|10|-0.044310745401742|2.5842642787996
2024-02-10 15:13:09|DAILY|02416|20146|/equities/apollo-commercial-real-estate-fin.|R2000VALUE|-11.588457470068|29||0|-0.08518|10.74|0.15324|38.65|0.03115|0.07482|0.061519905498872|0.577|0.08616|26|9|0.027416263310745|3.4424394966118
2024-02-10 15:13:10|DAILY|02417|16107|/equities/first-midwest-ban|R2000VALUE|-22.522341181144|18|0.0267|1|0.02673|21.51|-0.0092|51.8|0.09854|0.13944|0.13943737246378|0.5|0.10059|10|3|0.031618691588785|3.4883121495327
2024-02-10 15:13:11|DAILY|02418|977731|/equities/gms-inc|R2000VALUE|81.557609808468|67||0|0.41024|87.9|-0.09568|26.14|-0.0126|0.01971|0.022354800140513|0.568|0.11623|37|13|0.16505711519845|3.6461868344627
2024-02-10 15:13:12|DAILY|02419|17078|/equities/retail-opportunit|R2000VALUE|13.358196155358|68|0.1026|2|0.08738|13.44|0.05649|35.78|-0.00324|0.03168|0.031575604214702|0.593|0.08879|27|12|0.019791868344627|3.1756960309777
2024-02-10 15:13:13|DAILY|02420|1122330|/equities/covetrus|R2000VALUE|20.802643853892|104|0.2721|1|0.27212|20.99|-0.15988|54.27|0.02367|0.1191|0.17738990779486|0.727|0.17971|11|7|0.14324857142857|5.0125414285714
2024-02-10 15:13:15|DAILY|02421|16306|/equities/heartland-financial|R2000VALUE|-36.698375825243|7||0|-0.03033|33.57|0.14575|39.5|0.0103|0.03616|0.028535413606496|0.577|0.09671|26|9|-0.0012555663117135|3.0803078412391
2024-02-10 15:13:15|DAILY|02422|8143|/equities/genworth-finl|R2000VALUE|-6.5320605369182|21||0|-0.01116|6.2|0.01129|28.14|-0.03155|0.02081|0.031330818504045|0.472|0.12313|36|9|0.097454985479187|4.0877744433688
2024-02-10 15:13:16|DAILY|02423|278|/equities/office-depot|R2000VALUE|-54.282305602165|26||0|0.01261|53.79|0.08616|33.6|-0.02701|0.02259|0.045800416792092|0.7|0.12379|30|12|0.1231142303969|4.2343504356244
2024-02-10 15:13:17|DAILY|02424|945633|/equities/xenia-hotels---resorts-inc|R2000VALUE|-13.815011053456|5|0.0077|1|0.00766|13.16|-0.04254|27.08|-0.05169|-0.00558|0.026047206120725|0.526|0.12441|38|14|0.02024298160697|4.001968054211
2024-02-10 15:13:18|DAILY|02425|41227|/equities/pennymac-fnl-ser|R2000VALUE|83.50440439519|10|0.0218|1|0.02185|91.21|-0.0751|35.31|0.04861|0.08106|0.027671112640421|0.655|0.10411|29|17|0.14173088092933|3.5555711519845
2024-02-10 15:13:20|DAILY|02426|1163554|/equities/cc-neuberger-principal-holdings-i|R2000VALUE|-4.13901078682|25||0|-0.02475|3.94|0.14773|29.83|-0.04593|0.004|-0.028100973712559|0.5|0.11542|30|10|-0.027709466811752|4.1285157780196
2024-02-10 15:13:21|DAILY|02427|945068|/equities/urban-edge-properties|R2000VALUE|-18.09168633975|18|0.0057|1|0.00573|17.54|0.09962|29.88|-0.01855|0.01876|0.043097379797411|0.5|0.09805|34|13|0.042399806389158|3.2861229428848
2024-02-10 15:13:22|DAILY|02428|17071|/equities/renasant-corp|R2000VALUE|-33.737750936884|6|0.0249|1|0.02492|31.67|-0.07124|39.5|0.01323|0.04674|0.045325479994519|0.577|0.09757|26|11|0.019661821705426|3.4321715116279
2024-02-10 15:13:23|DAILY|02429|39297|/equities/two-harbors-investment-corp|R2000VALUE|-13.335045995797|26|-0.0838|1|-0.08382|12.46|0.22533|38.77|0.02225|0.05984|0.041518783854309|0.5|0.09479|26|8|-0.059765730880929|3.5226089060987
2024-02-10 15:13:24|DAILY|02430|20143|/equities/mfa-financial-inc|R2000VALUE|-11.52997067205|27||0|-0.02264|10.79|0.1524|29.62|-0.00509|0.03481|0.0090456963545374|0.471|0.09504|34|10|0.17885672797677|4.0003455953533
2024-02-10 15:13:26|DAILY|02431|39312|/equities/realogy-holdings|R2000VALUE|6.5444599736844|10||0|-0.0401|7.42|0.39923|27.68|0.02468|0.07608|-0.0036766333950308|0.486|0.14253|37|14|0.086436592449177|5.4445614714424
2024-02-10 15:13:26|DAILY|02432|1171969|/equities/coursera|R2000VALUE|-20.126126583261|5||0|0.01419|17.87|-0.11279|32.55|-0.02533|0.0332|-0.035021216438831|0.409|0.12984|22|6|-0.064176388888889|4.6967444444445
2024-02-10 15:13:27|DAILY|02433|20755|/equities/gray-television-inc|R2000VALUE|-9.2430086114275|4|-0.0854|1|-0.08542|8.03|0.26522|36.79|0.02929|0.0615|0.028093482846558|0.5|0.12217|28|10|-0.022601161665053|4.2482129719264
2024-02-10 15:13:28|DAILY|02434|17386|/equities/trustmark-corp|R2000VALUE|26.157248669608|67||0|0.22826|27.12|-0.07885|46.05|0.00806|0.03631|0.012303124135491|0.476|0.09946|21|6|0.0058296224588577|3.024880929332
2024-02-10 15:13:29|DAILY|02435|102910|/equities/caretrust-inc|R2000VALUE|20.139688432467|1||0|0|22.5|0.05046|27.92|-0.02246|0.00587|0.0075184544048113|0.622|0.09309|37|17|0.054660212971926|2.7744917715392
2024-02-10 15:13:31|DAILY|02436|20909|/equities/barnes-group-inc|R2000VALUE|32.351998307114|11|0.079|1|0.07903|35.09|0.1877|33|-0.00098|0.03788|-0.033049680145092|0.645|0.08991|31|15|-0.0097434656340755|3.1457434656341
2024-02-10 15:13:32|DAILY|02437|32324|/equities/world-fuel-services|R2000VALUE|21.737027423112|4|0.0206|2|0.00085|23.53|0.07943|33.19|-0.04459|0.01213|0.019111167614923|0.516|0.09984|31|12|-0.0048265503875969|3.7564903100775
2024-02-10 15:13:33|DAILY|02438|1064342|/equities/dfb-healthcare-acquisitions-corp|R2000VALUE|-7.9253767953186|35||0|0.1433|7.42|-0.23916|35.68|-0.00783|0.04968|0.02254707168018|0.714|0.17822|28|14|0.040213939980639|5.3140764762827
2024-02-10 15:13:33|DAILY|02439|16951|/equities/portfolio-recover|R2000VALUE|-25.309924048572|20||0|0.0476|23.99|0.47746|42.25|0.06117|0.09443|-0.018753940758873|0.583|0.10367|24|9|0.0035111326234269|3.4487028073572
2024-02-10 15:13:34|DAILY|02440|24580|/equities/macdonald|R2000VALUE|-72.612350494465|2||0|-0.0048|70.54|0.01534|29.96|-0.03522|0.0772|0.10186110322055|0.75|0.16038|28|12|0.29554404761905|5.0539285714286
2024-02-10 15:13:36|DAILY|02441|955546|/equities/edgewell-personal-care|R2000VALUE|36.262352077374|39||0|0.06853|39.45|-0.10385|32.1|-0.0073|0.02172|0.036895427489025|0.516|0.088|31|9|0.061787028073572|3.1513407550823
2024-02-10 15:13:37|DAILY|02442|20277|/equities/telephone-and-data-systems-inc|R2000VALUE|17.47376451066|11||0|-0.0762|18.55|-0.02957|26.23|-0.05617|0.04621|0.011448894456696|0.513|0.10963|39|10|0.044533397870281|3.6454801548887
2024-02-10 15:13:38|DAILY|02443|20318|/equities/diamondrock-hospitality-comp|R2000VALUE|9.0008327340746|68|0.1201|1|0.12015|9.23|0.05457|26.11|-0.05298|-0.00197|0.023545297419555|0.486|0.12575|37|12|0.067826718296225|4.2899215876089
2024-02-10 15:13:39|DAILY|02444|16759|/equities/netscout-systems|R2000VALUE|-22.707771502231|3|0.0077|1|0.00769|20.96|-0.06204|28.64|-0.04214|0.00165|-0.0070125903783402|0.528|0.08633|36|12|0.010931268151017|2.9047270087125
2024-02-10 15:13:40|DAILY|02445|20213|/equities/provident-financial-services-inc|R2000VALUE|-16.689716153905|8|-0.0544|1|-0.05438|15.65|-0.07851|34.2|-0.00383|0.03036|0.022361308877624|0.633|0.09358|30|12|-0.0061945788964182|2.9281994191675
2024-02-10 15:13:42|DAILY|02446|20424|/equities/american-assets-trust-inc|R2000VALUE|-23.395654659459|5||0|0.02723|22.26|0.1366|32.16|-0.01899|0.01524|-0.0063776318624595|0.625|0.0864|32|12|-0.033847047434656|2.9624617618587
2024-02-10 15:13:43|DAILY|02447|24323|/equities/treehouse-foods-inc|R2000VALUE|40.678371907679|6||0|-0.01016|42.86|0.08385|38.07|-0.00452|0.02728|-0.010034026122244|0.519|0.09558|27|10|0.015539206195547|3.06794482091
2024-02-10 15:13:44|DAILY|02448|24410|/equities/park-national-corp|R2000VALUE|125.60448070239|11||0|-0.02111|131.7|0.07349|38.07|-0.0195|0.01675|0.065715559041483|0.593|0.09459|27|12|0.048943159922929|2.7975587668593
2024-02-10 15:13:44|DAILY|02449|20521|/equities/b-g-foods-holdings-corp|R2000VALUE|-10.847241198477|19||0|-0.01421|9.71|-0.11707|28.19|-0.04068|0.01501|-0.0070242445921479|0.556|0.11362|36|15|-0.0088828654404646|3.7356253630203
2024-02-10 15:13:45|DAILY|02450|17396|/equities/tessera-tech|R2000VALUE|11.881709180012|14|0.0957|2|0.08278|13.08|0.06245|30.91|-0.0061|0.10174|0.1256835412947|0.606|0.12832|33|14|0.095635043562439|3.8106544046467
2024-02-10 15:13:47|DAILY|02451|17121|/equities/seacoast-banking|R2000VALUE|-26.639265301721|19||0|-0.04666|24.72|0.19935|50.75|0.06346|0.09423|0.099657190640573|0.45|0.1096|20|6|0.022285575992256|3.633738625363
2024-02-10 15:13:48|DAILY|02452|16325|/equities/icf-international|R2000VALUE|136.09219899793|12|0.0618|2|0.0578|146.05|-0.02214|30.97|-0.03306|-0.00032|0.01820983711729|0.576|0.09101|33|12|0.067154888673766|2.8671848983543
2024-02-10 15:13:49|DAILY|02453|20939|/equities/enpro-industries|R2000VALUE|147.47470742701|15|0.0434|2|0.03561|159.07|0.02928|30.88|-0.00256|0.03639|0.056842334576537|0.606|0.0897|33|12|0.11907454017425|3.0660532429816
2024-02-10 15:13:50|DAILY|02454|20727|/equities/acadia-realty-trust|R2000VALUE|16.500925350939|48|0.1025|2|0.07776|16.91|0.10727|42.87|0.03058|0.08166|0.072860342842667|0.522|0.0873|23|7|0.0037599225556631|3.3846979670862
2024-02-10 15:13:51|DAILY|02455|1161066|/equities/madison-square-garden-entertainment|R2000VALUE|33.601458187687|18|0.134|1|0.13401|36.81|-0.12909|41.22|-0.03093|0.05997|-0.0029125526230681|0.696|0.1276|23|10|-0.028229015544041|4.0554476683938
2024-02-10 15:13:53|DAILY|02456|101870|/equities/knowles-cor|R2000VALUE|-17.154395164766|27||0|-0.05426|16.21|0.23197|33.57|-0.00692|0.04787|0.022231068205448|0.433|0.07104|30|7|-0.0018460793804453|2.5303707647628
2024-02-10 15:13:53|DAILY|02457|954882|/equities/liberty-global-lilac-c|R2000VALUE|-7.3723517548233|5||0|0.02723|6.79|-0.09203|30.26|-0.0249|0.00473|-0.036887461043285|0.529|0.12105|34|15|-0.047421103581801|4.0401355275895
2024-02-10 15:13:54|DAILY|02458|21222|/equities/cbiz-inc|R2000VALUE|63.290360341271|68|0.2392|2|0.22624|66.07|0.04439|24.77|-0.02296|-0.0058|0.036939845341159|0.615|0.06642|39|18|0.10380445304937|2.2672787996128
2024-02-10 15:13:55|DAILY|02459|24295|/equities/worthington-industries-inc|R2000VALUE|55.394126994484|32||0|0.06336|62.6|-0.28762|34.55|-0.02155|0.05032|-0.038998825701966|0.414|0.10532|29|5|0.09426137463698|3.4525130687318
2024-02-10 15:13:56|DAILY|02460|989525|/equities/bank-of-nt-butterfield-son-ltd|R2000VALUE|-31.395034705344|20|-0.0383|1|-0.03832|29.36|0.12971|29.82|-0.0013|0.03155|0.026004565575664|0.618|0.08555|34|15|0.012955469506292|2.9848334946757
2024-02-10 15:13:58|DAILY|02461|1057998|/equities/industrial-logistics-properties|R2000VALUE|-4.4789737098512|19|-0.0417|1|-0.04167|3.91|0.47826|50.75|0.13209|0.15772|0.012660183651821|0.7|0.12155|20|11|-0.10861277831559|4.1901016456922
2024-02-10 15:13:59|DAILY|02462|13839|/equities/devry-inc|R2000VALUE|-55.66214307475|10|-0.14|1|-0.14003|50.42|-0.03546|24.38|-0.03192|0.00774|0.041164903007592|0.5|0.09274|42|14|0.073021297192643|3.3637579864472
2024-02-10 15:14:00|DAILY|02463|15520|/equities/banner-corp|R2000VALUE|-48.354322337935|27|-0.1225|1|-0.12249|44.49|0.12655|31.47|-0.0249|0.00584|0.005254667815689|0.5|0.0991|32|13|0.017947725072604|3.3469535333979
2024-02-10 15:14:01|DAILY|02464|21236|/equities/sjw-corp|R2000VALUE|-62.570206486365|25||0|-0.0652|59.36|0.03437|31.53|-0.0133|0.00045|0.0070483272973792|0.656|0.07274|32|17|0.0075759922555663|2.5425614714424
2024-02-10 15:14:02|DAILY|02465|8046|/equities/stewart-information-services-corp|R2000VALUE|-63.648687066462|3|0.0127|1|0.01275|60.37|0.39308|30.32|0.00204|0.02526|0.032858639517213|0.529|0.09335|34|17|0.068529525653437|3.0883591481123
2024-02-10 15:14:03|DAILY|02466|20515|/equities/alexander---baldwin-inc|R2000VALUE|-18.049849447884|20|-0.054|1|-0.05399|17.17|0.06511|26.68|-0.02373|-0.00291|0.03576904935792|0.553|0.09634|38|16|0.020001936108422|3.0450203291384
2024-02-10 15:14:04|DAILY|02467|15554|/equities/bgc-partners|R2000VALUE|6.8232838365983|32||0|0.10457|7.5|0.10407|37.11|0.01273|0.04573|0.045848712585562|0.63|0.12807|27|15|0.076761858664085|4.1727270087125
2024-02-10 15:14:05|DAILY|02468|15357|/equities/argo-group-intern|R2000VALUE|29.80576325027|275|0.3412|1|0.34123|29.99|0.13043|33.38|0.02077|0.04318|-0.0043921291030731|0.524|0.09495|21|11|-0.04938358974359|2.7569374358974
2024-02-10 15:14:06|DAILY|02469|20324|/equities/hospitality-properites-trust|R2000VALUE|-8.1673012515758|18|-0.0214|1|-0.02144|7.76|0.02987|31.75|-0.00703|0.05424|0.056389978248207|0.688|0.14619|32|16|-0.0018296224588578|4.9259041626331
2024-02-10 15:14:07|DAILY|02470|20780|/equities/istar-financial-inc|R2000VALUE|-48.268879645432|28||0|-0.00131|47.6875|-0.10185|35.86|0.26248|0.30302|0.50768034468658|0.5|0.09889|22|5|0.48236642156863|3.9258100490196
2024-02-10 15:14:09|DAILY|02471|945634|/equities/easterly-government-properties|R2000VALUE|-12.566025641421|17||0|-0.07216|11.83|0.07926|31.78|-0.01168|0.0098|-0.0071981743250771|0.594|0.07506|32|13|-0.04847628267183|2.2901500484027
2024-02-10 15:14:10|DAILY|02472|15985|/equities/eagle-bancorp|R2000VALUE|-26.363759169153|21||0|-0.15332|23.47|0.36743|56.28|0.09221|0.12948|0.10816817255826|0.611|0.10855|18|7|-0.029110358180058|3.6004346563408
2024-02-10 15:14:10|DAILY|02473|20492|/equities/granite-construction-inc|R2000VALUE|44.230004743947|2|0.0082|1|0.00822|47.85|0.31628|35.59|-0.01952|0.02855|0.020787858921075|0.621|0.11552|29|12|0.099078412391094|3.6373775411423
2024-02-10 15:14:11|DAILY|02474|20496|/equities/kar-auction-services-inc|R2000VALUE|-14.793138692073|18||0|0.03827|14.38|-0.00875|29.88|-0.00596|0.02704|-0.024968945726522|0.618|0.12381|34|15|0.010968054211036|3.6649738625363
2024-02-10 15:14:12|DAILY|02475|995930|/equities/laureate-education-inc|R2000VALUE|-13.495881910315|27|-0.0015|1|-0.00154|12.99|-0.07071|27.97|-0.05118|0.00981|-0.0072865780130806|0.583|0.10242|36|15|0.033328170377541|3.4026573088093
2024-02-10 15:14:14|DAILY|02476|20474|/equities/bonanza-creek-energy-inc|R2000VALUE|52.611782043217|46|0.4971|2|0.40461|56.1|0.21763|19.86|-0.10465|-0.01786|0.024866439647673|0.571|0.16991|21|6|0.31186363636364|5.8961515151515
2024-02-10 15:14:15|DAILY|02477|16096|/equities/first-interstate|R2000VALUE|-27.972539420597|20|-0.1214|1|-0.12143|25.54|0.21549|36.21|-0.00337|0.02322|0.0031713870869979|0.643|0.09841|28|13|-0.015727976766699|3.0778141335915
2024-02-10 15:14:16|DAILY|02478|15982|/equities/enterprise-financial|R2000VALUE|-43.108503074134|19||0|-0.05134|39.91|-0.05124|33.83|-0.00043|0.02358|0.023263361582198|0.6|0.09535|30|12|0.015217812197483|2.9912826718296
2024-02-10 15:14:16|DAILY|02479|9231|/equities/allscripts-misys-healthcre-solution|R2000VALUE|-9.5736610465121|72|-0.3217|1|-0.32168|8.54|0.08085|37|-0.00795|0.03983|0.063360719878468|0.577|0.11391|26|12|0.031178121974831|3.6304975798645
2024-02-10 15:14:17|DAILY|02480|15523|/equities/bbcn-bancorp|R2000VALUE|-11.553093439898|19||0|-0.05018|10.79|0.23362|42.29|0.02005|0.05368|-0.0014345853178409|0.542|0.0993|24|7|0.0048828654404647|3.21701839303
2024-02-10 15:14:19|DAILY|02481|16783|/equities/new-york-mortgage|R2000VALUE|-8.0395639166259|38||0|-0.11606|7.54|0.02524|38.31|0.03586|0.06755|0.020474039787693|0.538|0.10351|26|10|-0.017988383349468|3.6777608906099
2024-02-10 15:14:20|DAILY|02482|17270|/equities/strayer-education|R2000VALUE|91.725568140697|16|0.0407|1|0.0407|98.45|0.06316|44.26|0.01224|0.05523|0.0067711668381989|0.565|0.09154|23|8|-0.012760890609874|3.3756369796709
2024-02-10 15:14:21|DAILY|02483|1166007|/equities/american-well-corp|R2000VALUE|-1.2857294456612|21||0|-0.04348|1.1|-0.08324|37.91|0.00765|0.06322|-0.098311954116727|0.591|0.19552|22|7|-0.24763817330211|6.5768056206089
2024-02-10 15:14:22|DAILY|02484|16776|/equities/northwest-bancsha|R2000VALUE|-12.619026546583|6|-0.01|1|-0.00998|11.91|-0.05276|36.71|-0.00485|0.01695|0.024391190691637|0.643|0.07825|28|10|-0.0099816069699903|2.5608935140368
2024-02-10 15:14:23|DAILY|02485|15967|/equities/encore-capital-gr|R2000VALUE|48.012432787267|67|0.1901|2|0.17731|50.33|-0.05859|31.19|-0.02615|0.01191|0.035383886567057|0.548|0.13661|31|15|0.095761858664085|3.6367076476283
2024-02-10 15:14:25|DAILY|02486|8029|/equities/m-i-homes-inc|R2000VALUE|-134.61862178527|6|-0.0249|1|-0.02494|122.35|-0.09394|32.13|0.03114|0.06491|0.12958344964612|0.5|0.1186|32|10|0.18332526621491|4.1016824782188
2024-02-10 15:14:25|DAILY|02487|953810|/equities/global-net-lease|R2000VALUE|-8.8463873365594|19||0|-0.11283|8.02|0.12423|29.85|-0.01608|0.00685|-0.0024181962989842|0.559|0.08955|34|12|-0.050727008712488|2.8838751210068
2024-02-10 15:14:26|DAILY|02488|6423|/equities/patterson-uti-energy-inc|R2000VALUE|10.020795219431|9|-0.0346|2|-0.09012|10.5|-0.1073|44.57|0.15071|0.22144|0.14093845669434|0.696|0.18459|23|10|0.12249273959342|6.1414201355276
2024-02-10 15:14:27|DAILY|02489|17316|/equities/the-bancorp|R2000VALUE|41.01284327774|13|0.0648|1|0.06477|43.89|0.03871|35.21|0.04248|0.08926|0.11715158453713|0.586|0.12012|29|10|0.19282768635044|4.4305343659245
2024-02-10 15:14:28|DAILY|02490|15697|/equities/capitol-federal-financial|R2000VALUE|-6.4884120443065|4|0.0338|1|0.03384|6.11|-0.07656|46.82|0.01665|0.04662|-0.011878707517533|0.682|0.09636|22|11|-0.055479186834463|2.745353339787
2024-02-10 15:14:30|DAILY|02491|20541|/equities/methode-electronics-inc|R2000VALUE|-21.907296983221|44||0|-0.04925|21.04|-0.06139|30.94|-0.00481|0.03604|0.0022694989677462|0.469|0.08003|32|9|-0.028614714424008|2.8520212971926
2024-02-10 15:14:31|DAILY|02492|942641|/equities/paramount-group-inc|R2000VALUE|-5.0070995571901|27||0|-0.07186|4.65|0.03786|27.97|-0.04149|0.00491|-0.017342779796146|0.583|0.10628|36|13|-0.059727008712488|3.5713136495644
2024-02-10 15:14:32|DAILY|02493|20619|/equities/mack-cali-realty-corp|R2000VALUE|14.754063268987|67|0.0341|1|0.03411|15.16|-0.16988|31.19|-0.00346|0.02716|0.015946978136273|0.419|0.09983|31|11|-0.0040745401742497|3.1459486931268
2024-02-10 15:14:33|DAILY|02494|40978|/equities/bluebird-bio-inc|R2000VALUE|-1.2469525550499|43||0|-0.63986|1.03|-0.11344|44.95|-0.00411|0.07659|-0.038700640576882|0.545|0.22771|22|8|-0.25187875848691|6.7755441319108
2024-02-10 15:14:34|DAILY|02495|103911|/equities/veritiv-cor|R2000VALUE|169.55061813489|123|0.4738|1|0.47382|169.99|-0.09792|31.93|0.04567|0.11856|0.18327037502356|0.63|0.17254|27|9|0.32965955284553|5.0772886178862
2024-02-10 15:14:36|DAILY|02496|20404|/equities/horace-mann-educators-corp|R2000VALUE|34.715580663563|98|0.268|1|0.26798|37.38|-0.15868|30.19|-0.03879|-0.00841|-0.033902434536571|0.484|0.07175|31|10|0.0056176185866409|2.5505150048403
2024-02-10 15:14:36|DAILY|02497|17195|/equities/super-micro-compu|R2000VALUE|600.7165911223|60||0|1.51911|740.29|0.22746|29.52|-0.01249|0.07376|0.16738678343948|0.545|0.11649|33|8|0.41304549854792|4.4469970958374
2024-02-10 15:14:37|DAILY|02498|20899|/equities/redwood-trust-inc|R2000VALUE|-7.0082746079192|26||0|-0.05849|6.6|-0.10218|38.77|0.04991|0.07336|0.052298885276755|0.385|0.10491|26|8|0.0085314617618586|3.9348722168441
2024-02-10 15:14:38|DAILY|02499|16057|/equities/first-bancorp|R2000VALUE|33.218067184618|10|-0.0181|2|-0.02607|35.49|0.19536|40.96|0.03219|0.06654|0.070036924495476|0.52|0.1009|25|10|0.028845111326234|3.4536737657309
2024-02-10 15:14:39|DAILY|02500|8215|/equities/big-lots-inc|R2000VALUE|-6.7393760846166|16||0|-0.12561|5.36|0.31323|33.93|0.04438|0.09686|0.05530298590905|0.533|0.17131|30|10|-0.034089060987415|6.0159138431752
2024-02-10 15:14:41|DAILY|02501|16709|/equities/nbt-bancorp-inc|R2000VALUE|-37.030754957724|25|-0.1538|1|-0.15383|34.27|0.20002|36.04|-0.01211|0.01836|0.025597664252574|0.536|0.08996|28|9|0.0087231364956438|2.8050609874153
2024-02-10 15:14:42|DAILY|02502|943129|/equities/halyard-health|R2000VALUE|-20.584383080336|26||0|0.05787|19.01|-0.0729|38.77|-0.02213|0.03691|-0.022103252346396|0.615|0.11502|26|8|-0.016121974830591|3.4853514036786
2024-02-10 15:14:43|DAILY|02503|1072221|/equities/arcus-biosciences-inc|R2000VALUE|-17.460790640187|19||0|-0.0645|15.81|0.04579|29.85|-0.0436|0.03788|0.03896521935461|0.529|0.19333|34|13|0.1815527589545|6.1989254598257
2024-02-10 15:14:43|DAILY|02504|32360|/equities/opko-health|R2000VALUE|-1.1732064240767|26||0|0.15805|1.05|-0.36594|33.6|-0.0011|0.08112|0.030519894482264|0.667|0.17589|30|16|0.086443368828655|6.0609090029042
2024-02-10 15:14:45|DAILY|02505|16632|/equities/mesa-laboratories|R2000VALUE|-103.87423160824|27|-0.0338|1|-0.03377|93.85|-0.03247|45.77|0.03351|0.06326|0.023877482268461|0.455|0.10941|22|9|-0.0632894482091|3.4468218780252
2024-02-10 15:14:46|DAILY|02506|21107|/equities/deluxe-corp|R2000VALUE|18.640899544836|6|-0.0308|1|-0.03077|20.16|0.07668|41.12|0.04419|0.08096|0.0087692778645371|0.56|0.12432|25|11|-0.036572120038722|3.7880464666021
2024-02-10 15:14:47|DAILY|02507|21077|/equities/la-z-boy-inc|R2000VALUE|34.78315670525|2|0.0353|2|0.01275|38.13|0.08657|29.49|-0.01334|0.0203|0.048230427138386|0.429|0.08752|35|9|0.057535333978703|3.1332623426912
2024-02-10 15:14:48|DAILY|02508|20439|/equities/carpenter-technology-corp|R2000VALUE|-67.883275403882|44|-0.0171|1|-0.01706|63.36|-0.05774|38.08|-0.00541|0.0685|0.085876787472067|0.5|0.12519|26|5|0.090880929332043|4.4533184898354
2024-02-10 15:14:49|DAILY|02509|30810|/equities/inovio-pharmaceuticals-inc|R2000VALUE|-7.1797901141796|14||0|-0.03178|6.74|0.33798|31.88|-0.0665|0.09423|0.052261333053355|0.5|0.2698|32|10|0.096590513068732|8.5434869312681
2024-02-10 15:14:50|DAILY|02510|16925|/equities/eplus-inc|R2000VALUE|62.412774501946|1||0|0|75.47|0.00093|29.51|-0.01813|0.01717|0.044750358768374|0.543|0.09343|35|13|0.08856050338819|3.3051819941917
2024-02-10 15:14:52|DAILY|02511|32380|/equities/air-transport-service|R2000VALUE|-15.865388047873|19||0|-0.06713|14.87|-0.06835|33.83|0.00612|0.03418|0.0071450251055392|0.533|0.10008|30|10|-0.0063765730880929|3.3150813165537
2024-02-10 15:14:53|DAILY|02512|31069|/equities/supernus-pharmaceuticals-inc|R2000VALUE|27.063975176375|62|0.0591|2|0.04728|27.91|-0.11813|51.16|0.01783|0.0684|0.047322441999362|0.684|0.115|19|10|0.05220522749274|3.6953155856728
2024-02-10 15:14:54|DAILY|02513|50909|/equities/grt-amer-grp-inc|R2000VALUE|-24.219314231934|3|0.0115|1|0.01145|18.55|-0.27738|34.37|0.05267|0.09411|0.035642184797259|0.567|0.13911|30|14|0.048022265246854|4.7920638915779
2024-02-10 15:14:55|DAILY|02514|20237|/equities/kraton-performance-polymers-inc|R2000VALUE|45.962442145355|175|0.2783|1|0.27825|46.49|-0.17336|29.15|0.0134|0.06479|0.13361756377748|0.769|0.25218|13|8|0.25510126582279|5.4972730560579
2024-02-10 15:14:55|DAILY|02515|16958|/equities/primoris-services|R2000VALUE|33.895252729613|20||0|0.11525|37.45|-0.02331|37.56|0.01026|0.05488|0.07305123248186|0.519|0.10826|27|9|0.10121297192643|3.5366534365925
2024-02-10 15:14:57|DAILY|02516|15740|/equities/clean-energy-fuel|R2000VALUE|-3.2911635302904|22|-0.1433|1|-0.14327|2.93|-0.11358|29.76|-0.01216|0.05546|0.020956395584719|0.588|0.18409|34|14|0.16304259438529|6.3388480154889
2024-02-10 15:14:58|DAILY|02517|17530|/equities/westamerica-banco|R2000VALUE|-49.253928205198|19|-0.1532|1|-0.15321|45.1|0.10057|39.04|-0.00714|0.01322|0.0071096969134505|0.577|0.0864|26|13|-0.019696030977735|2.5650387221684
2024-02-10 15:14:59|DAILY|02518|17389|/equities/trimas-corp|R2000VALUE|-25.919119706038|27||0|0.002|25|-0.07901|38.73|-0.02077|0.0141|-0.012030472387808|0.5|0.09239|26|9|0.0045179090029042|3.1958615682478
2024-02-10 15:15:00|DAILY|02519|16171|/equities/gevo|R2000VALUE|-1.034848233199|19||0|0.06941|0.9198|0.06667|42.29|0.04459|0.22883|0.27981954157212|0.5|0.27142|24|7|0.27452952565344|8.6630987415295
2024-02-10 15:15:01|DAILY|02520|16392|/equities/investors-real-es|R2000VALUE|-57.317736957364|25||0|0.00221|54.37|0.02111|42.04|0.0228|0.0448|0.019191872090246|0.583|0.0857|24|8|-0.0014569215876089|2.9036553727009
2024-02-10 15:15:03|DAILY|02521|17407|/equities/ttm-technologies|R2000VALUE|14.264884019458|2|0.0591|1|0.05913|16.12|0.02148|35.59|0.00463|0.03121|0.012260349690095|0.655|0.08613|29|14|0.038881897386254|2.935614714424
2024-02-10 15:15:03|DAILY|02522|15412|/equities/american-national-insurance|R2000VALUE|188.28549288449|1||0|0|190.02|0.93029|54.82|0.06988|0.11377|0.21481744666694|0.545|0.06439|11|2|0.10338971807629|2.2263316749585
2024-02-10 15:15:04|DAILY|02523|1163662|/equities/ping-identity-holding|R2000VALUE|28.214448463265|53|0.4604|2|0.01496|28.5|0.61379|34.26|-0.00265|0.05707|0.080615913299488|0.632|0.15592|19|7|0.10995590327169|4.841372688478
2024-02-10 15:15:05|DAILY|02524|41226|/equities/pbf-energy-inc|R2000VALUE|47.456017478441|12|0.1741|2|0.15852|53.35|-0.07471|40.88|0.12252|0.1977|0.22940324953629|0.52|0.17562|25|8|0.20006776379477|6.5070793804453
2024-02-10 15:15:06|DAILY|02525|8930|/equities/dillards|R2000VALUE|-411.5366219768|26|0.1007|1|0.10068|409.86|-0.07769|33.6|0.03374|0.10396|0.20911086258008|0.433|0.15546|30|11|0.27904065827686|5.5952923523717
2024-02-10 15:15:08|DAILY|02526|21175|/equities/nelnet-inc|R2000VALUE|84.779207505568|15||0|0.02248|89.16|-0.05738|35.14|0.00474|0.02352|0.036561706555273|0.379|0.06261|29|7|0.056380445304937|2.1764569215876
2024-02-10 15:15:09|DAILY|02527|101871|/equities/ladder-cptl|R2000VALUE|-11.371428982107|19|-0.049|1|-0.04902|10.67|0.12651|33.83|0.00844|0.03672|0.020782102938639|0.6|0.08607|30|13|0.038478218780252|3.5018973862536
2024-02-10 15:15:10|DAILY|02528|41260|/equities/empire-state-rty|R2000VALUE|-10.145457287317|6|0.0413|1|0.04127|9.84|0.13993|46.73|0.02271|0.08643|0.1037982190893|0.364|0.10409|22|6|0.013512100677638|3.6609041626331
2024-02-10 15:15:11|DAILY|02529|20413|/equities/northwest-natural-gas-comp|R2000VALUE|-37.427286927088|9|-0.0682|1|-0.06817|35.13|-0.02407|32.03|-0.02582|-0.00338|-0.024271341361316|0.563|0.08648|32|13|-0.045038722168441|2.5722449177154
2024-02-10 15:15:11|DAILY|02530|16208|/equities/green-plains-rene|R2000VALUE|21.043806714586|3|0.0919|1|0.09191|24.71|-0.06061|29.46|-0.01491|0.02855|0.063636814512451|0.571|0.14657|35|15|0.14763407550823|5.5937812197483
2024-02-10 15:15:13|DAILY|02531|32314|/equities/oceanerring-international|R2000VALUE|19.693944994053|12|-0.0187|2|-0.02918|20.63|-0.03814|32.97|0.0323|0.0914|0.10864138896148|0.581|0.16467|31|11|0.16733494675702|5.8912584704743
2024-02-10 15:15:14|DAILY|02532|20188|/equities/first-commonwealth-financial-corp|R2000VALUE|-14.266413572432|23||0|-0.08874|13.35|0.17233|36.11|0.01058|0.04609|0.023692793904315|0.571|0.08605|28|7|0.022568247821878|2.8856379477251
2024-02-10 15:15:15|DAILY|02533|989521|/equities/advansix-inc|R2000VALUE|-27.096653772735|26|-0.0912|1|-0.09123|26|0.04202|38.77|0.05659|0.09816|0.098424964568496|0.577|0.13084|26|11|0.089017424975798|4.2307212003872
2024-02-10 15:15:16|DAILY|02534|16791|/equities/oceanfirst-financial|R2000VALUE|-17.086099676523|6||0|-0.03733|15.73|0.16725|32.13|-0.00695|0.02673|0.0058039057799477|0.5|0.09677|32|11|-0.011008712487899|3.1755062923524
2024-02-10 15:15:17|DAILY|02535|16190|/equities/golar-lng-ltd|R2000VALUE|-22.812913176602|16||0|-0.02608|21.29|-0.01734|33.93|-0.0018|0.05131|0.037457425204466|0.5|0.13905|30|8|0.12662439496612|4.9021539206196
2024-02-10 15:15:19|DAILY|02536|15618|/equities/first-busey-corp|R2000VALUE|-24.817114870566|4||0|0.02636|23.36|-0.08704|46.82|0.03057|0.05505|0.026105274037641|0.727|0.08696|22|11|0.015837366892546|3.093775411423
2024-02-10 15:15:19|DAILY|02537|20422|/equities/standex-international-corp|R2000VALUE|141.9551928805|2||0|0.00323|155.28|0.02904|41.28|0.03118|0.06605|0.10221361326943|0.52|0.08561|25|6|0.094927395934172|2.8192168441433
2024-02-10 15:15:20|DAILY|02538|1073475|/equities/trinity-merger-corp|R2000VALUE|4.6298290629212|8||0|-0.02626|4.82|0.07843|40.48|0.01363|0.03693|-0.003625103532073|0.714|0.08138|21|12|-0.075738623103851|2.8382415402567
2024-02-10 15:15:21|DAILY|02539|20446|/equities/greenbrier-companies-inc|R2000VALUE|44.214443020897|48|0.2488|2|0.2289|48.05|-0.19962|31.81|0.00361|0.06075|0.010318398120728|0.581|0.10069|31|11|0.095450145208132|3.7932681510165
2024-02-10 15:15:22|DAILY|02540|15557|/equities/berkshire-hills-b|R2000VALUE|-24.321666963897|18|-0.0336|1|-0.03357|22.74|0.13726|31.75|-0.01262|0.03138|0.042907772288514|0.625|0.1047|32|13|0.015099709583737|3.4588547918683
2024-02-10 15:15:24|DAILY|02541|20628|/equities/delek-us-holdings-inc|R2000VALUE|25.585473442304|11|0.0918|2|0.0692|28.43|-0.1164|35.28|0.01799|0.06974|0.14499224524746|0.448|0.16566|29|10|0.075726040658277|5.3896224588577
2024-02-10 15:15:25|DAILY|02542|21241|/equities/azz-inc|R2000VALUE|63.482085390995|60|0.4341|2|0.40428|69.54|-0.032|36.07|6.0E-5|0.03742|0.028688953845413|0.407|0.07822|27|5|0.073428848015489|2.8357279767667
2024-02-10 15:15:26|DAILY|02543|15746|/equities/columbus-mckinnon|R2000VALUE|38.333804798493|8|0.0765|1|0.07653|42.06|0.05452|38|-0.00397|0.02153|0.0220254531484|0.593|0.11324|27|15|0.04347628267183|3.5736969990319
2024-02-10 15:15:27|DAILY|02544|17126|/equities/southside-bancshares|R2000VALUE|29.650569608281|10|-0.0543|2|-0.0762|30.31|0.01189|37.93|0.00017|0.01857|0.018792117428965|0.481|0.08947|27|9|0.0055091965150048|2.82298160697
2024-02-10 15:15:27|DAILY|02545|994248|/equities/lions-gate-entertainment-corp-b|R2000VALUE|-10.47700944441|1||0|0|8.81|0.08364|36.89|0.03941|0.09236|0.069044065903893|0.607|0.14814|28|10|0.059192642787996|5.0800561471442
2024-02-10 15:15:29|DAILY|02546|24332|/equities/triumph-group-inc|R2000VALUE|-16.688519246453|18||0|-0.01863|14.75|0.83166|29.88|0.00897|0.0947|0.045184138439235|0.676|0.14968|34|12|0.10338528557599|5.8206679574056
2024-02-10 15:15:30|DAILY|02547|40056|/equities/connectone-bancorp-inc|R2000VALUE|-22.57662306002|6||0|-0.04854|20.58|0.22663|39.54|0.00617|0.04883|0.068638510350255|0.615|0.11447|26|8|0.021918683446273|3.5553939980639
2024-02-10 15:15:31|DAILY|02548|15638|/equities/cal-maine-foods|R2000VALUE|53.461702697186|68||0|0.11746|55.56|-0.07483|35.78|-0.01889|0.01185|0.01221686032293|0.519|0.09216|27|11|0.049011616650532|2.8739670861568
2024-02-10 15:15:32|DAILY|02549|20869|/equities/getty-realty-corp|R2000VALUE|-28.575228406261|43|-0.0619|1|-0.06185|27.15|-0.14825|45.05|0.01519|0.03399|0.046087740569351|0.409|0.07178|22|5|0.01005614714424|2.4771442400774
2024-02-10 15:15:33|DAILY|02550|16179|/equities/g-iii-apparel-gro|R2000VALUE|-32.234858139446|21|0.008|1|0.00797|31.63|0.49827|36.18|0.01239|0.10194|0.01576752354997|0.464|0.13143|28|6|0.13121006776379|5.1078867376573
2024-02-10 15:15:35|DAILY|02551|20334|/equities/oriental-financial-group-inc|R2000VALUE|35.469963527312|12|-0.0331|2|-0.03892|36.3|0.06245|37.85|0.00092|0.03296|0.025624780180919|0.556|0.10516|27|10|0.081945788964182|3.3331297192643
2024-02-10 15:15:36|DAILY|02552|15895|/equities/dime-community-ba|R2000VALUE|-22.258214949221|19||0|-0.20492|19.4|0.03054|42.29|0.0206|0.06313|0.023440794485814|0.417|0.10142|24|6|-0.011500484027105|3.4547802516941
2024-02-10 15:15:36|DAILY|02553|41267|/equities/national-bak-hld|R2000VALUE|-36.326558887923|5||0|0.02552|34.56|-0.08623|32.16|-0.01846|0.01751|0.02788312182944|0.563|0.08832|32|10|0.024513068731849|2.9027628267183
2024-02-10 15:15:37|DAILY|02554|17322|/equities/trico-bancshares|R2000VALUE|-38.030306943054|23|-0.1389|1|-0.13889|34.72|0.07035|38.88|0.01046|0.04453|0.018220234374482|0.5|0.0959|26|10|0.015386253630203|3.0956137463698
2024-02-10 15:15:38|DAILY|02555|20830|/equities/ltc-properties-inc|R2000VALUE|-31.937139404332|34||0|-0.0467|31.03|-0.00297|31.25|-0.01783|0.00468|-0.013793493906967|0.625|0.07034|32|12|-0.0078576960309777|2.4786437560503
2024-02-10 15:15:40|DAILY|02556|21218|/equities/aar-corp|R2000VALUE|57.367438116875|1||0|0|63.25|0.07497|38.26|0.03071|0.07024|0.078454960404585|0.519|0.10174|27|9|0.096729912875121|3.7177860600194
2024-02-10 15:15:41|DAILY|02557|21067|/equities/griffon-corp|R2000VALUE|62.27060801876|68|0.6465|1|0.64651|68.61|0.04909|31.16|-0.04311|0.0225|0.033378190433133|0.387|0.11427|31|8|0.17207454017425|3.6710987415295
2024-02-10 15:15:42|DAILY|02558|20180|/equities/government-properties-income-trust|R2000VALUE|-4.3287523091905|23||0|-0.36153|3.85|-0.34906|42.13|0.05381|0.09006|-0.013179137426509|0.458|0.12115|24|6|-0.14232623426912|3.8039593417231
2024-02-10 15:15:43|DAILY|02559|24393|/equities/northern-oil-and-gas-inc|R2000VALUE|-34.477998598746|23|-0.0898|1|-0.08979|32.44|-0.06713|36.29|-0.5244|0.09776|0.17002246025773|0.607|0.15504|28|8|20.271838150289|5.7266156069364
2024-02-10 15:15:43|DAILY|02560|15475|/equities/astec-industries|R2000VALUE|33.62219893539|12|-0.0185|2|-0.0298|35.16|-0.01184|29.2|-0.0153|0.03015|0.025241984697852|0.514|0.10648|35|11|0.023460793804453|3.654155856728
2024-02-10 15:15:45|DAILY|02561|16073|/equities/first-defiance|R2000VALUE|-21.826799118288|21|-0.1152|1|-0.11525|20.19|0.27352|46.05|0.0757|0.09674|0.085492578511195|0.636|0.10451|22|10|0.0014782187802518|3.4782565343659
2024-02-10 15:15:46|DAILY|02562|17481|/equities/veeco-instruments|R2000VALUE|30.823453297752|17|0.1304|2|0.0797|34.14|-0.02621|32.81|-0.02052|0.02227|0.037469741869807|0.484|0.11238|31|11|0.13334269119071|3.9207173281704
2024-02-10 15:15:47|DAILY|02563|39252|/equities/brookdale-senior-living|R2000VALUE|-6.0247473133419|5|0.0147|1|0.01473|5.51|0.26738|28.58|-0.04774|0.04272|0.061500801702227|0.556|0.16912|36|12|0.094538238141336|5.4299438528558
2024-02-10 15:15:48|DAILY|02564|24396|/equities/tompkins-financial-corp|R2000VALUE|-53.395172552214|27||0|-0.11626|49.79|0.09038|36.14|-0.03335|-0.00254|0.0078456020555961|0.5|0.09834|28|9|-0.028320809248555|2.950605973025
2024-02-10 15:15:49|DAILY|02565|942638|/equities/enova-international-inc|R2000VALUE|-59.274480451014|8|0.0204|1|0.02039|55.54|-0.03262|25.65|-0.03623|0.02242|0.050785506877179|0.475|0.1232|40|12|0.1514211035818|4.1277473378509
2024-02-10 15:15:51|DAILY|02566|20893|/equities/proassurance-corp|R2000VALUE|12.768335415297|15|-0.0194|2|-0.05628|13.08|-0.20125|27.54|-0.03069|0.00698|-0.015607818462492|0.595|0.10334|37|16|-0.055180058083253|3.4485672797677
2024-02-10 15:15:52|DAILY|02567|15705|/equities/city-holding-comp|R2000VALUE|-106.73007439553|27|-0.059|1|-0.05895|101.84|0.16264|35.96|-0.02104|0.00045|0.023374934340447|0.607|0.07785|28|13|0.040409486931268|2.4701529525653
2024-02-10 15:15:53|DAILY|02568|15404|/equities/amerisafe|R2000VALUE|47.67127222724|15||0|0.02259|49.79|-0.03047|30.88|-0.0314|-0.01237|0.0016979891593419|0.576|0.08009|33|15|-0.0073775411423039|2.6280019361084
2024-02-10 15:15:53|DAILY|02569|15519|/equities/bancfirst-corp|R2000VALUE|-93.265810810679|25|-0.0427|1|-0.04273|88.72|0.06359|38.81|-0.00111|0.04106|0.059865212539922|0.385|0.09196|26|5|0.075717328170377|3.0860822846079
2024-02-10 15:15:54|DAILY|02570|20172|/equities/federal-agricultural-mortgage-corp|R2000VALUE|180.94190352635|10||0|-0.04027|184|0.06452|40.96|0.03733|0.06629|0.077006692750678|0.64|0.08397|25|11|0.10419748305905|2.8030764762827
2024-02-10 15:15:56|DAILY|02571|15409|/equities/american-woodmark|R2000VALUE|87.416660328813|64|0.2867|1|0.28669|94.43|0.33306|31.29|-0.01599|0.02563|0.039386481638803|0.484|0.11271|31|9|0.054211035818006|3.9023310745402
2024-02-10 15:15:57|DAILY|02572|17107|/equities/safety-insurance|R2000VALUE|80.648840861753|18|0.0866|1|0.08659|84.45|0.04688|30.79|-0.02302|-0.0029|0.0029281589297273|0.485|0.06955|33|10|0.0069903194578896|2.307279767667
2024-02-10 15:15:58|DAILY|02573|20359|/equities/fresh-del-monte-produce-inc|R2000VALUE|-25.28502605405|23|-0.0747|1|-0.07471|23.78|0.0497|33.7|-0.0315|0.0115|0.010147938837776|0.6|0.09617|30|9|-0.0024075508228461|2.9744433688287
2024-02-10 15:15:59|DAILY|02574|15604|/equities/brookline-bancorp|R2000VALUE|-10.89217469457|5||0|-0.00788|10.07|0.10862|51.45|0.05608|0.07899|0.049336440411502|0.5|0.09445|20|9|-0.016860600193611|3.0980329138432
2024-02-10 15:16:00|DAILY|02575|24344|/equities/universal-corp|R2000VALUE|-57.629188906453|25||0|-0.17192|51.97|0.33786|29.68|-0.01312|0.01487|0.018946895752468|0.647|0.07169|34|15|0.0075353339787028|2.2767212003872
2024-02-10 15:16:02|DAILY|02576|994247|/equities/conduent-inc|R2000VALUE|3.3483701254537|53|0.1349|1|0.13487|3.45|-0.02564|31.65|-0.03449|0.05642|0.04745868945994|0.645|0.14967|31|13|0.051015488867377|5.0449351403679
2024-02-10 15:16:03|DAILY|02577|963703|/equities/gcp-applied-technologies-inc|R2000VALUE|31.705763024321|62|0.0191|1|0.0191|32.01|-0.05574|33|-0.01391|0.02083|-0.0037628908896047|0.526|0.07989|19|6|0.089619186046512|2.6771409883721
2024-02-10 15:16:03|DAILY|02578|17257|/equities/s-t-bancorp|R2000VALUE|-34.500863285543|5||0|-0.0025|31.89|0.18488|39.58|0.0097|0.03804|0.04626775596515|0.577|0.09615|26|9|0.0077212003872217|3.104211035818
2024-02-10 15:16:04|DAILY|02579|15961|/equities/meridian-intersta|R2000VALUE|23.292741648758|35||0|0.15827|24.15|-0.06119|33.62|0.00506|0.03803|0.052305271531287|0.308|0.11568|13|3|0.095910828025478|3.4228450106157
2024-02-10 15:16:05|DAILY|02580|20633|/equities/exterran-holdings-inc|R2000VALUE|15.319103897134|15|0.0342|1|0.03424|16.31|0.11153|37.74|0.01938|0.04733|0.081765751955338|0.593|0.1093|27|13|0.12032913843175|3.886628267183
2024-02-10 15:16:07|DAILY|02581|13066|/equities/tupperware-brands|R2000VALUE|-1.8272562097126|15|-0.1854|1|-0.18539|1.45|0.03938|33.97|0.16843|0.28907|0.37823361026969|0.567|0.21597|30|13|0.18855856727977|8.3423397870281
2024-02-10 15:16:08|DAILY|02582|20722|/equities/sonic-automotive-inc|R2000VALUE|49.887823545473|1||0|0|57.25|0.0321|33.32|-0.00599|0.04101|0.059680903250471|0.548|0.1238|31|9|0.12361277831559|4.5571103581801
2024-02-10 15:16:09|DAILY|02583|20161|/equities/schweitzer-mauduit-international|R2000VALUE|-13.129309159132|23|-0.0945|1|-0.09452|12.07|0.00346|33.7|-0.0187|0.02484|-0.024192929803885|0.467|0.1162|30|8|-0.075215876089061|3.6153959341723
2024-02-10 15:16:09|DAILY|02584|20195|/equities/ramco-gershenson-properties-trust|R2000VALUE|12.553038502885|42|0.1891|1|0.18906|12.83|0.07193|38.56|0.04448|0.09246|0.099716951932935|0.68|0.1074|25|11|0.045328358208955|3.5935512437811
2024-02-10 15:16:10|DAILY|02585|942496|/equities/first-foundation-inc|R2000VALUE|-9.928522239066|8|-0.1282|1|-0.12815|8.3|0.65242|46.64|0.11021|0.14251|0.055902039680454|0.636|0.12393|22|11|-0.0018402710551792|4.1985634075508
2024-02-10 15:16:12|DAILY|02586|16567|/equities/matthews-internat|R2000VALUE|-32.264853353317|27||0|-0.17166|29.29|0.15243|33.57|0.0031|0.03997|0.039861370408646|0.5|0.08254|30|8|0.0083765730880929|3.1900067763795
2024-02-10 15:16:13|DAILY|02587|15784|/equities/cowen-group|R2000VALUE|38.833226956151|165|0.5349|2|0.26059|38.99|0.31449|42|0.0612|0.10405|0.21480701361453|0.533|0.1331|15|7|0.16487531486146|3.7577770780856
2024-02-10 15:16:14|DAILY|02588|15433|/equities/apogee-enterprise|R2000VALUE|51.610325716196|67||0|0.23532|55.12|-0.08|35.81|-0.00514|0.03042|0.040233540888363|0.63|0.1037|27|11|0.099632139399806|3.4379670861568
2024-02-10 15:16:14|DAILY|02589|21043|/equities/steelcase-inc|R2000VALUE|12.261829069929|10||0|-0.03505|12.94|0.08238|35.31|-0.01652|0.03137|-0.0041374161588762|0.586|0.1018|29|10|0.0059670861568248|3.5092100677638
2024-02-10 15:16:15|DAILY|02590|15420|/equities/angiodynamics|R2000VALUE|-6.565004888843|25||0|-0.01932|6.09|-0.12026|45.86|0.06328|0.10679|-0.040734290163038|0.591|0.12875|22|10|-0.036544046466602|4.4856224588577
2024-02-10 15:16:17|DAILY|02591|13089|/equities/e.w.-scripps-comp|R2000VALUE|-7.6504945013618|5||0|-0.20245|5.87|0.09107|36.75|0.00563|0.06379|0.030815429679607|0.5|0.15777|28|9|0.0010900290416263|5.2196224588577
2024-02-10 15:16:18|DAILY|02592|21022|/equities/frontline-ltd?cid=21022|R2000VALUE/MSCI_EU_SMALLCAP|20.653975264207|37|0.0816|1|0.08159|22.27|0.11248|24.32|-0.04403|0.01129|0.016930395082814|0.512|0.12558|41|13|0.12116456921588|3.9263417231365
2024-02-10 15:16:19|DAILY|02593|20364|/equities/summit-hotel-properties-inc|R2000VALUE|6.3233956694029|68|0.0814|1|0.08143|6.64|-0.08482|27.6|-0.03412|0.00656|0.017633082794974|0.543|0.12106|35|13|0.012970958373669|4.1184859632139
2024-02-10 15:16:20|DAILY|02594|960623|/equities/kura-oncology-inc|R2000VALUE|16.893602937172|13|0.2425|2|0.01836|19.97|0.46125|35.21|0.02866|0.0817|0.10128286382761|0.621|0.17454|29|14|0.12317812197483|5.6482023233301
2024-02-10 15:16:21|DAILY|02595|39253|/equities/corrections-corp|R2000VALUE|13.803933839533|14|0.0243|2|0.00952|14.84|0.46659|30.91|-0.03112|0.01605|-0.0018521058859582|0.455|0.13892|33|12|0.04712100677638|4.1960667957406
2024-02-10 15:16:22|DAILY|02596|1166762|/equities/radius-global-infrastructure|R2000VALUE|14.813723373377|4|0.005|2|0.002|15|0.0074|32.48|-0.01986|0.02582|0.077638152125752|0.609|0.11355|23|7|0.13732266666667|3.8211666666667
2024-02-10 15:16:23|DAILY|02597|20575|/equities/employers-holdings-inc|R2000VALUE|-42.369027327735|3||0|0.04647|41.66|0.00201|25.78|-0.04055|-0.01465|0.00094778645239656|0.55|0.07411|40|15|0.018025169409487|2.4749370764763
2024-02-10 15:16:24|DAILY|02598|1127927|/equities/brigham-minerals-inc|R2000VALUE|-36.682466750421|14|-0.0101|1|-0.01005|32.5|0.17292|33.64|0.00829|0.0632|0.041732644767703|0.545|0.1369|22|10|0.13198273572377|4.6287104913679
2024-02-10 15:16:25|DAILY|02599|15518|/equities/banc-of-california|R2000VALUE|-14.65952706395|7|-0.0023|1|-0.00226|13.24|-0.0119|42.79|0.01291|0.04559|0.016357146677184|0.625|0.12504|24|11|0.027545014520813|3.6692265246854
2024-02-10 15:16:26|DAILY|02600|16151|/equities/german-american-b|R2000VALUE|30.927064493322|9||0|-0.04499|32.48|0.09252|41|0.00309|0.02868|0.039897616416411|0.56|0.08669|25|8|0.014834462729913|2.7880997095837
2024-02-10 15:16:28|DAILY|02601|20382|/equities/standard-motor-products-inc|R2000VALUE|38.80533570524|71|0.2227|2|0.17807|40.82|-0.04808|35.67|-0.00352|0.03002|0.0030742016170369|0.593|0.07896|27|10|-0.003918683446273|2.6578228460794
2024-02-10 15:16:28|DAILY|02602|16667|/equities/marten-transport|R2000VALUE|-20.563178703386|27|-0.0175|1|-0.0175|19.65|0.05263|31.47|-0.03021|0.00048|0.0070580049472444|0.594|0.09035|32|15|0.057854791868345|2.93403678606
2024-02-10 15:16:29|DAILY|02603|16442|/equities/kaman-corp|R2000VALUE|44.524110473138|16|0.9239|2|0.00444|45.25|-0.07371|29.09|-0.05219|0.02625|-0.043546405459233|0.457|0.10657|35|12|0.04220522749274|3.2623688286544
2024-02-10 15:16:30|DAILY|02604|16233|/equities/hawaiian-holdings|R2000VALUE|13.40933401837|56||0|1.77909|14.09|0.00293|26.43|-0.05464|0.00651|0.013466118985939|0.514|0.1566|37|11|0.11162633107454|5.2679883833495
2024-02-10 15:16:31|DAILY|02605|16004|/equities/endo-pharmaceuticals|R2000VALUE|-0.00014337217237312|85|-0.8508|2|-0.87|0.0013|-0.40255|41.26|0.10525|0.17143|-0.027126700059553|0.609|-0.50679|23|13|1.3705837366893|19.891222652469
2024-02-10 15:16:33|DAILY|02606|16353|/equities/ingles-markets|R2000VALUE|-85.230287455644|16|-0.0663|1|-0.06635|78.38|-0.05783|42.42|0.01262|0.03524|0.012431154166726|0.625|0.09452|24|14|0.073236205227492|2.8070755082285
2024-02-10 15:16:34|DAILY|02607|21094|/equities/trueblue-inc|R2000VALUE|-14.145525162619|27|-0.0883|1|-0.08828|13.22|-0.1033|27.97|-0.0083|0.03122|0.016450024784176|0.556|0.09551|36|15|-0.014871248789932|3.2115343659245
2024-02-10 15:16:35|DAILY|02608|985716|/equities/global-medical-reit-inc|R2000VALUE|-10.188948407906|27|-0.1043|1|-0.10428|9.62|0.18941|26.5|-0.00853|0.01268|0.012138961858037|0.711|0.08316|38|17|0.0027928363988383|2.9125450145208
2024-02-10 15:16:36|DAILY|02609|16188|/equities/great-lakes-dredg|R2000VALUE|7.2586547257446|12||0|0.02281|8.07|-0.02969|32.97|-0.02351|0.01414|0.0018219663473755|0.548|0.10583|31|9|0.001731848983543|3.5329361084221
2024-02-10 15:16:36|DAILY|02610|17531|/equities/washington-trust|R2000VALUE|-28.706024457391|27||0|-0.13847|26.38|0.1008|41.96|0.01507|0.04148|0.037840500789247|0.458|0.09805|24|7|-0.0367105517909|2.9393697967086
2024-02-10 15:16:38|DAILY|02611|16488|/equities/lakeland-bancorp|R2000VALUE|-13.191678453311|23||0|-0.11815|12.39|0.18475|45.95|0.0385|0.07563|-0.00061307876356543|0.455|0.08521|22|4|0.0043484995159729|3.0299932236205
2024-02-10 15:16:39|DAILY|02612|1010610|/equities/peabody-energy-corp|R2000VALUE|24.598172344518|17|-0.0059|1|-0.0059|25.28|-0.06674|35.07|0.05867|0.1383|0.10342684213411|0.586|0.21836|29|11|0.29596321393998|8.0635934172314
2024-02-10 15:16:40|DAILY|02613|17129|/equities/scholastic-corp|R2000VALUE|-39.927223309849|38||0|0.05728|38.76|-0.05889|41.5|0.03518|0.07275|0.029369709830525|0.542|0.08927|24|7|0.036269119070668|3.2143030009681
2024-02-10 15:16:41|DAILY|02614|15580|/equities/bryn-mawr-bank-co|R2000VALUE|-46.805870390695|46||0|-0.02088|45.01|0.10478|32.79|-0.01041|0.01966|0.027758038884516|0.643|0.10568|14|6|0.071257936507937|3.4520158730159
2024-02-10 15:16:42|DAILY|02615|1164645|/equities/netstreit-corp|R2000VALUE|17.563083094377|68|0.2076|2|0.17864|17.88|-0.06501|38.62|-0.02601|-0.00804|-0.037511383794579|0.381|0.07829|21|8|0.013618451025057|2.5426218678816
2024-02-10 15:16:43|DAILY|02616|40973|/equities/alcobra-ltd|R2000VALUE|32.50057822384|59||0|0.76021|39.64|-0.10286|31.45|-0.03469|0.10449|0.088358132243761|0.645|0.26036|31|18|0.38845498547919|8.2380309777348
2024-02-10 15:16:44|DAILY|02617|1055312|/equities/consol-energy-k|R2000VALUE|-95.804245418727|42||0|-0.1553|83.22|-0.05876|31|-0.0186|0.06817|0.25889430400562|0.625|0.21599|32|15|0.3017628267183|6.5879419167473
2024-02-10 15:16:45|DAILY|02618|17498|/equities/vanda-pharmaceuticals|R2000VALUE|3.3226191974779|2|0.0221|1|0.02211|4.16|-0.09119|41.28|-0.00165|0.04153|0.028997093174735|0.48|0.13622|25|11|-0.076918683446273|4.351527589545
2024-02-10 15:16:46|DAILY|02619|39106|/equities/quality-systems-inc|R2000VALUE|23.809328166069|85|0.4199|1|0.41993|23.94|-0.01849|52.12|0.01555|0.04551|0.12991840823429|0.529|0.12853|17|9|0.099855670103093|3.5696886597938
2024-02-10 15:16:47|DAILY|02620|20994|/equities/geo-group-inc|R2000VALUE|10.910499735862|98|0.5052|1|0.50521|11.56|-0.1|30.19|-0.03423|0.02207|-0.013080414753157|0.419|0.14004|31|9|0.030689254598257|4.3047424975799
2024-02-10 15:16:49|DAILY|02621|20921|/equities/dht-holdings-inc|R2000VALUE|10.19390923368|36||0|0.06046|11.05|0.07368|32.19|-0.0107|0.0259|0.041440820056921|0.516|0.12349|31|9|0.071014520813166|3.9532023233301
2024-02-10 15:16:50|DAILY|02622|17116|/equities/echostar-corp|R2000VALUE|-15.679268170908|5||0|0.03127|13.52|-0.14599|23.39|-0.04658|-0.00336|-0.030012931526598|0.568|0.1203|44|17|-0.064288480154889|3.7519109390126
2024-02-10 15:16:50|DAILY|02623|24340|/equities/weis-markets-inc|R2000VALUE|-63.533415772496|20|-0.0369|1|-0.03695|59.69|-0.04204|29.82|-0.02396|0.00641|0.034302533178587|0.471|0.0809|34|10|0.05765440464666|2.7220077444337
2024-02-10 15:16:51|DAILY|02624|39250|/equities/invesco-mortgage|R2000VALUE|-9.1514309130925|5|-0.015|1|-0.01501|8.53|0.16665|34.3|0.05506|0.10065|0.061015885363099|0.6|0.11252|30|11|-0.13400774443369|4.52190803485
2024-02-10 15:16:52|DAILY|02625|1129434|/equities/parsons-corp|R2000VALUE|64.297443481668|69|0.1621|2|0.11135|67.87|0.10036|31.13|-0.00676|0.01246|0.018093973026661|0.548|0.0806|31|13|0.065983543078412|2.6071335914811
2024-02-10 15:16:54|DAILY|02626|17264|/equities/state-auto-financial|R2000VALUE|51.520436534176|161|1.811|2|0.03564|52.01|0.18324|42.56|-0.18964|0.04048|-0.082757181614218|0.444|0.25418|9|3|0.31193001841621|3.2270681399632
2024-02-10 15:16:55|DAILY|02627|20570|/equities/comstock-resources-inc|R2000VALUE|-8.2542810465383|64||0|-0.35439|7.36|-0.01487|28.53|-0.04914|0.02245|0.048542655213622|0.588|0.16265|34|15|0.081262342691191|5.5263939980639
2024-02-10 15:16:56|DAILY|02628|17141|/equities/scansource|R2000VALUE|34.467493621022|1||0|0|39.86|0.08877|26.49|-0.04157|0.00023|0.01831884398745|0.59|0.10843|39|16|0.053454985479187|3.7429932236205
2024-02-10 15:16:57|DAILY|02629|992963|/equities/sutherland-asset-management-corp|R2000VALUE|-9.6251460057169|35|-0.1576|1|-0.15765|9.03|0.09865|31.22|0.01033|0.03813|0.019990256984203|0.531|0.08591|32|13|0.022491771539206|3.55903678606
2024-02-10 15:16:58|DAILY|02630|17625|/equities/zumiez-inc|R2000VALUE|-19.041869259572|23|0.0066|1|0.00659|18.33|0.04949|50.55|0.04473|0.08579|0.040836209739328|0.45|0.14609|20|7|-7.3572120038749E-5|4.620422071636
2024-02-10 15:16:59|DAILY|02631|21115|/equities/genesco-inc|R2000VALUE|-31.456036143577|25|-0.0422|1|-0.04218|29.75|0.04953|33.63|0.01981|0.06611|0.059126710567032|0.533|0.16881|30|11|0.075946757018393|5.3984433688286
2024-02-10 15:17:00|DAILY|02632|17473|/equities/univest-corp|R2000VALUE|-21.773448024547|3|0.0285|1|0.02853|20.19|0.04556|34.37|-0.00449|0.01672|0.018454549295109|0.5|0.10061|30|15|0.0057144240077444|3.0947870280736
2024-02-10 15:17:01|DAILY|02633|24392|/equities/national-healthcare-corp|R2000VALUE|-96.131474446863|6|0.0013|1|0.0013|92.5|0.36294|34.43|-0.04405|-0.01582|0.01607326684184|0.633|0.09325|30|16|0.027446050096339|2.6971233140655
2024-02-10 15:17:02|DAILY|02634|41019|/equities/tristate-capital-holdings-inc|R2000VALUE|-31.195557084626|27||0|-0.03746|30.58|-0.02469|41.5|0.07067|0.11359|0.078789507503859|0.571|0.12121|14|6|0.11808401976936|4.1844612850082
2024-02-10 15:17:03|DAILY|02635|16760|/equities/netgear|R2000VALUE|-14.541872328868|2||0|-0.02576|12.86|0.11042|39.69|0.01124|0.0459|0.0079372502722404|0.462|0.10671|26|8|-0.026208131655373|3.4379796708616
2024-02-10 15:17:05|DAILY|02636|17244|/equities/1st-source-corp|R2000VALUE|-53.831377109718|5||0|0.02143|51.01|0.03614|32.16|-0.01531|0.00862|0.011922203197164|0.563|0.08773|32|14|0.026546950629235|2.7740590513069
2024-02-10 15:17:05|DAILY|02637|39243|/equities/senior-housing|R2000VALUE|-3.0082087881746|23|-0.1148|1|-0.11475|2.7|0.37387|36.11|0.08066|0.15742|0.11079038580638|0.5|0.18461|28|7|0.037197483059051|6.5694230396902
2024-02-10 15:17:06|DAILY|02638|17626|/equities/peoples-bancorp-inc|R2000VALUE|-30.169555707762|25|-0.1169|1|-0.1169|28.48|0.2281|36.04|-0.01363|0.01834|0.01722796760265|0.536|0.08336|28|11|0.0089496611810261|2.743807357212
2024-02-10 15:17:07|DAILY|02639|17008|/equities/qcr-holdings|R2000VALUE|-61.59473785045|7|-0.0014|1|-0.00139|57.59|-0.01464|39.5|0.00225|0.04013|0.037673685925907|0.654|0.0972|26|10|0.062530493707648|3.1188218780252
2024-02-10 15:17:08|DAILY|02640|15959|/equities/ebix-inc|R2000VALUE|1.5408225072155|26|-0.1667|1|-0.16667|2.5|-0.71731|34.72|-0.0262|0.11535|0.030673834842924|0.552|0.25931|29|11|0.050329457364341|7.1414389534884
2024-02-10 15:17:10|DAILY|02641|17610|/equities/zogenix|R2000VALUE|26.027488543963|55|1.003|1|1.003|26.68|-0.06613|37.92|-0.00493|0.05973|-0.05271891934015|0.538|0.12814|13|4|-0.024892138939671|4.5885356489945
2024-02-10 15:17:11|DAILY|02642|20671|/equities/armour-residential-r|R2000VALUE|-20.232921051438|3||0|0.01947|18.85|0.17174|51.55|0.07832|0.11037|0.020257590467761|0.5|0.0816|20|3|-0.10398838334947|3.1207086156825
2024-02-10 15:17:12|DAILY|02643|15515|/equities/natus-medical-inc|R2000VALUE|32.014550670638|18|0.0163|2|0.00949|32.96|0.15543|36.71|-0.04258|0.01206|0.050369998303719|0.647|0.11345|17|8|0.044507020280811|3.6847301092044
2024-02-10 15:17:12|DAILY|02644|16244|/equities/horizon-bancorp|R2000VALUE|-13.662288315189|19|-0.0325|1|-0.03246|12.52|0.22191|42.29|0.02934|0.0715|0.076003613820228|0.542|0.11118|24|10|0.0055972894482091|3.354422071636
2024-02-10 15:17:13|DAILY|02645|20938|/equities/neenah-paper-inc|R2000VALUE|-35.922345555165|12||0|-0.05521|32|-0.06791|28.14|-0.01446|0.01571|-0.041612118014694|0.318|0.0994|22|4|-0.086569841269841|3.4144142857143
2024-02-10 15:17:15|DAILY|02646|16262|/equities/heritage-financial-corp|R2000VALUE|-19.836314219391|23|-0.0905|1|-0.09046|18.4|-0.04489|42.13|-0.00808|0.01732|0.016597609433943|0.625|0.09961|24|12|-0.0099641819941917|3.3394482090997
2024-02-10 15:17:16|DAILY|02647|945638|/equities/ellington-financial-llc|R2000VALUE|-12.710861456824|8||0|-0.0172|12|-0.05415|42.75|0.05202|0.09143|0.097990259166058|0.417|0.07411|24|5|0.032125847047435|2.8453620522749
2024-02-10 15:17:17|DAILY|02648|17240|/equities/spartan-stores|R2000VALUE|-23.363182247025|19|-0.0072|1|-0.00717|22.14|-0.05026|46.14|0.0004|0.0526|0.061373089406376|0.591|0.10096|22|9|0.084342691190707|3.4284472410455
2024-02-10 15:17:18|DAILY|02649|20430|/equities/benchmark-electronics-inc|R2000VALUE|27.710179914861|9||0|0.0889|30.13|0.08571|27.7|-0.02265|0.00647|-0.00077844187583242|0.514|0.08524|37|12|0.020556631171346|2.8422855759923
2024-02-10 15:17:19|DAILY|02650|41187|/equities/third-point-rens|R2000VALUE|11.208026887142|13|0.0454|2|-0.01219|12.16|0.12011|30.94|-0.01824|0.01183|0.019666942297282|0.485|0.09226|33|12|0.045649564375605|3.225522749274
2024-02-10 15:17:21|DAILY|02651|31040|/equities/homestreet-inc|R2000VALUE|-14.317078452701|6|-0.052|1|-0.052|12.58|1.29743|39.54|0.08174|0.11809|0.086840226561229|0.654|0.12236|26|13|-0.024245885769603|4.3077182962246
2024-02-10 15:17:21|DAILY|02652|16056|/equities/the-first-bancshares|R2000VALUE|-26.254411918867|20|-0.1195|1|-0.11955|24.23|0.06089|42.25|0.01015|0.03392|0.059084091825572|0.458|0.09768|24|11|-0.0072410454985479|3.1752352371733
2024-02-10 15:17:22|DAILY|02653|1062592|/equities/colony-northstar-credit-a|R2000VALUE|-7.2521314679583|6||0|-0.04701|6.69|0.19948|34.27|0.01668|0.05135|0.028708199192021|0.433|0.10619|30|9|0.023374636979671|4.2111984511133
2024-02-10 15:17:23|DAILY|02654|20273|/equities/ship-finance-international-ltd|R2000VALUE|11.646177242973|53|0.0493|1|0.04925|11.93|0.05283|33.83|-0.00095|0.02625|0.0072918565052868|0.586|0.09523|29|12|0.016240077444337|2.9570087124879
2024-02-10 15:17:24|DAILY|02655|41192|/equities/armada-hflr-pr|R2000VALUE|-12.434495699258|27|-0.0149|1|-0.01489|11.91|0.12981|31.47|-0.02483|0.00597|0.025084618383518|0.688|0.08182|32|16|0.0011452081316553|3.0456398838335
2024-02-10 15:17:26|DAILY|02656|21017|/equities/dril-quip-inc|R2000VALUE|-21.612867714436|24|-0.056|1|-0.05604|20.38|-0.06171|33.67|-0.01727|0.02908|0.00090445007452628|0.733|0.14352|30|13|-0.023025169409487|4.529669893514
2024-02-10 15:17:27|DAILY|02657|31077|/equities/you-on-demand-holdings-inc|R2000VALUE|-1.2993645634313|20|-0.3598|1|-0.35976|1.05|-0.13998|46.09|0.21221|0.38433|0.12356404441219|0.636|0.30254|22|9|-0.080856727976767|10.253997095837
2024-02-10 15:17:28|DAILY|02658|41207|/equities/era-group-inc|R2000VALUE|-27.777912185396|23||0|0.0163|26.81|-0.03494|31.59|-0.02564|0.01864|0.02048783595354|0.531|0.1324|32|10|0.054941916747338|4.5788412391094
2024-02-10 15:17:29|DAILY|02659|997801|/equities/propetro-holding-corp|R2000VALUE|-8.7908403071666|5|0.0299|1|0.02987|7.93|-0.08333|42.88|0.09256|0.14566|0.21505787198117|0.458|0.19579|24|7|0.10686156824782|6.1217812197483
2024-02-10 15:17:29|DAILY|02660|22586|/equities/gannett-co|R2000VALUE|-2.5270847098484|3||0|0.0181|2.25|-0.13333|32.22|0.08041|0.1302|0.13975421775492|0.625|0.2021|32|15|0.10127783155857|7.1248741529526
2024-02-10 15:17:31|DAILY|02661|993271|/equities/international-seaways-inc|R2000VALUE|49.293682210417|34|0.0968|2|0.08342|51.43|0.06055|30.3|-0.03646|0.00374|0.0040389818772129|0.424|0.14877|33|10|0.10909293320426|4.5044753146176
2024-02-10 15:17:32|DAILY|02662|101853|/equities/city-office|R2000VALUE|-5.3503415557064|17|-0.148|1|-0.14795|4.78|0.375|46.23|0.10312|0.12705|0.027863216469251|0.636|0.12091|22|12|-0.054325266214908|3.687316553727
2024-02-10 15:17:33|DAILY|02663|17569|/equities/world-acceptance|R2000VALUE|123.46253692907|16||0|-0.08334|130.78|0.13335|30.85|-0.02256|0.05438|0.034588770062817|0.515|0.14498|33|7|0.11766408518877|4.9712642787996
2024-02-10 15:17:34|DAILY|02664|103922|/equities/now-inc|R2000VALUE|-10.460896338153|24||0|-0.06999|9.7|-0.02643|42.08|0.06445|0.11453|0.11452175549663|0.625|0.12354|24|8|0.047106485963214|4.3515701839303
2024-02-10 15:17:35|DAILY|02665|16728|/equities/northfield-bancor|R2000VALUE|-11.777738625324|8||0|-0.08645|10.99|0.10553|64.13|0.10117|0.12718|0.054555712412959|0.5|0.08417|16|6|-0.014190706679574|2.8502671829622
2024-02-10 15:17:37|DAILY|02666|20491|/equities/triple-s-management-corp|R2000VALUE|35.190496222781|1||0|0|35.99|0.01984|34.93|-0.05495|0.03745|0.099919265205379|0.4|0.11029|15|4|0.18824045801527|3.370358778626
2024-02-10 15:17:37|DAILY|02667|961054|/equities/nicolet-bankshares-inc|R2000VALUE|-81.449555875063|32|-0.1447|1|-0.14472|78.01|0.08449|40.79|-0.00098|0.02273|-0.015274821247436|0.429|0.08096|14|6|0.039114617940199|2.8666661129568
2024-02-10 15:17:38|DAILY|02668|1024877|/equities/tpg-re-finance-trust-inc|R2000VALUE|-5.9569653675427|27|-0.1493|1|-0.14928|5.3|0.06834|29.62|0.0095|0.03906|-0.0098973496458439|0.529|0.10412|34|13|-0.021127783155857|3.9817918683446
2024-02-10 15:17:39|DAILY|02669|20296|/equities/lions-gate-entertainment-corp|R2000VALUE|-11.207955688671|1||0|0|9.38|0.07916|36.89|0.05513|0.09937|0.037135359749177|0.607|0.14588|28|10|0.059998063891578|5.0613030009681
2024-02-10 15:17:40|DAILY|02670|20788|/equities/scorpio-tankers-inc|R2000VALUE|64.286580608201|38|0.1398|2|0.12093|65.81|0.10295|36.89|0.03945|0.09851|0.10937845295246|0.63|0.14801|27|8|0.1304123910939|5.2276747337851
2024-02-10 15:17:42|DAILY|02671|16915|/equities/photronics|R2000VALUE|28.939216948116|15||0|0.01308|32.54|-0.07622|24.85|-0.03264|0.02606|0.020853803439089|0.561|0.10201|41|15|0.12488770571152|3.6756892545983
2024-02-10 15:17:43|DAILY|02672|1116151|/equities/gossamer-bio-inc|R2000VALUE|-1.0513180059554|12|0.0887|1|0.08872|0.87|0.24563|46.45|0.0665|0.11972|-0.12866913442657|0.591|0.19973|22|12|-0.0891403678606|7.2099699903195
2024-02-10 15:17:43|DAILY|02673|960553|/equities/allegiance-bancshares-inc|R2000VALUE|-44.359743609291|25||0|-0.04715|41.63|0.07926|47.71|0.01266|0.04894|0.041810370473205|0.571|0.10907|14|4|0.054166184971098|3.4978121387283
2024-02-10 15:17:44|DAILY|02674|20908|/equities/acco-brands-corp|R2000VALUE|5.8606329694474|57|0.2145|2|0.19325|6.36|0.17347|33.69|-0.01314|0.04096|0.012605881810141|0.517|0.10262|29|6|0.0069757986447241|3.5541364956438
2024-02-10 15:17:45|DAILY|02675|16843|/equities/orasure-tech|R2000VALUE|-8.0211193565853|8||0|-0.02442|7.19|0.22969|34.2|0.0273|0.11703|-0.031801573149564|0.5|0.14544|30|12|0.08090609874153|5.1812817037754
2024-02-10 15:17:47|DAILY|02676|16305|/equities/heartland-express|R2000VALUE|-13.81744723681|22|-0.0134|1|-0.01343|13.22|0.00828|31.63|-0.02074|-0.0075|-0.012115930275774|0.656|0.07768|32|21|-0.028157792836399|2.5609215876089
2024-02-10 15:17:48|DAILY|02677|40974|/equities/ambac-financial-group-inc|R2000VALUE|15.40619141256|68||0|0.26426|15.74|-0.12361|38.64|0.00595|0.05395|-0.018983784635534|0.68|0.10923|25|11|0.025625363020329|3.7600667957406
2024-02-10 15:17:49|DAILY|02678|15840|/equities/community-trust-bancorp|R2000VALUE|-42.163268180542|23||0|-0.03394|40.13|0.14416|42.13|0.00794|0.03142|0.029526436162627|0.625|0.07138|24|8|0.0091132623426912|2.5721684414327
2024-02-10 15:17:50|DAILY|02679|16248|/equities/hci|R2000VALUE|85.777154242194|84||0|0.62042|93.79|0.10323|38|0.00045|0.05628|0.087287499897056|0.6|0.10831|25|11|0.11692255566312|3.7749941916747
2024-02-10 15:17:50|DAILY|02680|39136|/equities/aarons|R2000VALUE|-11.088949429361|19||0|0.01068|10.41|0.29312|36.25|0.04592|0.13419|0.057699017816416|0.536|0.13791|28|11|-0.050297192642788|4.5862274927396
2024-02-10 15:17:52|DAILY|02681|8162|/equities/mbia-inc|R2000VALUE|-6.829099324684|32||0|-0.07946|6.14|-0.03052|27.83|-0.0634|0.01578|-0.012567821968282|0.5|0.14234|36|12|0.069315585672798|4.5059612778316
2024-02-10 15:17:53|DAILY|02682|1013389|/equities/granite-point-mortgage-trust-inc|R2000VALUE|-5.7453701755114|27||0|-0.07829|5.18|0.25642|50.35|0.10093|0.15539|0.035236402092682|0.6|0.10794|20|6|0.06013068731849|4.3405246853824
2024-02-10 15:17:54|DAILY|02683|1011048|/equities/plymouth-industrial-reit-inc|R2000VALUE|-23.19787364035|26|-0.0576|1|-0.05755|22.27|0.13442|45.95|0.05412|0.08017|0.12609693748951|0.591|0.10186|22|11|0.053780888030888|3.2819845559846
2024-02-10 15:17:55|DAILY|02684|100226|/equities/cara-therapeutic|R2000VALUE|-0.70238744919246|91||0|-0.655|0.5658|-0.29915|36.27|-0.00792|0.06139|-0.00039264445597773|0.654|0.16011|26|13|-0.19823910939013|5.7653910939013
2024-02-10 15:17:56|DAILY|02685|16088|/equities/flushing-financial|R2000VALUE|-15.094833211973|7||0|-0.15134|13.29|0.2153|39.5|0.04168|0.07016|0.063836074625345|0.538|0.10062|26|8|-0.0067182962245886|3.3546243949661
2024-02-10 15:17:58|DAILY|02686|21041|/equities/rite-aid-corp|R2000VALUE|0.49338551583984|3||0|-0.20939|0.6483|0.05098|28.79|-0.01722|0.06208|-0.036102296972821|0.636|0.21261|33|15|-0.13620168067227|7.2847552521008
2024-02-10 15:17:59|DAILY|02687|7996|/equities/manitowoc-co.|R2000VALUE|15.46409426991|9||0|0.00238|16.86|0.07959|37.96|0.06163|0.10877|0.11623678276251|0.444|0.12627|27|7|0.062380445304937|4.509609874153
2024-02-10 15:18:00|DAILY|02688|985778|/equities/harborone-bancorp-inc|R2000VALUE|-11.355097243814|18|-0.0756|1|-0.07556|10.4|0.06556|42.33|0.00076|0.02393|0.015681209753984|0.625|0.09634|24|14|0.019760890609874|2.803582768635
2024-02-10 15:18:00|DAILY|02689|102896|/equities/first-midil|R2000VALUE|-33.524218957523|20|-0.0378|1|-0.03775|31.35|0.16696|42.25|-0.0053|0.02502|0.040726398516052|0.5|0.09589|24|10|0.017097773475315|3.0746166505324
2024-02-10 15:18:01|DAILY|02690|15684|/equities/career-education|R2000VALUE|17.322302327099|14|-0.0153|1|-0.01526|18.07|0.32049|44.35|0.021|0.05466|0.082268011698389|0.565|0.11272|23|9|0.02845788964182|3.4115150048403
2024-02-10 15:18:03|DAILY|02691|16900|/equities/preferred-bank|R2000VALUE|-73.951886024437|5||0|-0.00101|69.19|0.07634|46.77|0.05199|0.07979|0.0047455686781762|0.364|0.08513|22|6|0.050145208131655|3.1889835430784
2024-02-10 15:18:04|DAILY|02692|15627|/equities/camden-national|R2000VALUE|-35.31641104044|7|-0.0846|1|-0.08461|32.35|0.19987|42.79|-0.00802|0.02387|0.047505065034748|0.333|0.08791|24|4|-0.0053639883833494|2.9364743465634
2024-02-10 15:18:05|DAILY|02693|20695|/equities/koppers-holdings-inc|R2000VALUE|48.630436822212|12||0|-0.01482|51.19|0.21394|32.97|-0.00924|0.05691|0.030680436532849|0.452|0.10866|31|8|0.098978702807357|4.0285159728945
2024-02-10 15:18:06|DAILY|02694|8284|/equities/nabors-inds|R2000VALUE|-87.665510852586|5||0|0.03382|79.18|-0.08669|34.3|0.13972|0.21689|0.13453386056574|0.5|0.20881|30|11|0.1445701839303|7.2430774443369
2024-02-10 15:18:07|DAILY|02695|15907|/equities/digi--international|R2000VALUE|26.468814188037|14||0|0.16983|29.62|-0.05733|40.8|0.02656|0.05843|0.069278555889763|0.64|0.12275|25|11|0.10212487899322|3.8474027105518
2024-02-10 15:18:09|DAILY|02696|16301|/equities/heritage-commerce|R2000VALUE|-8.9861251857538|19|-0.1016|1|-0.10162|8.31|0.05353|46.14|0.01915|0.05074|0.061081066920581|0.364|0.10868|22|7|-0.0018315585672798|3.2596379477251
2024-02-10 15:18:09|DAILY|02697|21162|/equities/glatfelter|R2000VALUE|1.8083778277816|3|0.3821|2|-0.14394|2.26|-0.01227|38.19|-0.00335|0.07362|-0.061774804186876|0.407|0.15252|27|8|-0.088358180058083|5.0471626331075
2024-02-10 15:18:10|DAILY|02698|29673|/equities/u.s.-silica-holdings-inc|R2000VALUE|-11.158635768815|89||0|-0.18789|10.33|-0.00553|33.75|0.06824|0.12032|0.23603244609506|0.607|0.19644|28|14|0.20169506292352|6.5097105517909
2024-02-10 15:18:11|DAILY|02699|21015|/equities/costamare-inc|R2000VALUE|-11.210379726195|5||0|0.07782|11.08|0.0808|36.75|0.01633|0.04786|0.059627273104337|0.5|0.13063|28|9|0.065690222652468|4.0547434656341
2024-02-10 15:18:12|DAILY|02700|20620|/equities/clearwater-paper-corp|R2000VALUE|-34.532324746537|19||0|0.00744|33.84|-0.07471|33.83|-0.01734|0.03919|0.035917040598678|0.567|0.11358|30|10|0.11349080348499|3.8957676669893
2024-02-10 15:18:14|DAILY|02701|1009131|/equities/kkr-real-estate-finance-trust-inc|R2000VALUE|-11.255166337663|27||0|-0.25914|9.52|0.12917|33.57|0.0165|0.03806|-0.004006036134289|0.6|0.08652|30|14|-0.043888673765731|2.8078973862536
2024-02-10 15:18:15|DAILY|02702|16884|/equities/pdf-solutions|R2000VALUE|30.98823890297|15|0.0526|2|0.03685|33.76|0.08353|32.87|0.02641|0.06324|0.038623350578431|0.484|0.10992|31|10|0.1131316553727|3.6342884801549
2024-02-10 15:18:15|DAILY|02703|20304|/equities/quanex-building-products-corp|R2000VALUE|30.515338539547|1||0|0|33.16|0.14312|33.32|0.01767|0.04318|0.024829670771856|0.516|0.10018|31|12|0.10664278799613|3.2381471442401
2024-02-10 15:18:16|DAILY|02704|1080117|/equities/corepoint-lodging|R2000VALUE|15.835748330507|7|0.0116|2|0.00125|15.98|1.72221|41.46|0.03282|0.10427|0.40941235733994|0.385|0.17168|13|4|0.21199816513761|5.1126458715596
2024-02-10 15:18:17|DAILY|02705|1122391|/equities/cleanspark|R2000VALUE|10.037573918573|2|0.3948|2|0.32857|13.95|0.86674|33.29|0.04945|0.23238|0.16382022140722|0.516|0.28007|31|13|0.4063330106486|10.053058083253
2024-02-10 15:18:19|DAILY|02706|30935|/equities/travelcenters-of-america-llc|R2000VALUE|-86.878626364905|14||0|-0.00116|86|0.79151|32.04|0.0191|0.07873|0.11861333679668|0.577|0.18071|26|11|0.31911229314421|5.1720390070922
2024-02-10 15:18:20|DAILY|02707|16299|/equities/healthstream|R2000VALUE|26.152188640665|103||0|0.23339|27.11|-0.05446|40.48|-0.0054|0.01262|-0.009161644355585|0.652|0.08588|23|11|0.022138431752178|2.7633281703775
2024-02-10 15:18:21|DAILY|02708|29635|/equities/ares-commercial-real-estate-corp|R2000VALUE|-9.5011039608678|29|-0.1593|1|-0.15927|8.71|0.07025|29.56|0.00318|0.03056|0.020869840826125|0.588|0.08679|34|15|0.024162633107454|3.5153939980639
2024-02-10 15:18:21|DAILY|02709|16797|/equities/orthofix-internat|R2000VALUE|13.179844054471|40|0.1977|1|0.19767|14.42|0.09554|32.06|-0.0123|0.02258|-0.027883261668988|0.581|0.11802|31|13|-0.068468538238141|3.8957512100678
2024-02-10 15:18:22|DAILY|02710|39144|/equities/mrc-global|R2000VALUE|-10.838236075117|23||0|0.04497|10.69|-0.03073|36.11|0.01528|0.08917|0.1034051100214|0.429|0.13962|28|4|0.079466602129719|4.857912875121
2024-02-10 15:18:24|DAILY|02711|15910|/equities/diamond-hill-inve|R2000VALUE|-163.9140922331|27||0|-0.00062|160.21|-0.01023|35.93|-0.01583|0.02104|0.026091700079288|0.607|0.07843|28|7|0.032417635658915|2.4303430232558
2024-02-10 15:18:25|DAILY|02712|1014080|/equities/byline-bancorp-inc|R2000VALUE|-22.086857559925|20||0|-0.07679|20.8|0.1412|39|0.0171|0.05008|0.040067180596106|0.538|0.09491|26|7|0.042081316553727|2.9381432720232
2024-02-10 15:18:26|DAILY|02713|30655|/equities/preferred-apartment-communities|R2000VALUE|24.85490862157|1||0|0|25|0.00644|32.79|-0.01598|0.06264|0.13728153847646|0.579|0.08132|19|5|0.16337881219904|3.8785264847512
2024-02-10 15:18:27|DAILY|02714|989530|/equities/conyers-park-acquisition-ord|R2000VALUE|3.6540869789655|60|0.6527|1|0.65272|3.95|-0.12186|36.92|0.05541|0.09196|0.017410879703419|0.6|0.13507|25|12|-0.048273930753564|4.8350091649694
2024-02-10 15:18:28|DAILY|02715|1080084|/equities/brightview-holdings|R2000VALUE|8.2941881340525|15|-0.0107|2|-0.05618|8.4|0.14249|35.14|-0.01555|0.04341|0.0044922207463001|0.483|0.11497|29|8|-0.014175217812197|3.7837938044531
2024-02-10 15:18:30|DAILY|02716|103919|/equities/timkensteel-corp|R2000VALUE|-21.724295517965|26|-0.049|1|-0.04903|21.14|0.18099|36|0.0243|0.06456|0.12919510162065|0.643|0.15908|28|14|0.19235237173282|5.4530716360116
2024-02-10 15:18:31|DAILY|02717|1084932|/equities/berry-petroleum-corp|R2000VALUE|-6.9267353546996|69||0|-0.14548|6.52|-0.08417|43.86|0.08282|0.12505|0.069707991623576|0.591|0.16003|22|10|0.055479186834463|5.4424075508228
2024-02-10 15:18:32|DAILY|02718|100205|/equities/amark-preci|R2000VALUE|-29.06558671446|27||0|-0.07188|26.47|-0.02373|35.96|0.04753|0.10713|0.10561336994926|0.429|0.13045|28|6|0.24773378509196|4.6571248789932
2024-02-10 15:18:32|DAILY|02719|995702|/equities/anaptysbio-inc|R2000VALUE|21.303504844494|46|0.4169|1|0.41687|23.01|-0.04358|39.52|-0.0132|0.0232|0.026983527296015|0.64|0.16967|25|14|0.10910067763795|5.5262371732817
2024-02-10 15:18:33|DAILY|02720|16445|/equities/kelly-services-(a)|R2000VALUE|-21.458372081408|25||0|0.04063|21.26|0.08497|28.03|-0.0494|-0.00025|-0.0004798749153927|0.556|0.11015|36|6|0.040025169409487|3.6645982575024
2024-02-10 15:18:35|DAILY|02721|24354|/equities/unitil-corp|R2000VALUE|-51.672383743918|21||0|-0.016|48.57|0.08056|42.21|-0.00213|0.02096|0.0056830808947065|0.708|0.09362|24|12|0.0023281703775411|2.8642265246854
2024-02-10 15:18:36|DAILY|02722|21245|/equities/cpb-inc|R2000VALUE|18.766779995545|67|0.1549|2|0.10635|19.35|-0.12494|35.81|-0.00458|0.02931|-0.006911492438057|0.407|0.10427|27|9|-0.0021878025169409|3.1791732817038
2024-02-10 15:18:37|DAILY|02723|16218|/equities/great-southern-ba|R2000VALUE|-55.886698947652|20|-0.1016|1|-0.10161|50.93|0.1199|50.7|-0.01073|0.01742|0.017087723545146|0.5|0.08777|20|7|0.0027066795740562|2.7267299128751
2024-02-10 15:18:38|DAILY|02724|16906|/equities/peapack-gladstone|R2000VALUE|-26.993676923783|7|-0.1296|1|-0.1296|23.64|0.1031|34.23|0.00371|0.03128|0.017408385815473|0.567|0.11013|30|14|0.016343659244918|3.4002439496612
2024-02-10 15:18:39|DAILY|02725|1012042|/equities/boston-omaha-corp|R2000VALUE|-28.439679061219|89|-0.313|1|-0.31295|25.73|0.11326|32.07|0.06985|0.09854|0.099830825510498|0.857|0.13864|14|9|0.088474860335195|4.5014543761639
2024-02-10 15:18:40|DAILY|02726|1162592|/equities/forma-therapeutics-holdings-inc|R2000VALUE|19.777136538313|79|2.0731|2|1.76381|20.01|-0.21128|72.29|0.01026|0.08689|0.017817754363588|0.429|0.2284|7|2|-0.0065633561643835|6.9932825342466
2024-02-10 15:18:41|DAILY|02727|960968|/equities/cambridge-bancorp|R2000VALUE|-71.23948994383|4||0|0.02869|67.4|-0.06779|42.92|0.00568|0.0434|0.046411730777324|0.458|0.08069|24|7|0.018155856727977|3.0190193610842
2024-02-10 15:18:42|DAILY|02728|24439|/equities/argan|R2000VALUE|-46.837285235237|14||0|0.0573|46.5|-0.05354|31.88|-0.03878|-0.00305|-0.013068160792785|0.531|0.07839|32|8|0.044338818973863|2.7736660212972
2024-02-10 15:18:43|DAILY|02729|16234|/equities/hafc|R2000VALUE|-16.663526927987|21|-0.1665|1|-0.16649|15.47|0.10579|50.65|0.09285|0.11917|0.042156564447409|0.3|0.10718|20|6|0.023773475314618|3.5563242981607
2024-02-10 15:18:44|DAILY|02730|48652|/equities/orchid-isla|R2000VALUE|-8.818072308753|9|0.0098|1|0.0098|8.24|-0.33877|39.42|0.04913|0.07383|-0.033783695555636|0.538|0.08829|26|13|-0.060902226524685|3.2774056147144
2024-02-10 15:18:46|DAILY|02731|15578|/equities/bank-of-marin-ban|R2000VALUE|-19.340113022764|20|-0.139|1|-0.139|17.53|0.12176|46.09|0.00116|0.03465|-0.00066225636685181|0.682|0.11542|22|11|-0.057709583736689|3.2437831558567
2024-02-10 15:18:46|DAILY|02732|987082|/equities/verso-corp|R2000VALUE|26.793317949105|70|0.2162|2|-0.00185|26.99|0.36314|29.18|0.00463|0.07124|0.057262081954252|0.471|0.11866|17|5|0.13701415929204|3.4282442477876
2024-02-10 15:18:47|DAILY|02733|20985|/equities/cvr-energy-inc|R2000VALUE|31.915307104983|11|0.1082|2|0.08726|35.26|-0.06222|35.28|0.01863|0.08095|0.13658507080225|0.483|0.15609|29|6|0.097120038722168|5.2648712487899
2024-02-10 15:18:48|DAILY|02734|15421|/equities/anika-therapeutics|R2000VALUE|21.902822847959|94||0|0.25352|24.03|-0.33599|55.29|0.01343|0.04395|-0.022156235340609|0.412|0.12826|17|6|-0.034063891577928|4.0887008712488
2024-02-10 15:18:49|DAILY|02735|20314|/equities/chatham-lodging-trust-(reit)|R2000VALUE|10.235494717367|67|0.0661|2|0.03505|10.63|0.05258|27.63|-0.04789|-0.00161|0.033433096988745|0.514|0.12363|35|10|0.021293320425944|4.1171084220716
2024-02-10 15:18:51|DAILY|02736|1050148|/equities/pq-group-holdings|R2000VALUE|8.9126379386605|10||0|-0.01253|9.46|0.0257|31.03|-0.03367|0.02276|-0.0020748732112151|0.424|0.09087|33|11|-0.0015198451113262|3.2690416263311
2024-02-10 15:18:52|DAILY|02737|17390|/equities/trustco-bank-corp|R2000VALUE|-29.562478946547|22|-0.0542|1|-0.0542|27.92|0.10314|38.92|-0.01031|0.01379|0.0057039771961766|0.538|0.08809|26|13|-0.01454211035818|2.719651500484
2024-02-10 15:18:53|DAILY|02738|15529|/equities/barrett-business|R2000VALUE|-117.17770812757|27||0|0.01756|113.55|0.21078|35.96|-0.00744|0.0281|0.027592785112682|0.679|0.08803|28|13|0.054303969022265|2.9699341723137
2024-02-10 15:18:53|DAILY|02739|1165971|/equities/pactiv-evergreen-inc|R2000VALUE|13.624866306172|100||0|0.69873|14.66|-0.29633|44.41|-0.02162|0.01611|-0.022860838528209|0.588|0.12896|17|8|0.06917681498829|4.0679718969555
2024-02-10 15:18:54|DAILY|02740|20841|/equities/suncoke-energy-inc|R2000VALUE|10.170340506005|6||0|-0.0158|11.21|0.0595|29.37|-0.04495|-0.00399|0.057208579724256|0.6|0.13764|35|14|0.13349757986447|4.5977483059051
2024-02-10 15:18:56|DAILY|02741|1141593|/equities/fulcrum-therapeutics-inc|R2000VALUE|7.0725715842961|67||0|1.27506|8.85|0.22011|46.05|-0.00272|0.23534|0.078476832187522|0.571|0.23082|21|7|0.21086640851888|8.6841084220716
2024-02-10 15:18:57|DAILY|02742|15952|/equities/dxp-enterprises|R2000VALUE|31.122926232969|1||0|0|34|-0.03516|31.3|-0.03182|0.01714|0.035308086229664|0.576|0.13638|33|11|0.046563407550823|4.423490803485
2024-02-10 15:18:58|DAILY|02743|41234|/equities/re-max-holding|R2000VALUE|-11.202550540402|21||0|-0.14476|9.63|0.0553|31.66|-0.02969|0.00935|0.0098035733024611|0.594|0.10611|32|14|-0.071423039690223|3.6886069699903
2024-02-10 15:18:59|DAILY|02744|942647|/equities/och-ziff-capital-manage-grp|R2000VALUE|12.441116457458|33||0|0.04092|12.72|0.06832|26.97|-0.03458|0.00667|0.025555858320324|0.514|0.14446|35|12|0.016696721311475|4.5029856557377
2024-02-10 15:19:00|DAILY|02745|24285|/equities/urstadt-biddle-properties-inc|R2000VALUE|-22.643621892688|3||0|-0.03161|21.14|-0.01836|45.5|0.0217|0.05377|0.034324156210648|0.3|0.10038|20|4|0.035425438596491|3.0911644736842
2024-02-10 15:19:02|DAILY|02746|17521|/equities/vse-corp|R2000VALUE|60.480290582738|10|0.074|2|0.06491|66.94|0.02461|35.31|-0.01043|0.04714|0.10174926425422|0.414|0.10537|29|9|0.10978412391094|3.81894482091
2024-02-10 15:19:03|DAILY|02747|1165433|/equities/interprivate-acquisition|R2000VALUE|-1.126066354405|9||0|0.30855|1.07|0.31544|32.31|0.026|0.08512|-0.00025672761999574|0.483|0.16053|29|9|-0.098760846560847|6.6887005291005
2024-02-10 15:19:03|DAILY|02748|980196|/equities/midland-states-bancorp-inc|R2000VALUE|-26.536631216724|6||0|-0.0271|24.77|-0.07754|51.4|0.06111|0.08853|0.081912983730583|0.45|0.09249|20|7|0.018511132623427|3.1757076476283
2024-02-10 15:19:04|DAILY|02749|16063|/equities/first-community-b|R2000VALUE|-36.227735490988|23|-0.0537|1|-0.05371|33.65|0.0999|45.95|0.0273|0.05037|0.046730970994518|0.545|0.09874|22|11|0.038538238141336|3.0611636011617
2024-02-10 15:19:05|DAILY|02750|17022|/equities/republic-bancorp|R2000VALUE|-52.794462904741|5|-0.0058|1|-0.00579|49.76|-0.07435|36.75|-0.00794|0.01515|0.046115528104472|0.536|0.07771|28|10|0.036419167473379|2.8093543078412
2024-02-10 15:19:07|DAILY|02751|15794|/equities/catalyst-pharmaceuticals|R2000VALUE|-14.7982458056|25||0|-0.06383|13.64|-0.0259|31.53|-0.007|0.05005|0.097726489845627|0.563|0.14037|32|14|0.19715295256534|4.8443339787028
2024-02-10 15:19:08|DAILY|02752|24333|/equities/tutor-perini-corp|R2000VALUE|8.2055804714779|10|-0.0166|1|-0.01656|8.91|0.02149|48.76|0.02615|0.07883|0.0063015189406619|0.429|0.1649|21|7|0.091027105517909|5.1018654404647
2024-02-10 15:19:09|DAILY|02753|955845|/equities/seritage-growth-properties|R2000VALUE|8.9467529610102|67||0|0.21867|9.53|-0.0801|33.34|-0.02014|0.10478|0.03635410208531|0.586|0.15406|29|7|0.020816069699903|5.4199709583737
2024-02-10 15:19:09|DAILY|02754|960554|/equities/atlantic-capital-bancshares-inc|R2000VALUE|-32.738066963106|27||0|0.07692|32.34|0.00093|36.93|0.0245|0.0696|0.13010767452714|0.571|0.10566|14|4|0.16619152854512|3.9551399631676
2024-02-10 15:19:10|DAILY|02755|32395|/equities/fossil-inc|R2000VALUE|-1.3131529615279|8||0|-0.05172|1.1|-0.20548|34.2|0.03931|0.10085|0.0023892722602036|0.5|0.21578|30|11|0.018052274927396|7.2413049370765
2024-02-10 15:19:12|DAILY|02756|16576|/equities/mercantile-bank|R2000VALUE|-41.214573899544|3||0|0.02203|38.05|0.16167|36.82|-0.00595|0.02093|0.065665986288217|0.536|0.10476|28|13|0.037882865440465|3.2091200387222
2024-02-10 15:19:13|DAILY|02757|24293|/equities/thermon-group-holdings-inc|R2000VALUE|-29.292630249728|7||0|0.01597|27.35|-0.18458|39.5|0.02534|0.06528|0.079458297339126|0.577|0.09771|26|9|0.043352371732817|3.5178170377541
2024-02-10 15:19:14|DAILY|02758|1095928|/equities/mercantil-bank-a|R2000VALUE|-23.835694227977|19||0|-0.0022|22.69|0.18093|39.04|0.00398|0.04881|0.046002842488607|0.731|0.11504|26|12|0.058669893514037|4.1287047434656
2024-02-10 15:19:15|DAILY|02759|20431|/equities/banco-latinoamericano-sa|R2000VALUE|-25.219738277933|19|-0.0414|1|-0.04145|23.82|0.13522|46.14|0.0262|0.05903|0.012965354149089|0.545|0.08531|22|7|0.040735721200387|2.8242158760891
2024-02-10 15:19:16|DAILY|02760|16779|/equities/national-western|R2000VALUE|482.1526847345|86|0.0998|2|-0.00516|484.28|0.10634|37.92|0.02797|0.06914|0.066139862973227|0.64|0.09172|25|12|0.097190706679574|2.5734646660213
2024-02-10 15:19:17|DAILY|02761|17356|/equities/titan-machinery-i|R2000VALUE|-27.868481264373|20|0.0239|1|0.02386|27.03|-0.01147|33.8|0.01825|0.06228|0.0090654214426471|0.633|0.12742|30|15|0.11922265246854|4.3095401742498
2024-02-10 15:19:18|DAILY|02762|20323|/equities/genco-shipping---trading-ltd|R2000VALUE|16.697222823578|38|0.158|1|0.15796|18.18|0.07094|28.46|-0.03023|0.01626|0.05405074884962|0.571|0.14248|35|17|0.12327492739593|4.6288935140368
2024-02-10 15:19:19|DAILY|02763|15753|/equities/comtech-tele|R2000VALUE|-7.2474143989417|43||0|-0.30262|6.13|-0.03951|29.15|-0.04732|0.02973|0.0029801690415599|0.471|0.13064|34|7|-0.089633107454018|4.4938015488867
2024-02-10 15:19:20|DAILY|02764|20862|/equities/dynex-capital-inc|R2000VALUE|-12.841861350457|5|0.0058|1|0.00578|12.18|-0.05464|34.3|0.01094|0.03434|0.0047424062327394|0.433|0.06501|30|10|0.0026940948693127|2.6461403678606
2024-02-10 15:19:21|DAILY|02765|942325|/equities/vectrus-inc|R2000VALUE|-40.773783580016|25||0|-0.07895|37.8|-0.12045|31.53|-0.0248|0.01702|0.014683089683324|0.719|0.10536|32|18|0.0072303969022265|3.3288828654405
2024-02-10 15:19:23|DAILY|02766|17038|/equities/resources-connect|R2000VALUE|-13.939736827153|26|-0.0105|1|-0.01048|13.22|-0.07957|36|-0.04193|-0.00186|0.021335773414521|0.536|0.09262|28|12|0.0096118102613746|3.1299370764763
2024-02-10 15:19:23|DAILY|02767|52321|/equities/aemetis-inc|R2000VALUE|-4.0773164012343|27||0|-0.21854|3.54|-0.11868|38.73|0.19819|0.28066|0.32114602942403|0.654|0.28878|26|15|0.44606098741529|10.02338625363
2024-02-10 15:19:24|DAILY|02768|17341|/equities/first-financial-corp|R2000VALUE|-40.224065719713|8|-0.0383|1|-0.03831|37.91|-0.07116|42.75|0.00208|0.02162|-0.0056535073418848|0.417|0.07398|24|9|0.0039012584704744|2.4745140367861
2024-02-10 15:19:25|DAILY|02769|955849|/equities/commerce-union-bancshares|R2000VALUE|32.694061553257|3|-0.0053|1|-0.00532|35.5|0.14121|55.78|0.07022|0.10766|0.19025682429631|0.667|0.10753|9|5|0.15562896825397|4.4657281746032
2024-02-10 15:19:26|DAILY|02770|32348|/equities/moneygram-int.|R2000VALUE|10.692378805078|19|0.0797|2|0.00549|10.99|0.58154|44.21|0.02136|0.10729|0.24279424626181|0.474|0.20353|19|7|0.29977622377622|5.2611946386946
2024-02-10 15:19:28|DAILY|02771|20205|/equities/helix-energy-solutions-group-inc|R2000VALUE|-9.9531264614646|26||0|0|9.43|-0.04385|38.77|0.0926|0.158|0.10713351267394|0.654|0.18333|26|12|0.13694482090997|5.933284607938
2024-02-10 15:19:29|DAILY|02772|15763|/equities/consolidated-comm|R2000VALUE|4.31073712986|81|0.1547|2|0.05366|4.32|-0.09262|38.12|0.01188|0.07277|0.023709097642848|0.72|0.1483|25|9|0.083201355275896|4.7164307841239
2024-02-10 15:19:29|DAILY|02773|17434|/equities/universal-electro|R2000VALUE|-9.9796001720919|17|0.0574|1|0.05739|8.66|-0.04075|42.38|0.00338|0.0593|-0.019295459491642|0.583|0.1353|24|14|-0.12120716360116|4.235458857696
2024-02-10 15:19:30|DAILY|02774|1163488|/equities/iteos-therapeutics-inc|R2000VALUE|9.7224526094291|65||0|0.00657|10.72|-0.17442|39.43|-0.02993|0.04472|-0.00031360565979233|0.714|0.17302|21|11|0.026476457399103|6.0469248878924
2024-02-10 15:19:31|DAILY|02775|942324|/equities/centrus-energy|R2000VALUE|-54.230232985447|83|-0.1053|1|-0.10535|45.69|0.45085|34.14|0.00883|0.10397|0.19836177235477|0.643|0.23138|28|11|0.32238246628131|7.5478651252409
2024-02-10 15:19:33|DAILY|02776|1168785|/equities/cf-finance-acquisition-2|R2000VALUE|-2.0664914685619|18||0|0.03125|1.32|-0.44403|32.32|0.03179|0.07998|-0.13853496374235|0.6|0.31829|25|9|-0.32340363636364|10.858012121212
2024-02-10 15:19:34|DAILY|02777|20936|/equities/movado-group-inc|R2000VALUE|-29.109873764834|22|-0.016|1|-0.01599|28.3|-0.00208|33.73|-0.0184|0.01807|0.07107064082957|0.667|0.13358|30|13|0.084126815101646|4.2113523717328
2024-02-10 15:19:35|DAILY|02778|20678|/equities/beazer-homes-usa-inc|R2000VALUE|-32.891127123449|13|-0.0538|2|-0.04366|29.35|0.04959|34.03|0.04041|0.08261|0.073289979441908|0.567|0.14088|30|13|0.15257792836399|4.6858363988383
2024-02-10 15:19:36|DAILY|02779|20569|/equities/capstead-mortgage-corp|R2000VALUE|-13.198000464645|29|-0.0814|1|-0.08142|12.41|0.02763|35.89|-0.01638|0.01411|0.019895119732963|0.536|0.09872|28|10|-0.018311713455954|3.2987657308809
2024-02-10 15:19:37|DAILY|02780|15451|/equities/arrow-financial-corp|R2000VALUE|-26.031682004676|23||0|-0.05996|24.3|-0.00641|50.55|0.00751|0.02918|-0.024478925196767|0.65|0.0987|20|10|-0.00055469506292352|3.0888470474347
2024-02-10 15:19:38|DAILY|02781|21062|/equities/ducommun-inc|R2000VALUE|-52.155454386522|23||0|0.03376|50.22|0.05015|36.11|-0.00661|0.0473|0.026469557003402|0.571|0.10472|28|10|0.062857696030978|3.5490784123911
2024-02-10 15:19:39|DAILY|02782|20444|/equities/ethan-allen-interiors-inc|R2000VALUE|28.312207039379|10||0|-0.00292|30.7|0.18958|40.96|0.03199|0.07008|0.01379229420898|0.44|0.09806|25|5|0.092909970958373|3.4989651500484
2024-02-10 15:19:40|DAILY|02783|16875|/equities/pc-connection|R2000VALUE|-67.432944952395|25||0|0.06009|67.39|0.50926|31.53|-0.02751|0.01049|0.020446813286792|0.625|0.09866|32|15|0.058975798644724|3.042316553727
2024-02-10 15:19:41|DAILY|02784|1073417|/equities/business-first|R2000VALUE|-23.1552714576|23||0|-0.05829|21.81|0.00968|45.95|0.03042|0.05184|0.13178711050146|0.409|0.10621|22|8|0.034402710551791|3.609348499516
2024-02-10 15:19:42|DAILY|02785|20837|/equities/penn-virginia-corp|R2000VALUE|36.746853705713|8|-0.0535|1|-0.05355|37.47|-0.00628|31.96|0.03496|0.10907|0.12913977407708|0.667|0.20919|27|15|0.34395287356322|7.6096310344828
2024-02-10 15:19:44|DAILY|02786|16099|/equities/financial-institutions|R2000VALUE|-20.972859015395|8||0|-0.09139|18.99|0.23433|34.2|-0.01481|0.01772|-0.013949260463691|0.433|0.10482|30|8|-0.0080106485963214|3.3299370764763
2024-02-10 15:19:45|DAILY|02787|954881|/equities/liberty-global-lilac-a|R2000VALUE|-7.2898239131269|5||0|0.02439|6.72|-0.08762|30.26|-0.02256|0.00923|-0.041093098430107|0.5|0.11309|34|15|-0.046830590513069|3.9273465634076
2024-02-10 15:19:46|DAILY|02788|20238|/equities/lumber-liquidators-holdings-inc|R2000VALUE|-2.7193529304811|25||0|-0.29573|2.31|-0.08889|33.63|0.05388|0.11653|0.061932711249863|0.8|0.1748|30|17|-0.038566311713456|5.4718567279768
2024-02-10 15:19:46|DAILY|02789|20887|/equities/neophotonics-corp|R2000VALUE|15.753152051797|46|0.049|2|0.03894|16.01|-0.14039|31.84|0.01785|0.06588|0.057829598483993|0.263|0.14077|19|5|0.15236307692308|3.7193476923077
2024-02-10 15:19:47|DAILY|02790|16240|/equities/haynes--international|R2000VALUE|56.364936205481|11|0.0803|1|0.08033|59.71|0.17548|40.92|0.01498|0.06143|0.060300319374862|0.56|0.11878|25|10|0.097793804453049|4.0286040658277
2024-02-10 15:19:49|DAILY|02791|1050737|/equities/rhythm-pharma|R2000VALUE|41.151468594331|1||0|0|51.18|0.60347|38.26|0.18213|0.29118|0.40492252881882|0.556|0.17808|27|9|0.20892545982575|6.7500416263311
2024-02-10 15:19:50|DAILY|02792|1163484|/equities/annexon-inc|R2000VALUE|4.1598823905931|71|1.386|1|1.38596|5.44|-0.55508|39.14|-0.1037|0.02641|-0.074693633110132|0.571|0.23678|21|8|0.042497757847534|8.1846356502242
2024-02-10 15:19:51|DAILY|02793|1054801|/equities/cbtx|R2000VALUE|-31.339966112255|28|-0.0634|1|-0.0634|29.25|0.10109|55.42|0.06403|0.09703|0.098677715033844|0.583|0.09296|12|4|0.042450867052023|3.7033294797688
2024-02-10 15:19:51|DAILY|02794|15403|/equities/american-superconductor|R2000VALUE|-12.899048337331|8||0|0.02818|11.31|-0.04544|36.64|0.09985|0.16737|0.037546601545975|0.75|0.19982|28|12|0.17899709583737|6.6311306873185
2024-02-10 15:19:52|DAILY|02795|15555|/equities/big-5-sporting-go|R2000VALUE|-5.5751132888248|26||0|-0.0887|5.24|-0.09163|31.5|0.0639|0.12924|0.01272536440344|0.594|0.18519|32|12|0.20284995159729|6.7680755082285
2024-02-10 15:19:54|DAILY|02796|20414|/equities/one-liberty-properties-inc|R2000VALUE|-21.116583075785|19||0|-0.03659|20.54|0.04242|36.25|-0.01295|0.018|-0.013548301351767|0.429|0.08354|28|9|0.012161665053243|2.9980609874153
2024-02-10 15:19:55|DAILY|02797|15795|/equities/computer-programs|R2000VALUE|-10.824338482881|82||0|-0.2878|10.22|-0.18964|39.67|-0.03373|0.03043|-0.03878589759737|0.5|0.09159|24|7|-0.053096805421104|3.4484143272023
2024-02-10 15:19:56|DAILY|02798|29677|/equities/tidewater-inc.|R2000VALUE|-72.906595244035|6||0|0.02959|67.51|0.06071|30.24|-0.00151|0.0543|0.16360331879406|0.412|0.15577|34|8|0.20927589545014|5.3192381413359
2024-02-10 15:19:57|DAILY|02799|20379|/equities/rex-american-resources-corp|R2000VALUE|-44.364436207028|21||0|0.00046|43.71|-0.04821|31.66|-0.06487|0.00022|-0.001563888248276|0.563|0.1282|32|12|0.12067279767667|4.2374782187802
2024-02-10 15:19:58|DAILY|02800|1152340|/equities/alerus-financial-corp|R2000VALUE|-24.601288864116|6|-0.0009|1|-0.00089|22.49|0.00657|39.54|-0.01812|0.02728|0.041298021190493|0.5|0.09931|26|5|0.029520813165537|3.4129477250726
2024-02-10 15:19:59|DAILY|02801|16110|/equities/farmers-national|R2000VALUE|-14.383562068253|21||0|0.04251|13.98|0.16595|46.05|0.01327|0.04848|0.047623868633784|0.409|0.09069|22|5|0.011545982575024|2.7782604065828
2024-02-10 15:20:00|DAILY|02802|15940|/equities/dsp-group|R2000VALUE|21.89696438726|90|0.4162|1|0.41624|21.98|0.03191|30.38|-0.0093|0.00336|0.012065639198614|0.615|0.12265|13|9|0.098896694214876|3.1318037190083
2024-02-10 15:20:01|DAILY|02803|24290|/equities/tootsie-roll-industries-inc|R2000VALUE|-33.983758497994|8|0.0163|1|0.01626|33.12|0.04416|30.18|-0.03179|-0.00338|0.012716738029204|0.706|0.07757|34|18|0.027615682478219|2.5547628267183
2024-02-10 15:20:02|DAILY|02804|20760|/equities/intrepid-potash-inc|R2000VALUE|-19.890552462222|26|-0.1392|1|-0.13916|18.62|0.03645|36|0.02229|0.07851|-0.0047882984273176|0.714|0.21079|28|15|0.094144240077444|6.5937347531462
2024-02-10 15:20:03|DAILY|02805|31044|/equities/hometrust-bancshares-inc|R2000VALUE|-28.669502285147|4|0.0267|1|0.02665|26.58|0.20232|46.82|0.06074|0.08397|0.019550885958569|0.545|0.08566|22|7|0.032470474346563|3.1538973862536
2024-02-10 15:20:05|DAILY|02806|41263|/equities/hystr-yl-mrl-hnd|R2000VALUE|62.102587601999|67||0|0.57954|69.01|0.13372|38.68|0.06327|0.10706|0.096102844929992|0.48|0.11572|25|8|0.06864472410455|4.0663581800581
2024-02-10 15:20:05|DAILY|02807|20508|/equities/oppenheimer-holdings-inc|R2000VALUE|-40.92350716708|19||0|0.02117|39.08|0.0534|33.83|0.00788|0.04718|0.049478839273823|0.533|0.09555|30|12|0.070655372700871|3.1463649564376
2024-02-10 15:20:06|DAILY|02808|1152813|/equities/oportun-financial-corp|R2000VALUE|-3.952935683788|17||0|-0.08017|3.27|0.16852|42.38|0.05385|0.11808|0.090435980943769|0.583|0.20246|24|7|-0.054117134559535|6.3763804453049
2024-02-10 15:20:07|DAILY|02809|21200|/equities/ennis-inc|R2000VALUE|-20.917169258373|37||0|-0.05657|20.18|-0.0215|38.35|-0.02415|0.00041|0.015097596916797|0.538|0.07669|26|6|0.0091694094869313|2.1871878025169
2024-02-10 15:20:08|DAILY|02810|16319|/equities/independent-bank-corp|R2000VALUE|-26.762209684825|5||0|0.00326|24.62|0.28482|42.88|0.01664|0.04761|0.061241794825076|0.5|0.10192|24|7|0.049387221684414|3.2178315585673
2024-02-10 15:20:10|DAILY|02811|16169|/equities/geron-corp|R2000VALUE|-2.2082919551856|18||0|0.09896|2.11|-0.08475|39.08|-0.02023|0.04842|0.057637845726878|0.577|0.18991|26|9|0.1463330106486|6.142316553727
2024-02-10 15:20:11|DAILY|02812|16653|/equities/midwest-one-financial|R2000VALUE|-26.17494976598|19|-0.0291|1|-0.02915|23.98|0.15375|39.04|0.02175|0.0458|0.061071498686448|0.538|0.095|26|10|0.0014695062923524|3.3586940948693
2024-02-10 15:20:12|DAILY|02813|20228|/equities/entravision-communications-corp|R2000VALUE|-4.2723428577607|6||0|0.02564|4|0.02|34.27|-0.00236|0.04479|0.080610510791275|0.533|0.14843|30|10|0.10989060987415|5.1399215876089
2024-02-10 15:20:13|DAILY|02814|961630|/equities/equity-bancshares-inc|R2000VALUE|-34.442661399804|7|0.0034|1|0.00339|32.52|-0.05894|32.09|-0.00832|0.02927|0.059382995325598|0.531|0.09563|32|11|0.045380445304937|3.3565537270087
2024-02-10 15:20:14|DAILY|02815|1141597|/equities/assetmark-financial-holdings-inc|R2000VALUE|29.449573599933|65|0.2657|1|0.26574|31.77|0.00347|29.36|0.0008|0.02592|0.015330851228782|0.515|0.08453|33|11|0.035466602129719|3.0730648596321
2024-02-10 15:20:15|DAILY|02816|29706|/equities/united-states-cellular-corp|R2000VALUE|41.232117264928|15|-0.0847|1|-0.08473|41.48|-0.06262|26.13|-0.0217|0.02601|-0.0071413585014093|0.615|0.10368|39|17|0.078601161665053|3.3399564375605
2024-02-10 15:20:16|DAILY|02817|989654|/equities/capstar-financial-holdings-inc|R2000VALUE|-18.736047383652|6||0|0.01019|17.84|0.26323|42.83|0.01919|0.0459|0.027507640984489|0.583|0.09013|24|12|0.042344627299129|3.1627744433688
2024-02-10 15:20:17|DAILY|02818|16102|/equities/the-first-of-long|R2000VALUE|-12.343850360935|23|-0.1115|1|-0.11146|11.32|0.15289|36.11|-0.00276|0.01927|-0.013173686285788|0.464|0.09618|28|9|-0.044624394966118|2.9956369796709
2024-02-10 15:20:18|DAILY|02819|24385|/equities/franklin-street-properties-corp|R2000VALUE|2.3150116623941|68|0.2495|2|0.18974|2.32|0.1831|38.84|-0.00287|0.04297|-0.006236644548617|0.4|0.14228|25|6|-0.066396917148362|4.579246628131
2024-02-10 15:20:19|DAILY|02820|1097534|/equities/bank-first-national|R2000VALUE|81.855882957036|17|-0.0233|2|-0.04084|85.01|0.06873|48.43|-0.00727|0.01573|0.024910812442652|0.524|0.08033|21|6|0.044117134559535|2.6380454985479
2024-02-10 15:20:21|DAILY|02821|13868|/equities/donnelley|R2000VALUE|10.583595887262|18|-0.0287|1|-0.02867|10.84|1.09|35|0.11871|0.19947|0.091197090107622|0.533|0.24677|15|8|0.38529889298893|7.0420073800738
2024-02-10 15:20:22|DAILY|02822|1131006|/equities/act-ii-global-a|R2000VALUE|-3.9482164501057|3||0|-0.01709|3.45|0.00862|46.73|0.0149|0.0612|-0.045563832371226|0.636|0.12582|22|10|-0.054029126213592|4.2734213592233
2024-02-10 15:20:23|DAILY|02823|15430|/equities/american-public-education|R2000VALUE|10.12151681396|28|0.1486|1|0.14859|11.44|0.33512|37.26|-0.00419|0.05621|0.068365442201941|0.519|0.1496|27|9|0.0054453049370765|4.983330106486
2024-02-10 15:20:24|DAILY|02824|103918|/equities/rayonier-advanced-materials|R2000VALUE|4.0568649544217|60|0.4049|2|0.35277|4.64|0.19512|36.07|0.02817|0.13759|0.055007651608787|0.63|0.20865|27|12|0.16603194578896|6.906087124879
2024-02-10 15:20:25|DAILY|02825|15489|/equities/atlantic-tele-net|R2000VALUE|-37.215335106431|4||0|-0.00087|34.37|0.04478|39.62|-0.06843|-0.0126|0.017472701976166|0.462|0.13228|26|8|0.0086544046466602|3.7809254598257
2024-02-10 15:20:26|DAILY|02826|30667|/equities/bar-harbor-bankshares|R2000VALUE|-27.041989278551|23||0|-0.07254|25.57|0.09338|56.44|-0.00878|0.02513|0.032930389686797|0.5|0.11038|18|4|0.043965317919075|3.6955934489403
2024-02-10 15:20:27|DAILY|02827|1010658|/equities/national-energy-services-reunited|R2000VALUE|-8.298485154615|7||0|0.06638|7.55|0.31228|31.75|-0.01757|0.02624|0.067666483855493|0.594|0.16719|32|13|0.0673228962818|5.8033209393346
2024-02-10 15:20:28|DAILY|02828|1052915|/equities/merchants-bancorp-inc|R2000VALUE|-43.340668282556|7||0|-0.03984|40.49|0.43018|36.68|0.0185|0.04959|0.04712017802618|0.536|0.10467|28|10|0.14779380445305|3.6177434656341
2024-02-10 15:20:29|DAILY|02829|1096115|/equities/gritstone-oncology-inc|R2000VALUE|-2.7787386567439|3|0.0563|1|0.05634|2.25|0.26786|39.65|0.1752|0.27501|0.29483202961934|0.577|0.26623|26|13|0.17905324298161|8.11805517909
2024-02-10 15:20:30|DAILY|02830|1056239|/equities/mvb-financial|R2000VALUE|20.721344487966|48|-0.0023|1|-0.00233|21.45|0.22216|51.89|0.06918|0.09982|0.14297223588547|0.526|0.11595|19|8|0.040500484027106|3.8854859632139
2024-02-10 15:20:32|DAILY|02831|1166009|/equities/dyne-therapeutics-inc|R2000VALUE|18.857815122087|65|1.8071|2|1.56791|24.01|0.16898|41.58|0.06265|0.12553|0.12759116372777|0.368|0.22511|19|6|0.11375292740047|7.2649590163934
2024-02-10 15:20:33|DAILY|02832|15394|/equities/american-national-bankshares|R2000VALUE|-47.485121506886|27|-0.0344|1|-0.03439|45.21|0.18032|45.77|0.00459|0.02862|0.0047488409513478|0.545|0.11908|22|10|0.054586640851888|3.3221955469506
2024-02-10 15:20:34|DAILY|02833|48378|/equities/cooper-stnd|R2000VALUE|-18.83989722878|21|0.0579|1|0.05792|17.9|-0.10487|29.79|-0.00917|0.0978|0.075863322819088|0.559|0.20704|34|10|0.13526815101646|7.3805517909003
2024-02-10 15:20:35|DAILY|02834|17436|/equities/united-fire---cas|R2000VALUE|-23.009446847294|3|0.0384|1|0.03843|21.89|-0.03154|42.96|-0.0175|0.02813|0.023454345240762|0.5|0.11828|24|9|-0.019377541142304|3.9552555663117
2024-02-10 15:20:35|DAILY|02835|1166231|/equities/athira-pharma-inc|R2000VALUE|2.6464683904671|44|0.8551|2|0.7754|3.32|-0.32|38.57|0.00175|0.06849|-0.020122170416199|0.524|0.16858|21|10|-0.043679953106682|6.5482766705745
2024-02-10 15:20:37|DAILY|02836|8233|/equities/hovnanian-enter|R2000VALUE|-178.2056355123|3||0|0.05062|159.39|0.93103|36.82|0.08102|0.17138|0.12424713172783|0.571|0.20082|28|10|0.3397715392062|6.867087124879
2024-02-10 15:20:38|DAILY|02837|15675|/equities/cnb-financial-corp|R2000VALUE|-21.702796007717|6||0|-0.00338|20.66|0.13291|36.71|0.00425|0.02489|0.042032079907759|0.464|0.08488|28|9|-0.0071645692158761|3.1642962245886
2024-02-10 15:20:39|DAILY|02838|21078|/equities/marcus-corp|R2000VALUE|-14.26961950256|55||0|-0.02128|14.26|-0.01092|32.63|0.00908|0.07649|0.070352160589306|0.433|0.11164|30|3|-0.007242013552759|4.0980658276863
2024-02-10 15:20:40|DAILY|02839|17193|/equities/southern-missouri|R2000VALUE|-45.721429356845|23||0|-0.14345|42.99|0.19589|36.11|0.00728|0.0404|0.058694494089892|0.536|0.08656|28|7|0.048837366892546|3.1292042594385
2024-02-10 15:20:41|DAILY|02840|24419|/equities/pharmathene-inc|R2000VALUE|8.2291824853765|67|2.8102|1|2.81022|10.44|0.17597|42.04|0.13285|0.30789|0.38601558861791|0.609|0.24955|23|13|0.42898354307841|8.5883920619554
2024-02-10 15:20:43|DAILY|02841|15885|/equities/citizens---northe|R2000VALUE|-21.755477159931|22||0|-0.04365|19.5|0.09545|46|-0.01515|0.0092|0.016009126457579|0.591|0.09493|22|12|0.0022797676669894|3.0298722168441
2024-02-10 15:20:44|DAILY|02842|24294|/equities/vishay-precision-group-inc|R2000VALUE|30.786833840502|12||0|-0.0192|32.19|0.02549|37.85|0.00476|0.03174|0.01851692235133|0.556|0.08071|27|9|0.02091577928364|2.8086021297193
2024-02-10 15:20:45|DAILY|02843|20269|/equities/national-presto-industries-inc|R2000VALUE|-80.715191246855|8||0|-0.03372|76.5|-0.00148|39.46|-0.01004|0.01561|-0.0091044335989182|0.577|0.07755|26|10|0.0045033881897386|2.535330106486
2024-02-10 15:20:45|DAILY|02844|951005|/equities/viking-therapeutics-inc|R2000VALUE|24.753646338982|56||0|1.59813|30.58|-0.1161|36.22|-0.02283|0.11717|0.17863016579948|0.519|0.16396|27|6|0.24944627299129|5.8478606001936
2024-02-10 15:20:46|DAILY|02845|958117|/equities/barnes---noble-education-inc|R2000VALUE|-1.1842265818083|22||0|-0.25927|0.8148|-0.1751|42.17|0.0107|0.13794|0.098546174787553|0.625|0.22166|24|7|0.030268151016457|7.8670561471442
2024-02-10 15:20:48|DAILY|02846|24384|/equities/universal-insurance-holdings-inc|R2000VALUE|15.924851331555|94|0.1748|1|0.17476|16.2|-0.11097|40.87|0.02935|0.07009|0.038574109028747|0.609|0.10615|23|11|-0.0059612778315586|3.4408857696031
2024-02-10 15:20:49|DAILY|02847|15917|/equities/daily-journal-corp|R2000VALUE|-335.52810306114|5||0|0.05019|330.58|-0.06743|18.18|-0.01594|0.00846|9.6425493518978E-5|0.429|0.05829|56|14|0.046852250489237|1.932530332681
2024-02-10 15:20:50|DAILY|02848|24421|/equities/whitestone-reit|R2000VALUE|12.312926527179|18|0.0292|1|0.02917|12.7|0.17169|37.63|0.01725|0.05077|0.0088001101361886|0.593|0.09737|27|12|0.03801839303001|3.1949399806389
2024-02-10 15:20:51|DAILY|02849|101926|/equities/truecar-inc|R2000VALUE|3.3522239152469|12|0.1233|2|0.09887|3.89|0.15309|32.97|-0.03788|0.03347|0.042113373297433|0.581|0.15846|31|11|0.061715392061955|5.3954530493708
2024-02-10 15:20:52|DAILY|02850|15779|/equities/conns|R2000VALUE|4.1363170117023|36|0.4137|2|0.30184|4.96|-0.24561|28.51|-0.05555|0.02645|0.024770379288926|0.486|0.18886|35|11|0.059814133591481|6.585293320426
2024-02-10 15:20:53|DAILY|02851|16837|/equities/old-second-bancor|R2000VALUE|-14.523459255036|19|-0.0969|1|-0.0969|13.42|0.19473|39.04|-0.00536|0.01873|0.071272195656753|0.615|0.10997|26|13|0.037227492739593|3.4304414327202
2024-02-10 15:20:54|DAILY|02852|52891|/equities/carter-bank-tr-(va)|R2000VALUE|-14.886940268987|4||0|0.03997|14.05|-0.08527|42.92|0.05622|0.08722|0.055082722990094|0.458|0.10647|24|8|0.0063881897386255|3.6328296224589
2024-02-10 15:20:55|DAILY|02853|16443|/equities/kimball--international|R2000VALUE|12.166394874969|59|0.7065|2|-0.00566|12.3|0.7596|32|-0.0803|-0.00609|-0.00070785706105161|0.6|0.1283|25|12|0.0094895104895104|3.3605104895105
2024-02-10 15:20:56|DAILY|02854|15987|/equities/eagle-bulk-shippi|R2000VALUE|53.393681779994|80|0.3257|1|0.32569|57.8|-0.01625|38.16|0.03852|0.08653|0.090849366065209|0.44|0.1588|25|10|0.14552371732817|5.2870271055179
2024-02-10 15:20:57|DAILY|02855|24339|/equities/w-t-offshore-inc|R2000VALUE|-3.2134362842625|6|0.0251|1|0.02509|2.86|-0.06305|39.54|0.14185|0.19047|0.11953703919185|0.577|0.19422|26|12|0.064058083252662|6.0973978702807
2024-02-10 15:20:58|DAILY|02856|16890|/equities/pacific-ethanol|R2000VALUE|-2.1377816210027|65||0|0.02073|1.97|0.16492|44.05|0.86753|1.00818|0.06469535889658|0.636|0.19126|22|8|0.30776379477251|7.7517347531462
2024-02-10 15:20:59|DAILY|02857|50840|/equities/genius-brands-intl.|R2000VALUE|-1.3191391376427|25||0|-0.05224|1.27|0.07849|38.81|0.41615|0.58738|0.6437946065905|0.577|0.27844|26|8|0.25137173281704|8.9488480154889
2024-02-10 15:21:00|DAILY|02858|17099|/equities/rush-enterprises-(b)|R2000VALUE|46.814683812389|12||0|0.02694|49.94|0.11368|32.97|0.0009|0.03447|0.084252293256658|0.419|0.07886|31|7|0.12762439496612|2.9768451113262
2024-02-10 15:21:01|DAILY|02859|6385|/equities/sonus-networks|R2000VALUE|2.804641217686|40|0.3695|2|0.252|3.13|0.18504|32.06|-0.02919|0.03024|0.05080667266399|0.419|0.16258|31|10|0.082244917715392|5.1752536302033
2024-02-10 15:21:02|DAILY|02860|16865|/equities/patriot-transport|R2000VALUE|-61.906567072|26|0.014|1|0.01396|61|0.00627|29.65|-0.05083|-0.02547|0.0044957702261952|0.618|0.08312|34|15|0.042203291384317|2.6095343659245
2024-02-10 15:21:04|DAILY|02861|100234|/equities/lands-end-i|R2000VALUE|8.4269170471921|45|0.1794|2|0.05516|8.8|-0.07229|36.63|0.01046|0.09694|0.041754915141657|0.63|0.2136|27|11|0.095829622458858|6.5992158760891
2024-02-10 15:21:05|DAILY|02862|15670|/equities/capital-city-bank|R2000VALUE|-30.13996334269|5||0|0.02723|28.67|-0.04427|34.3|-0.03445|-0.00071|0.015753920726859|0.5|0.09588|30|10|0.030447241045499|3.1851258470474
2024-02-10 15:21:06|DAILY|02863|17221|/equities/southern-national-bancorp|R2000VALUE|-13.302713861445|4||0|0.0048|12.56|0.50602|39.62|0.0449|0.06536|0.019016413505676|0.654|0.08172|26|12|0.013941916747338|3.0785450145208
2024-02-10 15:21:07|DAILY|02864|20321|/equities/entercom-communications-corp|R2000VALUE|-0.14348708874832|245||0|-0.99393|0.0456|-0.12683|43.83|0.08629|0.13749|0.020118305776386|0.556|0.2258|18|8|-0.37295450145208|11.469596321394
2024-02-10 15:21:08|DAILY|02865|24343|/equities/tejon-ranch-co|R2000VALUE|-16.761841500072|23||0|-0.0128|16.2|0.01765|38.88|0.0029|0.02181|0.01264131962408|0.654|0.07355|26|12|0.020540174249758|2.490912875121
2024-02-10 15:21:10|DAILY|02866|16072|/equities/first-citizens-banc-corp|R2000VALUE|-17.499032261288|22|-0.0785|1|-0.07848|15.97|0.06454|46|0.00834|0.03287|0.036826659092104|0.591|0.10321|22|12|0.00086931268151017|3.3619235237173
2024-02-10 15:21:10|DAILY|02867|16513|/equities/limelight-network|R2000VALUE|-0.30755402060947|62|-0.6413|1|-0.64128|0.244|0.13367|40.5|0.06138|0.12574|0.028930724672581|0.583|0.18255|24|12|-0.1556669893514|6.6682720232333
2024-02-10 15:21:11|DAILY|02868|1008646|/equities/select-energy-services|R2000VALUE|7.2186852373446|12|-0.0066|1|-0.00659|7.54|-0.06071|32.97|-0.05936|0.00431|0.012358048570971|0.71|0.17774|31|14|0.094077444336883|5.7411945788964
2024-02-10 15:21:12|DAILY|02869|15962|/equities/enterprise-bancor|R2000VALUE|-30.527189788896|22||0|-0.07061|27.51|0.07954|46|-0.01569|0.02021|0.055887970742874|0.591|0.1105|22|8|0.027690222652469|3.3768644724105
2024-02-10 15:21:13|DAILY|02870|962332|/equities/smartfinancial-inc|R2000VALUE|-23.642787062794|5||0|0.00457|22|0.04204|51.45|0.01015|0.02868|0.065074808386646|0.45|0.09822|20|9|0.031510164569216|3.382247821878
2024-02-10 15:21:15|DAILY|02871|41330|/equities/tiptree-fin|R2000VALUE|-18.901497681385|3||0|0.0145|16.79|0.02287|42.96|0.03535|0.08016|0.028253184331683|0.583|0.10634|24|9|0.13110067763795|3.9649593417231
2024-02-10 15:21:16|DAILY|02872|16048|/equities/ezcorp|R2000VALUE|9.3004548528577|47|0.1796|2|0.16324|10.19|0.0855|31.84|-0.02849|0.0201|0.037419923917482|0.613|0.10266|31|11|0.080407550822846|3.6728296224589
2024-02-10 15:21:17|DAILY|02873|20335|/equities/oil-states-international-inc|R2000VALUE|-6.4752161601481|5|0.0102|1|0.01019|5.95|-0.08544|36.75|0.07375|0.15132|0.092981596078107|0.429|0.17323|28|9|0.031209099709584|6.2190416263311
2024-02-10 15:21:18|DAILY|02874|15613|/equities/sierra-bancorp|R2000VALUE|-20.637344050468|19|-0.0964|1|-0.09639|18.75|0.0922|42.29|-0.01444|0.02212|0.044039903997333|0.375|0.09576|24|8|-0.0013368828654405|3.0848276863504
2024-02-10 15:21:19|DAILY|02875|32536|/equities/biosante-pharmaceuticals-inc|R2000VALUE|52.000736858984|32|0.0541|2|0.0217|56.51|-0.12018|32.32|-0.03218|0.01079|-0.0060467074280574|0.548|0.14408|31|14|0.060325266214908|4.6161916747338
2024-02-10 15:21:20|DAILY|02876|13954|/equities/rpc-inc.|R2000VALUE|6.6433391749741|12|-0.0175|2|-0.05191|6.94|-0.12649|44.43|0.0854|0.14499|0.14224145556432|0.522|0.17185|23|8|0.12689351403679|5.9514375605034
2024-02-10 15:21:21|DAILY|02877|20373|/equities/nordic-american-tankers-ltd|R2000VALUE|4.092439018908|37|0|1|0|4.2|0.02638|32.16|-0.02987|0.02576|0.041779784981187|0.484|0.17314|31|12|0.080704743465634|5.5112942884802
2024-02-10 15:21:22|DAILY|02878|21152|/equities/cato-corp|R2000VALUE|6.6949259359334|30|-0.0672|1|-0.0672|6.94|0.02058|40.16|-0.01832|0.04608|0.027991886894085|0.6|0.10882|25|10|-0.043670861568248|4.0385837366893
2024-02-10 15:21:23|DAILY|02879|949614|/equities/aduro-biotech-inc|R2000VALUE|39.772717414884|64||0|0.74622|40.39|0.18273|33.76|-0.06986|-0.00933|0.050268710904303|0.64|0.19508|25|12|0.33492061742007|6.2718125689085
2024-02-10 15:21:24|DAILY|02880|48368|/equities/container-store|R2000VALUE|-1.8300691281645|23|-0.2947|1|-0.29474|1.34|-0.12037|38.88|0.00838|0.08433|0.091613664665182|0.462|0.2005|26|9|0.019421103581801|6.2804453049371
2024-02-10 15:21:26|DAILY|02881|1089437|/equities/provention-bio|R2000VALUE|24.478975486668|32|1.9845|2|0.03651|24.98|1.94621|27.66|-0.14052|0.00549|0.20317938079821|0.517|0.23322|29|10|0.364212484994|6.9841944777911
2024-02-10 15:21:27|DAILY|02882|15861|/equities/covenant-transpor|R2000VALUE|47.453065236107|53|0.1959|1|0.19588|51.71|0.38304|33.83|-0.01519|0.05721|0.10557663717702|0.448|0.12877|29|9|0.19370764762827|4.4699515972894
2024-02-10 15:21:28|DAILY|02883|13987|/equities/motorcar-parts-of-america|R2000VALUE|-10.265652312071|1||0|0|8.6|-0.11157|30.38|-0.0213|0.01914|-0.033452923683029|0.588|0.15477|34|15|-0.022715392061955|5.1080435624395
2024-02-10 15:21:29|DAILY|02884|52751|/equities/bfc-fin-corp-cl-a-|R2000VALUE|74.371915704772|49|1.155|2|1.11149|75|0.22984|38.68|0.00289|0.09875|0.074723518568558|0.72|0.15071|25|9|0.23854187192118|4.6668266009852
2024-02-10 15:21:30|DAILY|02885|17149|/equities/seneca-foods-corp-(a)|R2000VALUE|-54.478168638013|1||0|0|48.64|0.30359|34.43|-0.02699|0.0231|0.036622083081255|0.6|0.11082|30|12|0.063255566311713|3.7594346563408
2024-02-10 15:21:32|DAILY|02886|40068|/equities/first-internet-bancorp|R2000VALUE|28.753286145898|60|0.8112|1|0.8112|32.33|-0.0962|51.26|0.12822|0.16062|0.058710447169417|0.632|0.13179|19|10|0.098019361084221|4.4631665053243
2024-02-10 15:21:32|DAILY|02887|1073225|/equities/spirit-of-texas-bancshares-inc|R2000VALUE|-27.741739644796|56||0|-0.10539|25.55|0.202|51.7|0.03246|0.0928|0.17293300110868|0.7|0.11995|10|3|0.074907342657343|4.0551241258741
2024-02-10 15:21:33|DAILY|02888|101910|/equities/peoples-fin|R2000VALUE|-44.410493468392|8||0|-0.06612|40.82|0.09493|36.64|-0.02864|-0.00721|0.030101672313903|0.714|0.09908|28|17|0.018033881897386|3.0376011616651
2024-02-10 15:21:34|DAILY|02889|1156858|/equities/passage-bio-inc|R2000VALUE|0.81814359540869|38|0.3286|1|0.32858|0.9975|-0.11462|63.8|0.16069|0.20161|0.0044467658013602|0.667|0.266|15|8|-0.18149798792757|7.8864386317907
2024-02-10 15:21:35|DAILY|02890|24358|/equities/unifi-inc|R2000VALUE|-6.6327657083108|4|-0.005|1|-0.00498|5.99|-0.15331|36.79|-0.02088|0.03028|-0.089142259994721|0.536|0.13808|28|13|-0.056765730880929|4.7512187802517
2024-02-10 15:21:37|DAILY|02891|16114|/equities/first-bancorp-(me)|R2000VALUE|-26.174582941634|20|-0.0598|1|-0.05984|24.51|-0.08818|42.25|-0.01996|0.00041|-0.0098568922120126|0.417|0.09689|24|10|0.01484995159729|3.1410513068732
2024-02-10 15:21:38|DAILY|02892|21057|/equities/citizens-inc|R2000VALUE|-3.0268919953989|35|0.0035|1|0.00348|2.88|0.29279|55.5|0.01712|0.07582|0.015268644341874|0.667|0.17327|18|11|-0.016237173281704|5.0250629235237
2024-02-10 15:21:39|DAILY|02893|15513|/equities/axt-inc|R2000VALUE|-2.7811572603142|9|0.0202|1|0.02024|2.52|0.09778|42.71|0.07454|0.14072|-0.086574089931357|0.5|0.15543|24|9|0.0418509196515|5.3819031945789
2024-02-10 15:21:40|DAILY|02894|29688|/equities/tillys|R2000VALUE|-7.9360271322309|47|-0.0458|1|-0.0458|7.5|-0.06762|37.96|0.01532|0.04953|0.030736909886583|0.654|0.12815|26|13|0.025963213939981|4.3095295256534
2024-02-10 15:21:41|DAILY|02895|21085|/equities/quantum-corp|R2000VALUE|0.30574463517746|37|0.194|1|0.19399|0.445|-0.20813|39.88|0.02665|0.09236|-0.070484378401781|0.52|0.21357|25|10|-0.12833785091965|6.939527589545
2024-02-10 15:21:43|DAILY|02896|16241|/equities/home-bancorp|R2000VALUE|-40.452630583563|5||0|0.00566|37.32|-0.13557|46.77|-0.00028|0.02942|0.051614994102095|0.591|0.0996|22|8|0.030221684414327|2.878720232333
2024-02-10 15:21:44|DAILY|02897|1010528|/equities/guaranty-bancshares-inc|R2000VALUE|-32.300591502846|8|-0.0385|1|-0.03851|29.71|0.02149|42.75|-0.00614|0.01388|0.049070326412364|0.625|0.10241|24|16|0.031541142303969|3.057266214908
2024-02-10 15:21:44|DAILY|02898|949584|/equities/farmland-partners-inc|R2000VALUE|-11.624679222718|27||0|-0.06617|11.29|0.11223|35.96|-0.00823|0.02435|0.037927969606867|0.643|0.0965|28|12|0.078019361084221|3.1061151984511
2024-02-10 15:21:45|DAILY|02899|1165658|/equities/american-outdoor-brands|R2000VALUE|8.2877813403337|34|0.0263|1|0.02626|8.99|-0.01573|64.54|0.04251|0.09215|0.110814457761|0.615|0.1394|13|6|-0.0082213302752294|4.7491777522936
2024-02-10 15:21:46|DAILY|02900|15757|/equities/century-bancorp|R2000VALUE|114.98868386507|154|0.1424|2|0.00831|115.29|0.09395|35.33|-0.01456|0.04319|0.049750581445412|0.444|0.12072|9|1|0.093152866242038|2.4152738853503
2024-02-10 15:21:48|DAILY|02901|24326|/equities/teekay-tankers-ltd|R2000VALUE|56.118000087432|36|0.1156|2|0.08377|57.44|0.12027|28.51|-0.05007|-0.00096|0.025261209528794|0.6|0.16065|35|14|0.15918877057115|5.1119893514037
2024-02-10 15:21:49|DAILY|02902|1168392|/equities/blue-ridge-bankshares|R2000VALUE|-3.0095754117355|8|0|1|0|2.5|-0.21875|55.89|0.05709|0.08565|-0.013154413736422|0.611|0.10462|18|10|-0.12081046396841|3.4792813425469
2024-02-10 15:21:50|DAILY|02903|15456|/equities/artesian-resource|R2000VALUE|-38.053722815341|29|-0.1209|1|-0.12087|36.44|-0.01614|41.88|-0.00541|0.00886|-0.01322607882942|0.583|0.07731|24|10|0.015571151984511|2.5944075508228
2024-02-10 15:21:50|DAILY|02904|24394|/equities/consolidated-tomoka-land|R2000VALUE|-17.258302571559|19||0|-0.0131|16.57|0.01157|28.28|-0.09251|0.18109|0.013437261426238|0.5|0.13496|36|10|-0.28016505791506|2.6760579150579
2024-02-10 15:21:51|DAILY|02905|15495|/equities/astronics-corp|R2000VALUE|16.67205091691|13||0|0.05164|18.33|-0.03896|30.94|-0.01132|0.05023|0.071805593333917|0.455|0.14604|33|9|0.056823814133592|5.1842449177154
2024-02-10 15:21:53|DAILY|02906|1169506|/equities/bolt-biotherapeutics|R2000VALUE|0.98549488985702|29|0.0182|2|-0.02679|1.09|0.14872|48.6|-0.01626|0.05483|-0.10781031032553|0.533|0.23994|15|7|-0.30532892998679|7.6027476882431
2024-02-10 15:21:54|DAILY|02907|20652|/equities/newpark-resources-inc|R2000VALUE|-6.6040928358193|41||0|-0.07958|6.13|0.674|55.17|0.26038|0.30644|0.36726886649315|0.556|0.21452|18|9|0.13338915779284|6.5945450145208
2024-02-10 15:21:55|DAILY|02908|995704|/equities/jounce-therapeutics-inc|R2000VALUE|1.8135088369172|35|0.4514|2|0.26174|1.88|0.59752|42.37|0.01672|0.13637|0.042132278175678|0.579|0.20589|19|6|-0.0055613825983313|7.7068009535161
2024-02-10 15:21:56|DAILY|02909|17198|/equities/summit-financial|R2000VALUE|-29.441904751517|5||0|-0.02699|27.04|-0.07459|46.77|-0.00015|0.0264|0.048464973496205|0.5|0.11548|22|9|0.043692158760891|3.2664288480155
2024-02-10 15:21:57|DAILY|02910|1167138|/equities/sqz-biotechnologies-co|R2000VALUE|0.02070050312324|17||0|-0.15556|0.038|-0.98257|53.8|0.00551|0.05123|-0.14177860268324|0.533|0.28138|15|6|-0.30283839611179|11.480692588092
2024-02-10 15:21:59|DAILY|02911|945635|/equities/great-ajax-corp|R2000VALUE|-5.3301175492211|3||0|-0.0395|4.62|-0.04563|32.22|0.01091|0.04964|-0.042077991390964|0.625|0.09637|32|15|-0.03027105517909|3.4449932236205
2024-02-10 15:22:00|DAILY|02912|958240|/equities/provident-bancorp-inc|R2000VALUE|-10.891077888839|7|-0.0361|1|-0.03612|10.14|0.43824|42.79|0.01591|0.04823|0.084989145974442|0.625|0.10759|24|13|0.014650532429816|3.3490580832527
2024-02-10 15:22:01|DAILY|02913|1129489|/equities/south-plains-financial-inc|R2000VALUE|-28.377097412167|19|-0.0285|1|-0.02847|26.62|0.07349|50.75|0.02154|0.05275|0.0082348914842264|0.45|0.08564|20|7|0.059718296224589|3.3010861568248
2024-02-10 15:22:01|DAILY|02914|16752|/equities/northrim-bancorp|R2000VALUE|-51.499403151763|26||0|-0.11521|48.23|0.32434|31.5|-0.0017|0.02974|0.056685088240872|0.563|0.08702|32|12|0.064671829622459|3.1358334946757
2024-02-10 15:22:02|DAILY|02915|976068|/equities/aeglea-bio-therapeutics-inc|R2000VALUE|21.558077143204|50|0.9367|2|0.52354|23.95|1.72275|36.41|-0.08537|0.15592|-0.010077976583969|0.519|0.24245|27|10|0.22973546511628|8.3846511627907
2024-02-10 15:22:04|DAILY|02916|15330|/equities/acacia-research-corp|R2000VALUE|3.8728298600736|1||0|0|4.36|0.14436|54.37|0.05954|0.09477|0.038663843041354|0.684|0.13551|19|9|0.092978702807357|4.6677163601162
2024-02-10 15:22:05|DAILY|02917|24438|/equities/biotime|R2000VALUE|-1.1954528536929|8||0|0.16117|1.08|-0.09599|32.22|-0.07784|-0.02262|0.004964783416219|0.375|0.20428|32|9|0.13581021194605|6.8702244701349
2024-02-10 15:22:06|DAILY|02918|20494|/equities/hersha-hospitality-trust|R2000VALUE|9.9151045247247|103||0|0.5933|9.99|-0.0836|26.67|-0.03339|0.03668|0.027647667826907|0.545|0.1494|33|13|0.093880855397149|4.8397016293279
2024-02-10 15:22:07|DAILY|02919|31020|/equities/caesarstone-sdot-yam-ltd|R2000VALUE|-4.3078584033888|82||0|0.03242|4.14|-0.13587|36.62|-0.00609|0.03078|-0.055981469503568|0.5|0.12807|26|9|-0.082190706679574|4.2513765730881
2024-02-10 15:22:08|DAILY|02920|940762|/equities/el-pollo-loco-holdings-inc|R2000VALUE|8.8513666972611|67|0.0513|1|0.05125|9.23|-0.10682|46.05|0.0339|0.08889|0.03432075968908|0.619|0.10637|21|8|-0.0064830590513069|3.5060561471442
2024-02-10 15:22:10|DAILY|02921|1089602|/equities/amalgamated-bank|R2000VALUE|-26.280476804977|4||0|-0.0312|23.91|0.08836|51.5|0.0377|0.07793|0.096531436938354|0.6|0.11826|20|7|0.063490803484995|3.9283765730881
2024-02-10 15:22:10|DAILY|02922|1081658|/equities/kezar-life-sciences|R2000VALUE|0.80750526658701|8|-0.0368|1|-0.03679|0.9531|0.22935|38|-0.00819|0.06324|0.08893848449931|0.63|0.23922|27|16|0.030438528557599|7.3089022265247
2024-02-10 15:22:11|DAILY|02923|102889|/equities/cymabay-therapeu|R2000VALUE|22.40074194126|75|0.651|1|0.65103|25.69|0.07629|38.36|0.0596|0.14641|0.15170302804381|0.56|0.17977|25|8|0.38327589545015|6.0265188770571
2024-02-10 15:22:12|DAILY|02924|16836|/equities/orrstown-financial|R2000VALUE|-28.053557694313|7||0|-0.02986|26.32|0.22594|42.79|0.0052|0.03797|0.036775275670931|0.583|0.1014|24|9|0.0567192642788|3.2542942884802
2024-02-10 15:22:13|DAILY|02925|31038|/equities/howard-bancorp-inc|R2000VALUE|-25.428409319283|1||0|0|23.3|0.0509|37|-0.02525|0.02211|0.095858044410535|0.571|0.10283|14|4|0.13087644787645|4.0491544401544
2024-02-10 15:22:15|DAILY|02926|1008978|/equities/pcsb-financial-corp|R2000VALUE|-20.17510646914|6|0.0085|1|0.00847|19.04|0.00773|46.88|-5.0E-5|0.02528|0.025416328264859|0.438|0.07219|16|4|0.015762913907285|2.6268264900662
2024-02-10 15:22:16|DAILY|02927|20945|/equities/safe-bulkers-inc|R2000VALUE|3.7999556933981|60|0.2229|1|0.22287|4.17|0.08599|36.07|0.0185|0.06365|0.11152239340729|0.704|0.14861|27|13|0.15751500484027|5.0497289448209
2024-02-10 15:22:17|DAILY|02928|16659|/equities/mid-penn-bancorp|R2000VALUE|-22.842468754991|8||0|-0.02619|20.82|0.05372|39.46|-0.02609|0.00845|0.0012543166018084|0.615|0.11016|26|10|0.016356243949661|3.424348499516
2024-02-10 15:22:18|DAILY|02929|30911|/equities/radiant-logistics-inc|R2000VALUE|-6.5737459420734|23|0.0144|1|0.0144|6.34|0.01792|39.08|-0.02276|0.01721|0.047352565179712|0.654|0.11925|26|11|0.055458574181118|3.8809855491329
2024-02-10 15:22:19|DAILY|02930|17140|/equities/comscore|R2000VALUE|16.608020482909|28|0.1203|2|0.05128|18.86|0.54602|40.24|-0.03279|0.01735|-0.0098477061644027|0.6|0.19753|25|10|-0.047364956437561|7.042545982575
2024-02-10 15:22:21|DAILY|02931|16683|/equities/matrix-service-co|R2000VALUE|10.387691077477|2|0.248|2|0.08818|12.34|0.24615|35.59|0.03101|0.08411|0.12246767443892|0.517|0.15353|29|12|0.033419167473379|5.3523881897386
2024-02-10 15:22:21|DAILY|02932|48365|/equities/ashford-hsy-prm|R2000VALUE|-2.4751532910278|18||0|0|2.18|-0.128|36.29|-0.02021|0.08347|0.072324732944248|0.357|0.18559|28|6|0.025298160696999|5.9733368828654
2024-02-10 15:22:22|DAILY|02933|28172|/equities/eros-international-plc|R2000VALUE|-0.0083875446796416|25||0|0|0.0001|-0.999|34.18|-230.48731|1.42983|-0.26723073390598|0.5|0.74043|28|13|1034.1182395515|15.848953109072
2024-02-10 15:22:23|DAILY|02934|1129393|/equities/red-river-bancshares-inc|R2000VALUE|-54.879060042241|26||0|-0.02081|52.24|-0.00538|38.73|-0.02168|0.00779|-0.0064809797669016|0.423|0.0816|26|9|0.02978003875969|2.710347868217
2024-02-10 15:22:24|DAILY|02935|20707|/equities/ocwen-financial-corp|R2000VALUE|-31.316181246948|22|0.0462|1|0.04616|29.69|-0.19308|28.11|-0.02229|0.05196|0.0096058568282165|0.5|0.15358|36|14|0.17749467570184|5.6876060019361
2024-02-10 15:22:26|DAILY|02936|17201|/equities/smith-micro-software|R2000VALUE|0.71992587110031|32|-0.1085|1|-0.10855|0.772|0.00256|37.11|-0.00641|0.04274|-0.069103065574343|0.667|0.18004|27|14|-0.07904646660213|5.8563059051307
2024-02-10 15:22:27|DAILY|02937|1073373|/equities/surface-oncology-inc|R2000VALUE|0.92296324658719|76|0.5433|2|0.44614|1.07|-0.07501|56.73|0.18988|0.27922|-0.14685403111446|0.867|0.27227|15|8|0.10939308855292|8.2682656587473
2024-02-10 15:22:28|DAILY|02938|17609|/equities/olympic-steel|R2000VALUE|63.573884183533|10|0.0113|1|0.01126|69.15|0.09689|31.03|-0.01922|0.03568|0.10115185010053|0.485|0.14283|33|9|0.20475605033882|5.166435624395
2024-02-10 15:22:29|DAILY|02939|1046340|/equities/atlantic-acquisition|R2000VALUE|-5.0137540506108|9|-0.1135|1|-0.11346|4.61|0.16719|36.61|-0.05671|0.01791|0.032321939873195|0.571|0.16226|28|12|-0.046848015488867|5.6039428848015
2024-02-10 15:22:30|DAILY|02940|17507|/equities/vera-bradley|R2000VALUE|7.1783427761886|9||0|0.00253|7.92|0.12589|33.06|-0.02934|0.02394|0.029887065193799|0.645|0.16149|31|11|0.037348499515973|4.9504007744434
2024-02-10 15:22:32|DAILY|02941|31035|/equities/fs-bancorp-inc|R2000VALUE|-36.191581583675|6||0|-0.00145|34.47|0.12078|42.83|-0.00519|0.01919|-0.017059136981467|0.458|0.10272|24|9|0.043463697967086|3.127986447241
2024-02-10 15:22:33|DAILY|02942|16523|/equities/landec-corp|R2000VALUE|6.9604922972374|25|0.2614|2|0.20253|8.55|0.96634|43.87|0.04908|0.08768|0.078178712254153|0.652|0.14196|23|11|0.095950629235237|4.6375527589545
2024-02-10 15:22:33|DAILY|02943|48416|/equities/first-bank|R2000VALUE|-14.478781083291|6|0.0201|1|0.02012|13.69|-0.07766|42.83|0.0275|0.04562|0.074791196644539|0.583|0.09582|24|12|0.065223620522749|3.6305024201355
2024-02-10 15:22:34|DAILY|02944|993273|/equities/gty-technology-holdings-inc-a|R2000VALUE|6.0898944874985|46|0.8736|2|0.03448|6.3|0.01163|27.9|-0.10253|-0.0292|-0.029080963524203|0.571|0.23349|21|9|0.16688272583201|6.4915736925515
2024-02-10 15:22:35|DAILY|02945|1089261|/equities/mesa-air-group-inc|R2000VALUE|0.67557335383721|15|-0.0309|2|-0.17871|0.9527|0.38095|44.3|0.10886|0.1964|0.11150672230872|0.522|0.24324|23|8|-0.045209099709584|7.5554733785092
2024-02-10 15:22:37|DAILY|02946|20279|/equities/ashford-hospitality-trust-inc|R2000VALUE|1.368503463028|7||0|-0.14124|1.52|-0.11055|33.13|0.02029|0.12862|-0.019384338981887|0.548|0.29828|31|11|-0.07532720232333|9.0862575024201
2024-02-10 15:22:38|DAILY|02947|15508|/equities/aviat-networks|R2000VALUE|31.923636792026|3|0.0039|2|-0.08868|32.68|0.16127|38.19|0.02937|0.09782|0.11851105032595|0.704|0.11714|27|13|0.21582575024201|4.6584307841239
2024-02-10 15:22:39|DAILY|02948|20460|/equities/park-electrochemical-corp|R2000VALUE|-15.488017824284|6|0.0097|1|0.00968|14.6|-0.04624|30.24|-0.03384|0.00081|0.0043802437823189|0.618|0.09153|34|15|0.018777347531462|2.9555663117135
2024-02-10 15:22:40|DAILY|02949|1129463|/equities/acamar-partners-a|R2000VALUE|-0.20154865554308|78||0|-0.69051|0.148|-0.08022|39.5|0.03955|0.07527|-0.054772850952362|0.563|0.10619|16|3|-0.50674330042313|5.7143286318759
2024-02-10 15:22:41|DAILY|02950|16577|/equities/macatawa-bank-cor|R2000VALUE|-10.667722522585|6||0|-0.01751|10.1|-0.09107|39.54|0.00178|0.02856|0.029037659883437|0.577|0.0751|26|10|0.01383155856728|2.7382420135528
2024-02-10 15:22:43|DAILY|02951|29685|/equities/teekay-corp|R2000VALUE|-8.8685619439096|4|-0.0207|1|-0.02068|8.05|0.15206|34.33|-0.03061|0.02502|0.033175927220724|0.633|0.14337|30|13|0.11373959341723|4.8083552758954
2024-02-10 15:22:43|DAILY|02952|100168|/equities/levy-acquisition|R2000VALUE|12.43335166582|63|0.5141|2|0|12.51|0.47872|32.4|-0.02471|0.04375|0.068161524537094|0.467|0.16442|15|5|0.18663868613139|4.1582445255474
2024-02-10 15:22:44|DAILY|02953|1061436|/equities/fts-international-inc|R2000VALUE|26.323040135132|128|0.1403|1|0.14034|26.49|-0.18521|32.46|0.16798|0.27495|0.24209562808317|0.538|0.33548|13|7|0.51712021857924|9.0665300546448
2024-02-10 15:22:45|DAILY|02954|24401|/equities/virnetx-holding-corp|R2000VALUE|6.504296385748|8|-0.0071|1|-0.00708|7.01|0.07951|33.23|-0.38505|0.0384|0.06423612661056|0.71|0.18952|31|12|8.711924783028|6.7679402121504
2024-02-10 15:22:46|DAILY|02955|16946|/equities/powell-industries|R2000VALUE|124.28501736024|8|0.7265|2|0.2423|147.25|0.46859|33.1|-0.00888|0.05524|0.083655948767281|0.419|0.11742|31|10|0.17288867376573|4.028715392062
2024-02-10 15:22:48|DAILY|02956|1073036|/equities/homology-medicines-inc|R2000VALUE|0.56812707923923|11|-0.0004|1|-0.00043|0.6957|-0.33714|35.28|-0.05522|0.02835|-0.079207415512391|0.483|0.2152|29|9|-0.18306389157793|7.0978644724105
2024-02-10 15:22:49|DAILY|02957|20915|/equities/brt-realty-trust|R2000VALUE|-17.482509558405|20|-0.1045|1|-0.10451|16.28|0.0479|36.21|-0.02644|0.00853|0.025433008395357|0.607|0.10251|28|13|0.039575992255566|3.632371732817
2024-02-10 15:22:49|DAILY|02958|1129485|/equities/postal-realty-trust-inc|R2000VALUE|-14.697433399055|18|0.0064|1|0.00639|14.17|-0.04273|42.33|-0.02754|0.00233|0.022090534334823|0.417|0.07392|24|8|0.0052846079380445|2.6540048402711
2024-02-10 15:22:50|DAILY|02959|949628|/equities/xbiotech-inc|R2000VALUE|4.7510696868694|44|0.4067|1|0.4067|5.88|0.09138|43|-0.0227|0.04968|0.037969212618676|0.522|0.14269|23|10|-0.043990310077519|5.1606269379845
2024-02-10 15:22:51|DAILY|02960|16973|/equities/psivida-corp|R2000VALUE|24.451012745882|67|2.7161|1|2.71613|28.8|-0.33419|64.47|0.38635|0.4929|0.047924494886251|0.667|0.24246|15|8|0.30267376573088|8.2594007744434
2024-02-10 15:22:53|DAILY|02961|1163124|/equities/nkarta-inc|R2000VALUE|8.2781753757698|48|3.0846|1|3.08456|11.11|0.08886|50.29|-0.05015|0.19051|0.046434446488358|0.412|0.25568|17|4|0.10826053215078|8.2290942350333
2024-02-10 15:22:54|DAILY|02962|1163026|/equities/akouos-inc|R2000VALUE|12.76656285437|56|2.335|2|1.96652|13.29|-0.34024|42.85|-0.13854|-0.04202|-0.1570623189052|0.538|0.30247|13|4|0.11164705882353|8.2272320261438
2024-02-10 15:22:55|DAILY|02963|15905|/equities/donegal-group-(a)|R2000VALUE|-15.160079678346|5|0.0014|1|0.00138|14.49|-0.07095|32.16|-0.04397|-0.022|-0.0083859779260445|0.594|0.0772|32|15|0.013628267182962|2.3116021297193
2024-02-10 15:22:56|DAILY|02964|31073|/equities/trovagene-inc|R2000VALUE|1.4467246672228|53|0.4836|1|0.48361|1.81|-0.14477|36.33|0.03854|0.13619|0.22412254197261|0.556|0.25486|27|11|0.23947241045499|8.5809835430784
2024-02-10 15:22:57|DAILY|02965|992681|/equities/citius-pharmaceuticals-inc|R2000VALUE|-0.73855568645517|34||0|-0.12848|0.658|-0.05127|38.46|0.01224|0.08921|0.040438492517138|0.769|0.22227|26|16|0.096553727008713|7.4948218780252
2024-02-10 15:22:59|DAILY|02966|16622|/equities/maiden-holdings|R2000VALUE|-1.9717117157067|26||0|-0.13171|1.78|0.15819|50.4|-0.01792|0.04025|0.074547305919044|0.6|0.20655|20|11|0.16795740561471|5.6634462729913
2024-02-10 15:23:00|DAILY|02967|1034513|/equities/industrea-acquisition-a|R2000VALUE|7.5954587179296|59|0.0838|2|0.04071|8.18|0.02518|33.62|-0.03991|0.00169|0.073924037076181|0.655|0.14848|29|15|0.12140561471442|4.765633107454
2024-02-10 15:23:01|DAILY|02968|16780|/equities/northwest-pipe-co|R2000VALUE|28.539116427196|10|-0.0023|2|-0.01688|30.28|0.09843|37.93|-0.00844|0.02046|0.017498366606549|0.667|0.1031|27|12|0.033119070667957|3.6320774443369
2024-02-10 15:23:01|DAILY|02969|1052355|/equities/fidelity-d-d|R2000VALUE|-51.277592505907|5|0.004|1|0.00404|47.22|-0.11096|34.23|-0.01782|0.01591|0.046949412828131|0.567|0.10663|30|13|0.019037827352085|3.3890203685742
2024-02-10 15:23:02|DAILY|02970|101858|/equities/castlight-h|R2000VALUE|1.9963585518401|30|0.1773|2|0.00985|2.05|-0.06311|46.09|-0.00561|0.07032|0.11204121331675|0.545|0.22518|11|5|0.2250447761194|7.8004664179104
2024-02-10 15:23:04|DAILY|02971|50995|/equities/labstyle|R2000VALUE|1.6628630327382|47|0.3611|2|0.28125|2.05|-0.23304|34.03|0.01532|0.08092|-0.073256651694164|0.552|0.25533|29|12|0.068406582768635|8.5218712487899
2024-02-10 15:23:05|DAILY|02972|15683|/equities/ceco-environmenta|R2000VALUE|-20.573657805959|23||0|0.06408|20.26|-0.04306|38.88|-0.01551|0.05294|0.026832728345207|0.423|0.1301|26|5|0.15096224588577|4.3736776379477
2024-02-10 15:23:06|DAILY|02973|20449|/equities/independence-holding-comp|R2000VALUE|56.75339162171|118|0.2884|2|0.14248|57.01|0.12091|24.59|-0.05049|-0.01148|0.030010202632719|0.529|0.08884|17|5|0.095590654205607|2.6592971962617
2024-02-10 15:23:07|DAILY|02974|16744|/equities/nn|R2000VALUE|3.976287614756|64|1.3565|2|1.24883|4.79|-0.15139|38.8|0.05911|0.13937|0.077063531929616|0.64|0.22765|25|9|0.082909970958374|7.0187028073572
2024-02-10 15:23:08|DAILY|02975|1166560|/equities/oncorus-inc|R2000VALUE|0.10809313995381|3|7.918|2|0.3|0.13|1|53.67|-0.67321|0.11326|0.20359046205791|0.267|0.33871|15|2|0.81533705080545|10.765816604709
2024-02-10 15:23:09|DAILY|02976|20960|/equities/futurefuel-corp|R2000VALUE|5.3971215101113|2|0.0068|1|0.0068|5.92|-0.16786|29.49|-0.02956|0.04074|-0.011058290861368|0.514|0.10736|35|15|0.024141335914811|3.5879903194579
2024-02-10 15:23:10|DAILY|02977|1076698|/equities/us-xpress-enterprises-inc|R2000VALUE|6.0936320176123|71|2.474|2|0.02676|6.14|-0.19307|29.96|-0.12931|0.02535|0.0017280891249441|0.63|0.21958|27|12|0.29688168373151|5.7968600682594
2024-02-10 15:23:11|DAILY|02978|15889|/equities/daktronics|R2000VALUE|-8.2250016140502|49||0|-0.27133|7.6|0.33036|44.77|0.01149|0.10154|0.08459268649776|0.5|0.13589|22|8|0.081104549854792|4.2902333010649
2024-02-10 15:23:12|DAILY|02979|100200|/equities/celladon-corp|R2000VALUE|-7.4564512622167|41||0|-0.10864|5.76|-0.4491|35.46|0.01433|0.09192|-0.022296538190908|0.429|0.23862|28|6|-0.19711713455954|7.9674743465634
2024-02-10 15:23:13|DAILY|02980|16495|/equities/lifetime-brands|R2000VALUE|7.3125168214618|30|0.3217|2|0.26081|8.75|0.0354|43.65|-0.0064|0.04276|-0.055606151795209|0.522|0.16167|23|7|0.098810261374637|5.4668422071636
2024-02-10 15:23:15|DAILY|02981|1080088|/equities/avrobio|R2000VALUE|-1.3733308440241|9||0|0.14783|1.32|-0.21233|42.71|-0.05787|0.05547|-0.047758909137877|0.75|0.20181|24|15|-0.076010648596322|7.5320174249758
2024-02-10 15:23:16|DAILY|02982|1096079|/equities/capital-bancorp|R2000VALUE|-22.995082835082|18||0|-0.08951|20.75|0.14892|56.44|0.04283|0.06896|-0.014965394068012|0.722|0.13397|18|10|0.092584704743466|3.5052284607938
2024-02-10 15:23:17|DAILY|02983|1153038|/equities/hbt-financial-inc|R2000VALUE|-20.737290964227|22|-0.0574|1|-0.05737|19.06|-0.03738|50.6|0.02798|0.04369|0.044217994565202|0.75|0.09535|20|13|0.029318489835431|3.2535304937076
2024-02-10 15:23:18|DAILY|02984|1152989|/equities/frequency-therapeutics-inc|R2000VALUE|47.032401665662|65|2.3455|2|1.31113|56.9|0.12254|38.76|-0.09692|0.0696|0.048763599473534|0.52|0.27752|25|8|0.098076476282672|9.0244075508228
2024-02-10 15:23:18|DAILY|02985|16192|/equities/greenlight-reinsu|R2000VALUE|10.984540826868|1||0|0|11.57|0.06538|41.32|-0.02593|-0.0049|0.028466705418748|0.72|0.0955|25|15|0.039854791868345|3.1715546950629
2024-02-10 15:23:20|DAILY|02986|16923|/equities/preformed-line-pr|R2000VALUE|-134.24421353583|122||0|-0.17821|129.03|0.1699|38|-0.02058|0.01933|0.052799015794647|0.542|0.10905|24|9|0.1198770571152|3.5637231364956
2024-02-10 15:23:21|DAILY|02987|998045|/equities/ni-holdings-inc|R2000VALUE|13.268326617848|60|0.0506|1|0.05061|13.7|-0.03239|46.38|-0.02747|0.00857|-0.040478747287308|0.381|0.07722|21|6|0.0061548886737657|2.8710329138432
2024-02-10 15:23:22|DAILY|02988|1169488|/equities/afc-gamma|R2000VALUE|-12.199883399592|29|-0.0582|1|-0.05819|11.33|-0.13969|38.89|-0.00337|0.02597|-0.016217492633595|0.333|0.0952|18|6|-0.073605769230769|3.139853021978
2024-02-10 15:23:24|DAILY|02989|16914|/equities/park-ohio-holding|R2000VALUE|-26.218245736404|5||0|0.00624|24.18|-0.05972|39.58|0.01838|0.06827|0.011508490603478|0.692|0.17974|26|12|0.052486931268151|5.706683446273
2024-02-10 15:23:25|DAILY|02990|940832|/equities/avalanche-biotec|R2000VALUE|1.6978831339527|10|0.8123|2|0.61682|1.73|0.87775|48.76|0.1182|0.18034|0.013707204645584|0.429|0.20382|21|5|-0.014051306873185|7.4045324298161
2024-02-10 15:23:27|DAILY|02991|1121798|/equities/monocle-acquisition-corp|R2000VALUE|-10.011069758678|63||0|-0.30924|9.27|0.09749|28.27|-0.01348|0.02677|0.071655764251758|0.485|0.09918|33|10|0.040897487437186|3.5903819095477
2024-02-10 15:23:28|DAILY|02992|20884|/equities/mistras-group-inc|R2000VALUE|7.397141087586|67||0|0.34512|7.99|-0.22532|50.89|0.04287|0.13104|0.050404498482703|0.474|0.17067|19|4|0.03292545982575|5.2239303000968
2024-02-10 15:23:29|DAILY|02993|41341|/equities/tonix-pharm|R2000VALUE|-0.38837426264476|35||0|-0.13021|0.33|-0.30478|45.41|0.15427|0.24913|-0.083459573321825|0.727|0.29435|22|11|-0.26229622458858|9.3235624394966
2024-02-10 15:23:29|DAILY|02994|1121155|/equities/tcr2-therapeutics-inc|R2000VALUE|-1.9124027959389|3||0|-0.06329|1.48|0.12408|61.14|0.17586|0.25604|-0.031294523078212|0.5|0.19685|14|3|-0.13427505827506|7.145858974359
2024-02-10 15:23:30|DAILY|02995|17495|/equities/village-super-market|R2000VALUE|-26.439481243262|3|0.0168|1|0.01679|25.43|0.0749|42.96|-0.02609|0.00775|0.020395457507674|0.417|0.07436|24|8|0.025303969022265|2.3666089060987
2024-02-10 15:23:32|DAILY|02996|16665|/equities/marlin-business-s|R2000VALUE|23.215094298197|56|0.0249|1|0.02487|23.49|0.03197|41.91|-0.10032|0.03103|0.13634278701582|0.727|0.25827|11|5|0.16496899224806|4.9190988372093
2024-02-10 15:23:33|DAILY|02997|52760|/equities/ptgi-holding|R2000VALUE|-1.1573730968049|17||0|0.09783|1.01|-0.08163|42.38|0.05141|0.1219|0.14705989202732|0.583|0.20279|24|9|0.052151984511133|6.7639961277832
2024-02-10 15:23:34|DAILY|02998|16106|/equities/flexsteel-industries|R2000VALUE|28.087150718381|20|0.7498|2|0.47294|34.29|0.3614|44.09|0.0036|0.06316|0.10771252935305|0.565|0.14699|23|9|0.11618102613746|4.9071548886738
2024-02-10 15:23:35|DAILY|02999|31034|/equities/fiesta-restaurant-group-inc|R2000VALUE|8.4338987703315|59||0|0.01313|8.49|0.0621|36.16|-0.01485|0.04953|0.072398365627646|0.44|0.1568|25|9|0.077752598752599|5.1898607068607
2024-02-10 15:23:36|DAILY|03000|976457|/equities/secureworks-corp|R2000VALUE|6.5816838250044|38|0.0902|1|0.0902|7.01|-0.16358|39.84|-0.02242|0.01156|-0.065425625086926|0.4|0.16542|25|11|-0.021230396902227|5.5989825750242
2024-02-10 15:23:38|DAILY|03001|20546|/equities/oil-dri-corp-of-america|R2000VALUE|-68.593292073789|8||0|0.01232|65.76|0.06542|36.64|-0.0138|0.02925|0.083698044951843|0.429|0.08204|28|6|0.083506292352372|2.8899651500484
2024-02-10 15:23:39|DAILY|03002|40992|/equities/hemisphere-media-group-inc|R2000VALUE|-7.7575566730855|22||0|0.00704|7.15|0.49291|36.5|-0.05672|0.04483|0.06444517150699|0.556|0.13454|18|6|-0.011092920353982|4.7361873156342
2024-02-10 15:23:39|DAILY|03003|1169484|/equities/sensei-biotherapeutics|R2000VALUE|0.60346934627911|69|0.1479|2|0.03415|0.848|-0.17857|46|-0.02019|0.06698|-0.078642111381987|0.533|0.23382|15|5|-0.28149604221636|7.8940263852243
2024-02-10 15:23:40|DAILY|03004|1163254|/equities/poseida-therapeutics-inc|R2000VALUE|2.8810199908468|6|0.0315|1|0.03152|3.6|0.396|35.88|-0.03451|0.0389|0.085122738348657|0.4|0.24303|25|8|0.0090166297117518|8.0965875831486
2024-02-10 15:23:41|DAILY|03005|1153684|/equities/89bio-inc|R2000VALUE|-10.083636849895|5|-0.1378|1|-0.13776|8.45|0.07437|42.88|-0.02782|0.06632|0.13397594098182|0.458|0.23886|24|8|0.056554695062924|7.8876340755082
2024-02-10 15:23:43|DAILY|03006|17502|/equities/voxx--international|R2000VALUE|-9.754348129181|27|-0.0937|1|-0.09366|9|0.17574|35.96|0.06163|0.13479|0.10936758995017|0.571|0.1702|28|13|0.18508906098742|6.0273649564376
2024-02-10 15:23:44|DAILY|03007|1156575|/equities/black-diamond-therapeutics-inc|R2000VALUE|3.349013023013|59|0.88|1|0.88|4.23|-0.4016|50.32|-0.00966|0.21473|-0.061032038845211|0.579|0.2568|19|7|0.018339250493097|7.7816883629191
2024-02-10 15:23:45|DAILY|03008|1163279|/equities/trean-insurance-group-inc|R2000VALUE|6.1067807713451|8|0.0048|2|0.00326|6.16|0.01488|62.55|0.1283|0.16969|-0.0104102222798|0.455|0.15781|11|4|-0.00020575539568352|5.4604561151079
2024-02-10 15:23:45|DAILY|03009|16702|/equities/natures-sunshine|R2000VALUE|16.799780102985|36|-0.0006|1|-0.00056|17.69|0.63275|58.71|0.03913|0.10137|0.041827791727869|0.471|0.14562|17|7|0.1087105517909|4.0612545982575
2024-02-10 15:23:46|DAILY|03010|1167743|/equities/silverback-therapeutics-inc|R2000VALUE|5.8384908734638|60|0.6738|1|0.67376|7.08|-0.31107|56.85|-0.02543|0.0766|0.018286291084274|0.538|0.21671|13|6|0.0034711779448622|7.2811065162907
2024-02-10 15:23:48|DAILY|03011|1163753|/equities/pioneer-bancorp-inc|R2000VALUE|-10.509285067852|24|0.0334|1|0.0334|9.9|0.09668|45.91|-0.0055|0.01406|0.041114668423206|0.545|0.0946|22|10|-0.010282671829622|3.2241587608906
2024-02-10 15:23:49|DAILY|03012|1061143|/equities/restorbio|R2000VALUE|2.3231232399948|40|1.3053|2|1.15132|3.27|-0.15156|32.06|-0.06648|0.01662|0.072132840690804|0.613|0.23019|31|14|0.084155856727977|7.8387395934172
2024-02-10 15:23:50|DAILY|03013|21030|/equities/invacare-corp|R2000VALUE|-0.025313608548361|65||0|-0.77193|0.013|-0.905|43.11|-0.05104|0.0284|-0.18543559717043|0.722|0.27467|18|13|-0.36309404761905|8.869469047619
2024-02-10 15:23:51|DAILY|03014|102927|/equities/vital-thera|R2000VALUE|-1.3996492535919|18||0|0.00826|1.22|-0.0762|31.75|-0.10166|0.04432|0.047158533088252|0.656|0.23483|32|12|0.072716360116167|8.267839303001
2024-02-10 15:23:52|DAILY|03015|30798|/equities/ibio-inc|R2000VALUE|-1.2704716333044|71||0|-0.76863|1.18|-0.35671|30.25|-66.273|-11.16678|0.2410689571454|0.656|0.3537|32|11|1345.4499248555|10.223690751445
2024-02-10 15:23:54|DAILY|03016|1131052|/equities/replay-acquisition|R2000VALUE|-1.0253832820992|18|-0.0978|1|-0.09783|0.83|-0.16364|32.67|0.00508|0.03033|-0.038956704589672|0.733|0.13417|30|18|-0.17057171514544|4.922517552658
2024-02-10 15:23:55|DAILY|03017|20854|/equities/crawford---comp-a|R2000VALUE|-13.266440809247|5|0.0888|1|0.08881|12.75|0.21961|36.75|-0.04581|0.00918|0.036770171658409|0.536|0.12331|28|8|0.057181026137464|3.994807357212
2024-02-10 15:23:55|DAILY|03018|1129438|/equities/mayville-engineering-co-inc|R2000VALUE|-13.915352878369|8|-0.0173|1|-0.01734|12.47|0.0041|64.13|0.1578|0.22316|0.17197349580624|0.625|0.15015|16|8|0.10808518877057|5.3193998063892
2024-02-10 15:23:56|DAILY|03019|16229|/equities/gtx|R2000VALUE|-10.399455842101|26|0.3187|1|0.31874|9.88|0.04056|33.6|-0.11488|0.0432|-0.037791936920974|0.6|0.23868|30|13|0.055846079380445|8.5029719264279
2024-02-10 15:23:57|DAILY|03020|15609|/equities/bassett-furniture|R2000VALUE|-16.749033313284|38||0|-0.01429|15.18|-0.00965|41.5|0.0306|0.08367|0.012298834159346|0.542|0.15684|24|9|0.059213939980639|4.9727182962246
2024-02-10 15:23:59|DAILY|03021|1072329|/equities/lazydays|R2000VALUE|-5.7173946191151|26||0|-0.16068|4.91|-0.03234|38.54|0.11515|0.17347|0.24135357803476|0.577|0.16179|26|10|0.12455404089581|5.6822220058423
2024-02-10 15:24:00|DAILY|03022|1043280|/equities/mustang-bio|R2000VALUE|-1.5514604548947|157||0|-0.77327|1.34|0.26824|43.85|0.02848|0.09621|-0.052715306697849|0.55|0.23655|20|10|-0.22821103581801|7.991353339787
2024-02-10 15:24:01|DAILY|03023|16478|/equities/kvh-industries|R2000VALUE|4.7017098844263|43||0|-0.07471|4.83|-0.49735|47.19|0.01225|0.0443|-0.08613336141501|0.524|0.13028|21|10|-0.032564375605034|4.1451461761859
2024-02-10 15:24:02|DAILY|03024|16124|/equities/republic-first|R2000VALUE|-0.10125791399807|125|-0.9742|1|-0.97422|0.021|-0.14152|45.3|0.07204|0.10793|0.01566602557672|0.65|0.17754|20|10|1.6261533980583|12.710778640777
2024-02-10 15:24:03|DAILY|03025|1097779|/equities/legacy-housing-corporation|R2000VALUE|23.196719708336|62|0.2997|2|0.14292|25.43|0.06104|36|-0.03138|0.02486|0.048419823684439|0.556|0.11431|27|9|0.088468538238141|4.1410600193611
2024-02-10 15:24:05|DAILY|03026|1174322|/equities/angel-oak-mortgage|R2000VALUE|-11.065644934997|3||0|0.03235|10.53|0.14864|36.89|0.00272|0.03308|0.035785466383202|0.611|0.1224|18|8|-0.043975975975976|3.8764129129129
2024-02-10 15:24:05|DAILY|03027|20673|/equities/biglari-holdings-inc|R2000VALUE|-163.27790384901|28|-0.0393|1|-0.03934|152.87|0.02259|45.73|-0.01178|0.03811|0.067284125126856|0.545|0.13712|22|8|0.080043562439497|4.5185179090029
2024-02-10 15:24:06|DAILY|03028|1137408|/equities/atreca-inc|R2000VALUE|0.18107671848947|21|0.3991|2|0.05396|0.2461|-0.16222|44.04|-0.04899|0.08737|-0.053462644581019|0.696|0.22801|23|11|-0.00015295256534372|9.3731045498548
2024-02-10 15:24:07|DAILY|03029|1163487|/equities/inozyme-pharma-inc|R2000VALUE|4.7114488711883|56|0.6972|2|0.49231|5.82|-0.29091|49.24|0.03889|0.15415|0.21343065927278|0.353|0.23723|17|2|0.02177802690583|8.4662343049327
2024-02-10 15:24:08|DAILY|03030|1072283|/equities/gordon-pointe-a|R2000VALUE|3.1525567801121|15||0|-0.10026|3.5|0.29236|27.83|0.0185|0.10629|0.0098080198208781|0.543|0.18405|35|11|-0.15960222672065|7.9530374493927
2024-02-10 15:24:10|DAILY|03031|17310|/equities/carrols-restauran|R2000VALUE|9.1780107420706|64|0.5161|1|0.51608|9.43|0.01967|51.05|0.16564|0.21006|0.07386860008595|0.579|0.19028|19|9|0.14290997095837|6.1996001936108
2024-02-10 15:24:11|DAILY|03032|1061145|/equities/solid-biosciences|R2000VALUE|5.6296113884245|52|1.526|1|1.52597|7.78|0.44601|39.28|-0.0167|0.09331|0.13464857363099|0.44|0.26696|25|8|-0.0058276863504356|8.1857405614714
2024-02-10 15:24:12|DAILY|03033|1168308|/equities/insu-acquisition|R2000VALUE|-1.0886898596989|66||0|0.05|1.05|-0.20635|44.38|-0.02638|0.00658|-0.20776208446036|0.5|0.28392|8|3|-0.37417142857143|8.3660976190476
2024-02-10 15:24:13|DAILY|03034|1086972|/equities/retail-value|R2000VALUE|-3.2876686310789|2||0|0.03448|3|-0.14706|47.42|0.00067|0.14015|-0.07575135024034|0.667|0.19038|12|8|-0.19515263157895|4.3088263157895
2024-02-10 15:24:14|DAILY|03035|1008760|/equities/emerald-expositions-events-inc|R2000VALUE|5.7917572579626|60|0.1643|1|0.16426|6.45|0.11073|31.42|-0.02032|0.02679|0.034345644977801|0.677|0.18979|31|16|0.065230396902226|6.2036176185866
2024-02-10 15:24:16|DAILY|03036|41224|/equities/naturl-grcrs-vit|R2000VALUE|14.83945008735|1||0|0|17.15|0.14716|31.3|-0.01002|0.03798|0.066046530442716|0.636|0.12818|33|16|0.12604937076476|4.2665885769603
2024-02-10 15:24:17|DAILY|03037|989653|/equities/cogint-inc|R2000VALUE|-0.68629242046395|15||0|-0.00443|0.539|-0.07719|29.97|-0.07058|0.01185|0.036296721189917|0.529|0.20888|34|12|-0.0018789932236205|7.4219283639884
2024-02-10 15:24:18|DAILY|03038|21142|/equities/startek-inc|R2000VALUE|4.2923319803902|60|0.3119|2|0.04988|4.42|0.41275|32.72|-0.07343|-0.00723|0.031448595195192|0.655|0.17947|29|16|0.035171626984127|4.8927281746032
2024-02-10 15:24:19|DAILY|03039|40101|/equities/united-insurance-holdings-corp|R2000VALUE|10.090327246413|60|0.4531|2|0.23414|11.675|0.44266|51.21|0.08214|0.36016|0.14840430608134|0.632|0.25244|19|7|0.19898837209302|6.7441860465116
2024-02-10 15:24:19|DAILY|03040|1156304|/equities/velocity-financial-llc|R2000VALUE|14.311870250152|67||0|0.23017|15.82|0.09447|50.16|-0.00244|0.07957|0.11530911822332|0.579|0.15824|19|10|0.16449263984298|5.6291285574092
2024-02-10 15:24:21|DAILY|03041|961750|/equities/associated-capital-group-inc|R2000VALUE|-34.768542571946|24|-0.0241|1|-0.02412|33.17|-0.03006|33.63|-0.0608|-0.02624|-0.027828017375098|0.6|0.12497|30|13|0.031671511627907|3.6023333333333
2024-02-10 15:24:22|DAILY|03042|1169946|/equities/talis-biomedical|R2000VALUE|6.905170684585|67|0.3179|1|0.31787|7.67|-0.2599|137|0.31794|0.35404|-0.25990098573622|0.2|0.26082|5|2|-0.42266444740346|8.0425885486019
2024-02-10 15:24:23|DAILY|03043|1082076|/equities/lf-capital-acquisition|R2000VALUE|-12.96892864369|25|-0.0236|1|-0.02356|12.02|0.53837|47.9|0.04738|0.08657|0.042298593134648|0.65|0.08581|20|7|0.045464358452138|3.7165458248472
2024-02-10 15:24:24|DAILY|03044|958191|/equities/stonemor-partners-lp|R2000VALUE|3.4495494426913|8|0.0173|1|0.01729|3.53|0.3324|37.32|0.0342|0.13372|0.20395913816636|0.474|0.22164|19|7|0.24919972067039|6.4110796089385
2024-02-10 15:24:25|DAILY|03045|1167742|/equities/sigilon-therapeutics-inc|R2000VALUE|20.691171682701|30|3.0967|2|0.06241|22.47|0.80081|92|0.02091|0.40741|0.80080537139797|0.143|0.4655|7|0|0.19901634472511|10.331658246657
2024-02-10 15:24:27|DAILY|03046|17355|/equities/team|R2000VALUE|-7.2518452992921|62|-0.0385|1|-0.03854|6.86|0.54584|40.5|0.01962|0.14274|-0.012344197876565|0.583|0.25144|24|9|-0.081048402710552|8.102403678606
2024-02-10 15:24:27|DAILY|03047|20885|/equities/nl-industries-inc|R2000VALUE|5.0730523191003|53|0|1|0|5.27|-0.13073|39.24|-0.06033|-0.0191|0.0066901188252415|0.56|0.15674|25|11|0.10433107454017|4.9233610842207
2024-02-10 15:24:28|DAILY|03048|16857|/equities/prime-acquisition|R2000VALUE|-14.821683096338|19|0.0708|1|0.07078|14.22|-0.12689|29.5|-0.0267|0.0543|0.074390185676042|0.559|0.1701|34|14|0.15732713026445|5.9468922624878
2024-02-10 15:24:29|DAILY|03049|29712|/equities/valhi-inc|R2000VALUE|-15.030125400308|28||0|-0.09605|13.27|-0.04629|50.3|0.03855|0.0842|0.096878668495932|0.85|0.14636|20|10|0.031015488867377|5.3529583736689
2024-02-10 15:24:30|DAILY|03050|1166745|/equities/spruce-biosciences-inc|R2000VALUE|3.0390754798337|58|2.2313|1|2.23134|4.33|-0.37963|52.07|-0.0512|0.10429|-0.041869446579061|0.8|0.30225|15|11|0.038708830548926|8.5071145584726
2024-02-10 15:24:32|DAILY|03051|1169333|/equities/home-point-capital|R2000VALUE|2.2937437216351|100|0.234|1|0.23404|2.32|0.07429|58.78|0.15955|0.19581|-0.11745962582933|0.556|0.19885|9|6|-0.15133280254777|6.3500143312102
2024-02-10 15:24:33|DAILY|03052|24437|/equities/compx-intl|R2000VALUE|-27.320237315054|16|0.0943|1|0.09434|24.36|0.24854|34.07|-0.08584|-0.01896|-0.0068562776886889|0.433|0.12664|30|10|0.10988331726133|4.0186682738669
2024-02-10 15:24:34|DAILY|03053|348|/equities/adidas-salomon|STOXX600/DAX/EAFAGROWTH|163.12171106861|9||0|-0.04387|171.74|0.08407|31.55|-0.00305|0.0299|0.016241871740505|0.515|0.09234|33|10|-0.022313632030505|2.8125824594852
2024-02-10 15:24:34|DAILY|03054|347|/equities/allianz-ag|STOXX600/DAX/EAFAVALUE|239.62750429087|58|0.0689|2|0.06346|243|0.01581|34.21|0.01677|0.03983|0.026071439123982|0.517|0.06241|29|9|0.024292659675882|1.8417473784557
2024-02-10 15:24:35|DAILY|03055|345|/equities/basf-ag|STOXX600/DAX/EAFAVALUE|-45.855288665746|24||0|-0.03274|44.02|0.00749|30.18|-0.0061|0.02274|-0.0028766232181853|0.559|0.07011|34|10|-0.021192564346997|2.3621277407054
2024-02-10 15:24:37|DAILY|03056|346|/equities/bayer-ag|STOXX600/DAX/EAFAVALUE|-30.471743467631|18|-0.1632|1|-0.16323|27.785|-0.01959|30.35|0.01211|0.03577|0.0059124367326676|0.529|0.06944|34|12|-0.071765490943756|2.2958951382269
2024-02-10 15:24:38|DAILY|03057|6283|/equities/beiersdorf|STOXX600/DAX/EAFAGROWTH|135.0358810916|5|0.0011|2|-0.01673|138.1|0.04618|38.7|-0.00811|0.01108|0.026727446831697|0.593|0.06383|27|11|0.034470924690181|1.8020877025739
2024-02-10 15:24:39|DAILY|03058|652|/equities/bay-mot-werke|STOXX600/DAX/EAFAVALUE|96.971078413333|3|0.0353|2|0.02885|102|0.00691|29.91|-0.01264|0.01577|0.014371486516669|0.457|0.0713|35|8|0.051308865586273|2.4247673975215
2024-02-10 15:24:40|DAILY|03059|14145|/equities/brenntag-ag|STOXX600/DAX/EAFAVALUE|-83.062396489627|18|-0.0145|1|-0.01448|78.94|-0.02573|28.67|-0.00208|0.02145|0.036752264793437|0.583|0.06618|36|14|0.061817921830315|2.1195519542421
2024-02-10 15:24:41|DAILY|03060|353|/equities/continental-ag|STOXX600/DAX/EAFAVALUE|70.94491810988|10|-0.0203|1|-0.02027|75.42|0.14086|28.11|-0.01304|0.01879|-0.004955848231865|0.459|0.08857|37|11|0.0026558627264061|3.1969809342231
2024-02-10 15:24:43|DAILY|03061|958839|/equities/covestro-ag|DAX/STOXX600/EAFAVALUE|-50.094399816571|23||0|-0.04327|48.2|-0.01138|32.09|0.00548|0.03029|0.025467394967841|0.5|0.0793|32|10|0.038359389895138|2.8511439466158
2024-02-10 15:24:43|DAILY|03062|355|/equities/daimler|STOXX600/DAX/EAFAGROWTH/EAFAVALUE|61.550714975263|6|0.0284|2|0.00901|64.92|0.04857|41.76|0.04486|0.07003|0.022740340233578|0.56|0.07846|25|10|0.056283126787417|2.7253002859867
2024-02-10 15:24:44|DAILY|03063|1014089|/equities/delivery-hero-ag|STOXX600/DAX/EAFAGROWTH|-22.49463710587|34||0|-0.27986|18.486|-0.01181|28.22|-0.01162|0.03298|0.019473976346083|0.5|0.13782|36|8|-0.05415061963775|4.8755557673975
2024-02-10 15:24:45|DAILY|03064|352|/equities/deutsche-bank|STOXX600/DAX/EAFAVALUE|-12.533749690981|3||0|-0.00017|11.6|0.0644|26.18|-0.00342|0.0285|0.016437011063679|0.575|0.09263|40|15|0.07988751191611|3.1738284080076
2024-02-10 15:24:46|DAILY|03065|359|/equities/dt-boerse|STOXX600/DAX/EAFAGROWTH|182.54312750176|66|0.1332|1|0.13315|186.8|0.03452|28.11|-0.01038|0.00743|0.016968530056738|0.629|0.06299|35|14|0.038371782650143|2.0019551954242
2024-02-10 15:24:48|DAILY|03066|354|/equities/deutsche-post|STOXX600/DAX/EAFAVALUE|-44.99114814961|28||0|-0.04487|42.36|0.15312|31.94|0.02189|0.04142|0.028803801478172|0.625|0.07562|32|15|0.038559580552908|2.227695900858
2024-02-10 15:24:49|DAILY|03067|656|/equities/dt-telekom|STOXX600/DAX/EAFAGROWTH/EAFAVALUE|-23.012410265433|3||0|-0.0085|22.165|0.05574|32.72|0.01|0.02603|0.022939231101917|0.563|0.05064|32|14|0.04960819828408|1.716720686368
2024-02-10 15:24:50|DAILY|03068|9251|/equities/e.on|STOXX600/DAX/EAFAGROWTH/EAFAVALUE|-12.557909000464|6|-0.0197|1|-0.01967|11.96|-0.0275|37.29|0.01984|0.03597|0.026721757338124|0.679|0.05836|28|14|0.032604385128694|2.0113765490944
2024-02-10 15:24:51|DAILY|03069|653|/equities/fresenius-medi|STOXX600/DAX/EAFAVALUE|-37.502784049795|20||0|-0.01233|36.04|0.07104|39.54|0.0326|0.0537|-0.0053427936034693|0.462|0.07141|26|9|-0.039259789875836|2.3377745940783
2024-02-10 15:24:52|DAILY|03070|6284|/equities/fresenius-ag|STOXX600/DAX/EAFAVALUE|-26.935985886501|37|-0.0937|1|-0.09373|25.14|0.07104|38.96|0.04973|0.07677|0.030518603831664|0.538|0.07636|26|11|-0.047081029551954|2.4268503336511
2024-02-10 15:24:54|DAILY|03071|6334|/equities/heidelbergcement-ag-exch|STOXX600/DAX/EAFAGROWTH/EAFAVALUE|81.676355976863|51|0.1488|2|0.14075|83.64|-0.02371|28.54|-0.00492|0.01804|-0.00063287142562421|0.629|0.08323|35|18|0.045606291706387|2.5902631077216
2024-02-10 15:24:55|DAILY|03072|1054774|/equities/hellofresh-se|STOXX600/DAX/EAFAGROWTH|11.238896625091|4|-0.0629|1|-0.06293|12.805|-0.03079|29.89|0.00045|0.04992|0.0040946501221658|0.629|0.16672|35|14|0.035028598665395|5.2266005719733
2024-02-10 15:24:56|DAILY|03073|357|/equities/henkel-hgaa-vz|STOXX600/DAX/EAFAVALUE|-73.566937212407|15||0|-0.01366|70.78|0.03539|30.44|-0.00162|0.01332|-0.008644408188576|0.588|0.051|34|13|-0.01467683508103|1.7849761677788
2024-02-10 15:24:56|DAILY|03074|659|/equities/infineon-tech|STOXX600/DAX/EAFAGROWTH|-35.635712682338|28||0|-0.05625|33.64|0.16468|25.55|-0.0124|0.01842|0.044183774260301|0.575|0.09367|40|18|0.080673021925643|3.2116844613918
2024-02-10 15:24:57|DAILY|03075|1097708|/equities/linde-plc|STOXX600/DAX|367.29974335916|69||0|0.05239|386.7|0.05151|33.79|-0.00167|0.01699|0.037676317397016|0.552|0.06398|29|12|0.080833969465649|2.0202872137405
2024-02-10 15:24:59|DAILY|03076|658|/equities/merck-kgaa|STOXX600/DAX/EAFAGROWTH|146.28017711833|11|0.0138|2|-0.02341|152.25|0.02557|31.48|-0.00342|0.02097|0.033261189057484|0.515|0.07409|33|10|0.051393708293613|2.3751382268827
2024-02-10 15:25:00|DAILY|03077|6321|/equities/mtu-aero-eng|STOXX600/DAX/EAFAGROWTH|205.62435016602|75||0|0.22197|218|-0.14153|31.45|-0.00053|0.03004|0.006132105570957|0.613|0.0891|31|11|0.021518589132507|3.1353193517636
2024-02-10 15:25:01|DAILY|03078|662|/equities/muench.-rueck|STOXX600/DAX/EAFAGROWTH/EAFAVALUE|384.40400277255|18|0.0201|1|0.02011|400.7|0.09636|31.27|0.00607|0.02508|0.015771028870866|0.697|0.06835|33|17|0.057863679694948|2.1011410867493
2024-02-10 15:25:02|DAILY|03079|356|/equities/porsche|STOXX600/DAX/EAFAGROWTH/EAFAVALUE|43.97467521476|6|-0.0196|1|-0.01961|45.99|-0.00407|36|0.01663|0.05395|-0.015393855788857|0.414|0.0916|29|10|-0.0065033365109628|2.9330571973308
2024-02-10 15:25:03|DAILY|03080|958793|/equities/puma-se-cfd|STOXX600/DAX/EAFAGROWTH|-42.315931790444|42||0|-0.24488|40.55|-0.02823|31.5|0.00825|0.03282|-0.011210481244133|0.594|0.09239|32|12|-0.017596758817922|3.0371496663489
2024-02-10 15:25:05|DAILY|03081|6336|/equities/qiagen|STOXX600/DAX/EAFAGROWTH|-41.989238379447|5|0.0266|1|0.02655|40.595|0.09174|29.03|-0.01954|0.00403|0.017585456597777|0.611|0.05893|36|9|0.039134413727359|2.0450943755958
2024-02-10 15:25:06|DAILY|03082|6306|/equities/rwe-st-a|STOXX600/DAX/EAFAVALUE|-35.195839129113|22||0|-0.17927|32.46|0.12774|34.27|-0.01705|0.01284|0.0035040201613215|0.6|0.07478|30|10|0.035733079122974|2.5181315538608
2024-02-10 15:25:07|DAILY|03083|663|/equities/sap-ag|STOXX600/DAX/EAFAGROWTH/EAFAVALUE|160.78227776832|21|0.1803|2|0.16195|168.32|0.10687|35.48|0.01896|0.03486|0.015305478523688|0.517|0.05754|29|13|0.04656720686368|2.041726406101
2024-02-10 15:25:08|DAILY|03084|19900|/equities/sartorius-ag-vz|STOXX600/DAX/EAFAGROWTH|312.81146980084|11||0|0.03647|343.9|0.05333|29.69|-0.00651|0.03986|0.02414311980834|0.6|0.11022|35|10|0.093590085795996|3.6500753098189
2024-02-10 15:25:09|DAILY|03085|350|/equities/siemens|STOXX600/DAX/EAFAVALUE|161.59595415761|13||0|-0.01182|165.52|0.03191|31.42|0.01453|0.03439|0.019267697025052|0.606|0.07751|33|17|0.062475691134414|2.3188779790276
2024-02-10 15:25:11|DAILY|03086|1166602|/equities/siemens-energy-ag|DAX/EAFAGROWTH/EAFAVALUE|13.07542670451|62|0.4087|2|0.37806|13.72|-0.56005|38.1|0.0382|0.076|-0.1301046956335|0.381|0.10705|21|4|0.0034715447154471|3.5292764227642
2024-02-10 15:25:12|DAILY|03087|1072226|/equities/siemens-healthineers-ag|STOXX600/DAX/EAFAGROWTH|51.328401605216|98|0.1435|1|0.14346|54.16|-0.04081|30.71|-0.00181|0.01853|-0.010956885754742|0.581|0.07727|31|15|0.039003813155386|2.380142993327
2024-02-10 15:25:13|DAILY|03088|6328|/equities/symrise-ag|STOXX600/DAX/EAFAGROWTH|-98.247490443036|38||0|-0.02653|95.42|0.04144|36.14|0.00675|0.02651|0.0072810497616595|0.464|0.06562|28|10|0.013948522402288|2.1845519542421
2024-02-10 15:25:14|DAILY|03089|22402|/equities/volkswagen-vz|STOXX600/DAX/EAFAVALUE|112.48314987968|13||0|0.02224|118.58|0.02491|35.76|0.01195|0.0454|0.030747894604217|0.517|0.08305|29|8|-0.010236415633937|2.8218960915157
2024-02-10 15:25:15|DAILY|03090|49817|/equities/deutsche-annington-immobilien-se|DAX/STOXX600/EAFAVALUE|-28.710436023503|2|-0.0199|1|-0.01985|26.17|0.07513|27.58|-0.00739|0.01332|0.010020803277583|0.632|0.08042|38|18|-0.028821734985701|2.729304099142
2024-02-10 15:25:17|DAILY|03091|942333|/equities/zalando-se|STOXX600/DAX/EAFAGROWTH|16.858841337711|11|-0.0013|1|-0.00132|18.975|-0.127|29.69|0.01993|0.04999|-0.013620590072046|0.6|0.11774|35|16|-0.037519542421354|3.9056224976168
2024-02-10 15:25:18|DAILY|03092|19756|/equities/3u-holding-ag|DAXCLASSIC|1.8452912880478|8||0|-0.05583|1.945|-0.08444|49.62|0.1057|0.1309|0.054282170028542|0.762|0.10889|21|13|0.05887130600572|3.365086749285
2024-02-10 15:25:19|DAILY|03093|6325|/equities/aareal-bank|DAXCLASSIC/MSCI_EU_SMALLCAP|-33.302719373415|128|0.0106|1|0.01062|33.3|-0.00722|31|0.00801|0.04301|0.037070436773495|0.643|0.07696|28|12|0.03292864321608|2.1688231155779
2024-02-10 15:25:20|DAILY|03094|1174918|/equities/about-you-holding-ag|DAXCLASSIC|-4.5277374959064|44|-0.0299|1|-0.02994|4.018|0.07532|31.9|-0.01682|0.0371|-0.09579808824355|0.45|0.15881|20|7|-0.20057415565345|5.0738663729809
2024-02-10 15:25:21|DAILY|03095|962888|/equities/estavis-ag?cid=962888|DAXCLASSIC|0.96379431067484|3||0|-0.07407|1|-0.03813|29.8|0.00739|0.04972|-0.049348055772368|0.571|0.08653|35|11|-0.13505263157895|2.7491014354067
2024-02-10 15:25:22|DAILY|03096|19760|/equities/ad-pepper-media-international|DAXCLASSIC|-2.3395359640428|13|-0.0864|2|-0.0625|2.1|-0.05263|34.4|0.01185|0.0581|0.068644079801233|0.5|0.08392|30|9|0.0078783524904214|2.8603457854406
2024-02-10 15:25:23|DAILY|03097|49818|/equities/adler-real|DAXCLASSIC|8.5336545528616|5|0.0399|2|0.0205|8.96|-0.04036|35.78|0.0257|0.09885|0.04897881397564|0.407|0.08727|27|6|0.013607216494845|2.7784896907216
2024-02-10 15:25:24|DAILY|03098|962340|/equities/ado-properties-sarl|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|-0.33938298361297|14||0|-0.3795|0.2482|0.0991|39.85|0.06509|0.12763|-0.05821785597991|0.654|0.18784|26|13|-0.3163422306959|6.1599837940896
2024-02-10 15:25:25|DAILY|03099|1081899|/equities/akasol|DAXCLASSIC|-123.10192790211|113||0|-0.01626|121|0.00583|35.42|0.04317|0.08523|0.032405065074396|0.333|0.12901|12|2|0.2813947858473|3.5434320297952
2024-02-10 15:25:26|DAILY|03100|953064|/equities/sixt-leasing-ag|DAXCLASSIC|-13.730673887899|42||0|-0.07092|13.1|-0.0473|25.46|-0.01233|0.02168|-0.0014602113048586|0.333|0.04363|24|2|0.037849693251534|1.4377929447853
2024-02-10 15:25:28|DAILY|03101|19200|/equities/alstria-office-reit-ag|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|3.317038864844|4||0|0.0123|3.705|-0.16268|20.51|-0.16609|0.19566|-0.039600574308447|0.49|0.14026|51|11|0.12437559580553|2.5813918017159
2024-02-10 15:25:29|DAILY|03102|1056289|/equities/softmatic-ag?cid=1056289|DAXCLASSIC|-24.849489872037|7|-0.0128|1|-0.01277|23.2|0.08435|28.97|0.00659|0.03141|0.014170064467881|0.694|0.07373|36|18|0.033982840800763|2.4388836987607
2024-02-10 15:25:29|DAILY|03103|19201|/equities/amadeus-fire-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|-116.41478335816|44||0|-0.06293|110.2|0.0444|31.44|0.00151|0.03287|-0.023030632644623|0.563|0.09355|32|13|-0.0011582459485224|3.0258207816969
2024-02-10 15:25:30|DAILY|03104|961763|/equities/aroundtown-property-holdings-plc?cid=961763|DAXCLASSIC/EAFAGROWTH/EAFAVALUE|-2.0498239303888|22|-0.1936|1|-0.1936|1.7515|-0.02949|36.71|0.04109|0.06928|-0.028826008201308|0.643|0.11123|28|16|-0.091244995233556|3.9306968541468
2024-02-10 15:25:31|DAILY|03105|962860|/equities/artnet-ag?cid=962860|DAXCLASSIC|7.3078581279648|23|-0.0199|2|-0.08075|7.4|0.08784|24.68|0.04118|0.09323|0.071086487567494|0.634|0.08823|41|11|0.13358123791103|3.2252698259188
2024-02-10 15:25:33|DAILY|03106|1034495|/equities/aumann-ag?cid=1034495|DAXCLASSIC|-17.300339609818|28|-0.0479|1|-0.0479|16.3|0.27513|34.07|-0.01111|0.04863|0.061255352560362|0.6|0.12667|30|10|0.041953288846521|4.1161096282174
2024-02-10 15:25:34|DAILY|03107|6311|/equities/aurubis-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|-67.877891826732|47|-0.1872|1|-0.18718|61.14|0.0234|38.58|0.04254|0.06744|0.0063078877835891|0.538|0.09892|26|12|0.036632030505243|2.9908417540515
2024-02-10 15:25:35|DAILY|03108|1169593|/equities/auto1-group?cid=1169593|DAXCLASSIC|-4.3486016680585|28|-0.3457|1|-0.34571|3.702|0.02376|31.04|0.0022|0.04232|-0.057119840624722|0.458|0.15511|24|8|-0.27985751295337|5.0235699481865
2024-02-10 15:25:35|DAILY|03109|993977|/equities/aves-one-ag|DAXCLASSIC|-15.630860181187|8|-0|1|0|15.1|0.03079|29.67|-0.00994|0.01728|0.058525214913174|0.556|0.06555|18|8|0.078149722735675|2.3412218114603
2024-02-10 15:25:36|DAILY|03110|49821|/equities/bastei-lueb|DAXCLASSIC|6.1079383181802|80|0.338|2|0.21053|6.9|-0.02887|38.64|0.01288|0.04056|0.061077310145854|0.52|0.09151|25|12|0.12822679425837|3.2581923444976
2024-02-10 15:25:38|DAILY|03111|6326|/equities/bauer-ag|DAXCLASSIC|-6.3005090203375|2||0|-0.00974|6.1|-0.0375|36.79|-0.01801|0.00415|-0.032316470143169|0.583|0.0913|24|10|-0.072718325791855|2.9556515837104
2024-02-10 15:25:39|DAILY|03112|962864|/equities/baywa-ag-na?cid=962864|DAXCLASSIC|-38.246199724932|36||0|-0.1561|34.6|-0.01173|18.52|-0.02861|0.00561|0.024366928813605|0.5|0.06878|50|12|0.076633714880333|2.4446285119667
2024-02-10 15:25:40|DAILY|03113|40204|/equities/baywa-ag-vna|DAXCLASSIC/MSCI_EU_SMALLCAP|-30.547760262957|21|-0.0405|1|-0.04054|28.4|-0.05732|34.3|-0.00141|0.01607|-0.0051069052414928|0.533|0.07647|30|15|0.01615061963775|2.4108255481411
2024-02-10 15:25:41|DAILY|03114|1054775|/equities/befesa-sa|DAXCLASSIC/MSCI_EU_SMALLCAP|-34.758969742651|23||0|-0.01887|31.2|-0.07882|32.09|0.0277|0.05133|-0.006725613022401|0.594|0.09572|32|14|0.0086472831267873|3.2385309818875
2024-02-10 15:25:42|DAILY|03115|39127|/equities/bertrandt|DAXCLASSIC/MSCI_EU_SMALLCAP|-51.375447703934|9||0|-0.01324|48.45|0.01551|40.04|0.00977|0.04897|0.060797341019348|0.538|0.10287|26|9|0.01919733079123|3.4445061963775
2024-02-10 15:25:44|DAILY|03116|964570|/equities/bet-at-home-com-ag|DAXCLASSIC|-2.9685004184421|131||0|-0.32737|2.63|-0.08678|38.25|0.0536|0.11906|0.046520957564213|0.583|0.13127|24|7|-0.2235143129771|4.2714866412214
2024-02-10 15:25:44|DAILY|03117|1174916|/equities/bike24-holding-ag|DAXCLASSIC|-2.126594093643|16|0.1361|1|0.13614|1.886|0.00383|65.9|0.06795|0.1075|-0.33604589528131|0.4|0.17616|10|4|-0.24210237388724|5.5836691394659
2024-02-10 15:25:45|DAILY|03118|6300|/equities/bilfinger---berg|DAXCLASSIC/MSCI_EU_SMALLCAP|-40.067574017662|5|0.0167|1|0.01672|37.7|0.02736|26.13|-0.01286|0.02412|-0.011114741706968|0.5|0.09929|40|14|0.046117254528122|3.1905614871306
2024-02-10 15:25:46|DAILY|03119|19781|/equities/biotest-ag-st|DAXCLASSIC|-42.745743069396|27|-0|1|0|42.2|-0.0124|24.21|-0.03908|-0.00351|0.038092071587181|0.619|0.04239|42|12|0.091199424736338|1.4940143815916
2024-02-10 15:25:47|DAILY|03120|19203|/equities/biotest-ag-vz|DAXCLASSIC|-30.653882013011|24||0|-0.03922|29.4|-0.04375|63.88|0.02179|0.04379|0.057570599873893|0.625|0.06218|16|7|0.044830622009569|1.9480373205742
2024-02-10 15:25:49|DAILY|03121|19783|/equities/bmw-ag-vz|DAXCLASSIC/EAFAVALUE|91.38008882507|6||0|0.04106|96.35|-0.03201|36|0.00138|0.02625|0.067184017397495|0.414|0.07905|29|10|0.073296472831268|2.4357569113441
2024-02-10 15:25:50|DAILY|03122|963035|/equities/borussia-dortmund-gmbh---co-kgaa?cid=963035|DAXCLASSIC/MSCI_EU_SMALLCAP|3.6029840198962|9|-0.051|1|-0.05105|3.625|0.06111|29.74|-0.03222|0.01751|-0.015703502423658|0.457|0.08631|35|11|-0.047119161105815|3.0597092469018
2024-02-10 15:25:51|DAILY|03123|963713|/equities/brain-biotechnology-research|DAXCLASSIC|-3.8172477765955|3||0|0.00597|3.37|0.15169|37.39|-0.04048|0.00447|-0.032479345614886|0.571|0.13446|28|12|-0.069996186844614|3.8823460438513
2024-02-10 15:25:52|DAILY|03124|1081719|/equities/capsensixx-ag|DAXCLASSIC|-16.087114500214|15||0|-0.02439|16|-0.00018|15.58|-0.00486|0.02365|0.036732036169357|0.47|0.0274|66|9|0.088610364683301|0.7462792706334
2024-02-10 15:25:52|DAILY|03125|661|/equities/metro-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|-2.3815574540175|5|-0.0833|1|-0.08326|2.004|0.08513|32.66|0.01354|0.05517|0.040218893662054|0.594|0.1354|32|11|-0.028737845567207|4.3979332697807
2024-02-10 15:25:54|DAILY|03126|19866|/equities/metro-ag-vz|DAXCLASSIC|-4.6542527571811|18||0|-0.27379|3.74|-0.13357|17.53|-0.08303|-0.01905|0.025662199873548|0.4|0.13311|30|5|0.13021178637201|3.5527863720074
2024-02-10 15:25:55|DAILY|03127|19206|/equities/cewe-color-holding-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|96.717794859045|67|0.1106|1|0.11061|99.4|0.00871|28.09|-0.01788|0.00448|-0.0035139067975926|0.543|0.07403|35|14|0.0087035271687321|2.3604957102002
2024-02-10 15:25:56|DAILY|03128|358|/equities/commerzbank-ag|STOXX600/DAXCLASSIC/EAFAVALUE|-11.167649171871|19||0|-0.04458|10.395|-0.03411|24.55|-0.02238|0.01228|0.012157117631763|0.643|0.11528|42|21|0.10106673021926|3.7029637750238
2024-02-10 15:25:57|DAILY|03129|1056259|/equities/corestate-capital?cid=1056259|DAXCLASSIC/MSCI_EU_SMALLCAP|-0.47894983131992|100|-0.3146|1|-0.31459|0.39|-0.32388|39.46|-0.11454|0.06404|-0.095672677330736|0.458|0.21812|24|6|-0.22485277246654|6.9201242829828
2024-02-10 15:25:58|DAILY|03130|1088691|/equities/creditshelf-aktiengesellschaft|DAXCLASSIC|-1.8893842708888|6||0|-0.88146|0.505|-0.01925|21.21|0.01224|0.05492|-0.015182450196938|0.511|0.04888|47|6|-0.34726646706587|1.5768083832335
2024-02-10 15:26:00|DAILY|03131|19212|/equities/cts-eventim-ag|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|62.55485547813|8|0.0644|1|0.06444|66.9|0.03041|28.16|0.00619|0.0366|-0.0071337697276303|0.568|0.08843|37|14|0.045869399428027|3.0383279313632
2024-02-10 15:26:01|DAILY|03132|23008|/equities/delticom-ag?cid=23008|DAXCLASSIC|2.1717816180354|11|0.116|2|-0.06375|2.35|0.15668|33.42|-0.03352|0.057|0.037402955269226|0.613|0.13051|31|12|0.025513384321224|4.5678030592734
2024-02-10 15:26:02|DAILY|03133|964642|/equities/demire-deutsche-mittelstand-re|DAXCLASSIC|-0.89807258250189|69||0|-0.36885|0.77|-0.07587|25.71|0.00502|0.04299|0.012023971374838|0.553|0.05695|38|7|-0.15159330143541|2.2249818181818
2024-02-10 15:26:03|DAILY|03134|1061941|/equities/dermapharm-holding-se|DAXCLASSIC/MSCI_EU_SMALLCAP|-41.213725847846|17||0|-0.00967|38.92|0.00539|32.28|0.01682|0.04478|0.042707194450297|0.656|0.0923|32|12|0.02387130600572|2.9791286939943
2024-02-10 15:26:03|DAILY|03135|19208|/equities/deutsche-beteiligungs-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|-28.744309331038|17||0|-0.01493|26.4|-0.08532|28.69|-0.02075|0.00134|1.5334949081955E-5|0.528|0.08548|36|14|-0.0082917063870353|2.6299094375596
2024-02-10 15:26:05|DAILY|03136|23007|/equities/dt-euroshop-exch|DAXCLASSIC/MSCI_EU_SMALLCAP|-20.380596370826|24||0|-0.07196|18.7|-0.01006|30.18|-0.03844|0.0266|0.051288044768409|0.382|0.09708|34|3|0.011367969494757|3.4004156339371
2024-02-10 15:26:06|DAILY|03137|1056151|/equities/deutsche-industrie-grundbesitz|DAXCLASSIC|-22.718904965792|2||0|-0.00758|19.65|0.07692|29.11|-0.01173|0.01748|0.045848314542608|0.444|0.07311|18|6|0.058095238095238|2.6623161904762
2024-02-10 15:26:07|DAILY|03138|962341|/equities/deutsche-konsum-grundbesitz-ag|DAXCLASSIC|-3.6880543762096|5|0.0443|1|0.0443|3.3|-0.02839|43.54|-0.0222|0.01002|-0.054086696418799|0.542|0.09317|24|9|-0.12416301239275|3.0433422306959
2024-02-10 15:26:08|DAILY|03139|958262|/equities/deutsche-pfandbriefbank-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|-5.1789246445748|20||0|-0.21775|4.494|-0.09098|28.61|0.01937|0.05229|-0.0093230621298557|0.556|0.08689|36|10|-0.07773689227836|3.0999857006673
2024-02-10 15:26:09|DAILY|03140|22138|/equities/deutsche-wohnen-ag-exch|STOXX600/DAXCLASSIC|-22.119729903175|18||0|-0.06204|20.26|0.0084|30.35|-0.00193|0.02078|-0.00095303998970799|0.5|0.08087|34|14|-0.036776930409914|2.5009418493804
2024-02-10 15:26:11|DAILY|03141|6327|/equities/deutz|DAXCLASSIC/MSCI_EU_SMALLCAP|5.2981409279948|15|0.1796|2|0.09501|5.705|0.09851|33.39|0.01866|0.04632|0.05405592761693|0.548|0.09587|31|13|0.029118207816968|3.2059723546235
2024-02-10 15:26:12|DAILY|03142|1114558|/equities/dfv-deutsche-familienversicherung|DAXCLASSIC|-6.6853406584396|8||0|0.00949|6.38|-0.05389|47.05|-0.02187|0.0345|-0.049971905261927|0.727|0.09404|22|12|-0.056778310940499|2.9933512476008
2024-02-10 15:26:12|DAILY|03143|19207|/equities/dic-asset-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|-2.1363603298378|56|-0.5968|1|-0.59678|1.502|-0.08769|38.19|0.02283|0.04853|-0.015087591977654|0.5|0.0997|26|11|-0.1808072519084|3.3499961832061
2024-02-10 15:26:13|DAILY|03144|6315|/equities/gildemeister|DAXCLASSIC|43.38426807713|143|0.0233|1|0.02331|43.9|0.02046|81.82|-0.00771|-0.00049|-0.008080067717258|0.273|0.024|11|3|0.0037082533589251|0.64012284069098
2024-02-10 15:26:14|DAILY|03145|32558|/equities/duerr|DAXCLASSIC/MSCI_EU_SMALLCAP|-22.295459561186|5||0|-0.00198|20.16|-0.06491|32.66|0.00972|0.03746|0.012653824238355|0.469|0.09189|32|11|-0.0087788369876073|3.1679837940896
2024-02-10 15:26:16|DAILY|03146|1072321|/equities/dws-group-gmbh-co.-kgaa|DAXCLASSIC|-37.513068180747|7||0|-0.00676|35.26|0.2231|32.59|0.01708|0.05484|0.046203119932398|0.625|0.06938|32|9|0.03482459485224|2.5154356530029
2024-02-10 15:26:17|DAILY|03147|964658|/equities/edag-engineering-group-ag|DAXCLASSIC|12.872709926093|34|0.0113|1|0.01132|13.4|0.07724|78.15|0.05953|0.08287|0.082603732076471|0.692|0.09258|13|9|0.036605338417541|3.1062678741659
2024-02-10 15:26:17|DAILY|03148|962884|/equities/einhell-germany-ag?cid=962884|DAXCLASSIC|-162.85439252814|10||0|-0.02742|149|-0.10414|32.5|0.00139|0.03334|0.067719449542968|0.594|0.10173|32|15|0.11694947569113|3.3825119161106
2024-02-10 15:26:18|DAILY|03149|6293|/equities/elringklinger|DAXCLASSIC/MSCI_EU_SMALLCAP|-5.2789383060163|41|-0.103|1|-0.103|4.79|-0.39968|33.63|0.00367|0.04738|0.024543734623629|0.633|0.14132|30|15|0.0057969494756912|4.4135958055291
2024-02-10 15:26:19|DAILY|03150|955862|/equities/elumeo-se|DAXCLASSIC|2.5197266615172|4||0|0|2.7|-0.03218|22.04|0.02719|0.07359|0.06285286610441|0.574|0.10107|47|12|0.13095476419634|3.3043378248316
2024-02-10 15:26:21|DAILY|03151|49819|/equities/capital-sta|DAXCLASSIC/MSCI_EU_SMALLCAP|-13.413110526441|28|-0.1299|1|-0.12988|12.36|-0.04053|28.39|-0.00395|0.01847|0.010410867842367|0.639|0.10713|36|17|0.062121067683508|3.540180171592
2024-02-10 15:26:22|DAILY|03152|1176374|/equities/deutsche-technologie-beteiligungen?cid=1176374|DAXCLASSIC|-0.67001777212843|8|0.1559|2|0.26|0.63|0.4881|25.73|0.0275|0.10923|0.083636964144378|0.5|0.09452|40|10|0.091532818532819|2.6764266409266
2024-02-10 15:26:23|DAILY|03153|41033|/equities/evonik-industries-ag|STOXX600/DAXCLASSIC/EAFAVALUE|-17.797223537558|24|-0.0454|1|-0.04542|16.92|-0.02893|28.5|-0.0161|0.00503|-0.0076324893216972|0.639|0.06759|36|18|-0.028348903717826|2.1992478551001
2024-02-10 15:26:24|DAILY|03154|949641|/equities/ferratum-oyj|DAXCLASSIC|-4.7856153686141|5|0.0188|2|0.02765|4.46|0.45221|34.77|0.02195|0.07538|0.05039969997195|0.533|0.1312|30|10|0.01689111747851|4.56588252149
2024-02-10 15:26:25|DAILY|03155|23018|/equities/fielmann-ag-exch|DAXCLASSIC|-47.221351064759|7||0|-0.04098|44|0.07046|30.68|0.00213|0.02759|0.0096262470162026|0.647|0.06718|34|13|-0.031116301239275|2.1603584366063
2024-02-10 15:26:26|DAILY|03156|964687|/equities/fintech-group-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|-10.510360140865|19||0|-0.04555|9.764|0.23312|34.37|0.01268|0.07613|0.015507063722688|0.533|0.12338|30|11|0.10122116301239|4.1074337464252
2024-02-10 15:26:27|DAILY|03157|19823|/equities/francotyp-postalia-holding-ag|DAXCLASSIC|-2.7813146528035|45||0|-0.04255|2.7|-0.03075|35.89|-0.025|0.01355|-0.0055081938976599|0.429|0.06139|28|4|0.0004709246901811|2.1832697807436
2024-02-10 15:26:28|DAILY|03158|6289|/equities/fraport|DAXCLASSIC/MSCI_EU_SMALLCAP|51.66932068644|4|-0.0666|1|-0.06657|52.16|0.05196|36.07|-0.00357|0.04387|0.041712942020842|0.552|0.09706|29|10|0.0036244041944709|3.4859265967588
2024-02-10 15:26:29|DAILY|03159|1171960|/equities/friedrich-vorwerk-group-se|DAXCLASSIC|14.258071560629|61|0.2042|2|0.16308|15.12|-0.12733|29.43|0.0001|0.0268|-0.092532306120715|0.522|0.13827|23|9|-0.099679782903663|4.3010040705563
2024-02-10 15:26:30|DAILY|03160|22584|/equities/fuchs-petrolub-l?cid=22584|DAXCLASSIC|31.717635756849|72|0.0561|2|0.04383|32.15|-0.0534|33.72|-0.01442|0.00647|-0.0069820538000666|0.552|0.06708|29|12|-0.0069895138226883|2.1263536701621
2024-02-10 15:26:32|DAILY|03161|14148|/equities/fuchs-petrolub-ag|STOXX600/DAXCLASSIC|-41.477912230641|3|0.0005|1|0.0005|39.68|-0.01844|43.63|0.01939|0.04403|0.018502401975528|0.625|0.07007|24|10|0.0049885605338417|2.3014251668255
2024-02-10 15:26:33|DAILY|03162|1131047|/equities/gateway-real-estate?cid=1131047|DAXCLASSIC|0.83482782755579|13|0.3399|2|0.27857|0.895|-0.05443|18.6|-0.03239|0.02762|0.0034103107127699|0.509|0.07649|55|8|-0.072090821256039|2.5014830917874
2024-02-10 15:26:34|DAILY|03163|6296|/equities/gea-group|STOXX600/DAXCLASSIC/EAFAGROWTH|35.630891789947|7||0|-0.01304|37.1|-0.00302|35.97|0.01663|0.03583|0.05432386190651|0.621|0.06903|29|12|0.03834795042898|2.3301477597712
2024-02-10 15:26:34|DAILY|03164|22460|/equities/gerresheimer-ag?cid=22460|DAXCLASSIC/MSCI_EU_SMALLCAP|-96.020179553163|18|0.0437|1|0.04368|90.8|-0.0665|32.25|-0.0013|0.03209|0.006539402366187|0.625|0.08915|32|15|0.04917254528122|2.8626720686368
2024-02-10 15:26:35|DAILY|03165|19214|/equities/gesco-ag|DAXCLASSIC|-17.875153285923|67||0|-0.0914|16.9|-0.01493|35.11|0.01161|0.04991|0.080427289619979|0.464|0.07911|28|7|0.016426120114395|2.7996329837941
2024-02-10 15:26:37|DAILY|03166|1137590|/equities/global-fashion-group-sa|DAXCLASSIC/MSCI_EU_SMALLCAP|-0.31525214290425|10||0|0.3242|0.29|-0.17221|40|0.05393|0.12651|0.067280167853302|0.654|0.19612|26|12|-0.066903717826501|7.0898493803623
2024-02-10 15:26:38|DAILY|03167|13151|/equities/grammer|DAXCLASSIC|9.6867181910802|5|-0.0818|1|-0.08182|10.1|-0.08333|47.41|0.07134|0.12937|0.042307226459191|0.591|0.12118|22|8|-0.05448806112703|3.2770477554919
2024-02-10 15:26:39|DAILY|03168|962342|/equities/grand-city-properties-sa|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|-9.4574143114071|22|-0.0839|1|-0.08391|8.57|0.08029|32.13|0.00052|0.01539|-0.0033503563767949|0.625|0.08374|32|15|-0.065133460438513|2.7078388941849
2024-02-10 15:26:40|DAILY|03169|19213|/equities/grenkeleasing-ag|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|21.842011472413|4|-0.041|1|-0.04098|23.4|-0.11404|31.7|-0.03086|0.02144|-0.039284811048153|0.485|0.11116|33|14|-0.064463298379409|3.9997940896092
2024-02-10 15:26:41|DAILY|03170|19198|/equities/h-r-ag|DAXCLASSIC|4.7552167794839|35|0.0379|1|0.03789|4.93|-0.20302|37.56|0.01584|0.04627|0.01183932635852|0.593|0.09935|27|10|0.017077290076336|2.9736994274809
2024-02-10 15:26:43|DAILY|03171|19215|/equities/hamborner-reit-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|-6.7410104291103|14|-0.0288|1|-0.02883|6.4|0.00809|39.85|-0.0115|0.00434|-0.0093213491371472|0.577|0.05561|26|9|-0.028772163965682|2.0654261201144
2024-02-10 15:26:44|DAILY|03172|21613|/equities/hamburger-hafen-und-logistik?cid=21613|DAXCLASSIC/MSCI_EU_SMALLCAP|16.617954219298|49|0.0108|1|0.01075|16.92|0.01825|34.52|0.00575|0.0289|0.01853074448656|0.517|0.0851|29|13|-8.5795996186868E-5|2.5157264061011
2024-02-10 15:26:44|DAILY|03173|6298|/equities/hannover-rueck|STOXX600/DAXCLASSIC/EAFAVALUE|218.84666918956|25|0.0084|1|0.00844|227|0.0431|33.06|0.00957|0.02985|0.03053312661784|0.581|0.06471|31|14|0.041924690181125|2.0909208770257
2024-02-10 15:26:45|DAILY|03174|960689|/equities/hapag-lloyd-ag|DAXCLASSIC|-151.27748063474|9|-0.0816|1|-0.0816|128.3|0.17569|34.7|0.0868|0.14882|0.098919696683485|0.7|0.15428|30|12|0.13294661582459|5.2215128693994
2024-02-10 15:26:46|DAILY|03175|19216|/equities/hawesko-holding-ag|DAXCLASSIC|-31.779135972595|19||0|-0.03367|28.7|0.04762|46.82|0.00337|0.03268|-0.0095288820488174|0.455|0.11061|22|9|0.0060362595419847|3.0890152671756
2024-02-10 15:26:48|DAILY|03176|6324|/equities/heidelberg|DAXCLASSIC|-1.1557746940328|41||0|-0.14316|0.9965|-0.04984|38.81|0.03613|0.07454|0.089331779758539|0.615|0.14021|26|10|0.046928503336511|4.6075052430887
2024-02-10 15:26:49|DAILY|03177|942682|/equities/hella-kgaa-hueck---co|STOXX600/DAXCLASSIC|79.595171868178|92|0.1921|1|0.19214|81.9|-0.12484|35.48|0.01328|0.04345|0.05648869531057|0.593|0.07835|27|11|0.069146806482364|2.5379990467112
2024-02-10 15:26:50|DAILY|03178|19834|/equities/henkel-ag---co.-st|DAXCLASSIC/EAFAVALUE|-65.512243980027|14|-0.0116|1|-0.01158|63.18|0.05071|32.38|-0.00542|0.01001|-0.0037003432681077|0.625|0.05323|32|11|-0.016913250714967|1.7279923736892
2024-02-10 15:26:51|DAILY|03179|1173428|/equities/hgears-ag|DAXCLASSIC|-3.666929105235|20||0|0.05775|3.48|0.37083|42.38|0.12129|0.15016|-0.0067124822384051|0.5|0.12851|16|5|-0.23786370157819|3.4910846484935
2024-02-10 15:26:51|DAILY|03180|19218|/equities/highlight-communications-ag|DAXCLASSIC|2.4607878841383|29|-0.0299|1|-0.02985|2.6|-0.19277|53.37|-0.02398|0.00028|-0.016196788057406|0.684|0.06801|19|12|-0.031327255278311|2.2339827255278
2024-02-10 15:26:53|DAILY|03181|6305|/equities/hochtief|DAXCLASSIC/MSCI_EU_SMALLCAP|-105.42646558402|10||0|-0.00252|99.15|0.14815|24.76|-0.01006|0.0168|-0.00050100681041089|0.571|0.07919|42|15|0.014322211630124|2.7373660629171
2024-02-10 15:26:54|DAILY|03182|1081564|/equities/home24|DAXCLASSIC/MSCI_EU_SMALLCAP|7.461581163514|27|-0.0183|1|-0.01825|7.53|0.03091|34.07|0.02621|0.10993|0.18984880918328|0.593|0.1626|27|8|0.16773678646934|5.1359513742072
2024-02-10 15:26:55|DAILY|03183|19217|/equities/hornbach-holding-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|-67.70515275893|5|0.0149|1|0.01491|64.65|0.07731|29.03|0.00459|0.04068|0.037140354635595|0.583|0.08263|36|14|0.028070543374642|2.8747521448999
2024-02-10 15:26:56|DAILY|03184|19836|/equities/hornbach-baumarkt-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|46.910384399772|29||0|-0.0154|47.95|0.04731|11.34|0.00173|0.03587|0.030191370327273|0.522|0.02383|90|5|0.09054242135367|0.80436034318398
2024-02-10 15:26:57|DAILY|03185|6352|/equities/hugo-boss|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|-61.90620001799|28||0|-0.06774|60.28|0.09076|36.46|0.02939|0.07035|0.030983212172737|0.643|0.08573|28|9|0.058110687022901|2.9453320610687
2024-02-10 15:26:59|DAILY|03186|19837|/equities/hypoport-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|182.87296842161|15|0.0608|1|0.06078|188.5|0.34628|38.33|0.05223|0.12066|0.018968167850572|0.444|0.12921|27|9|0.022924690181125|4.3200476644423
2024-02-10 15:26:59|DAILY|03187|19219|/equities/indus-holding-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|21.089269138639|68||0|0.06928|21.3|-0.21575|36.37|0.01643|0.0398|0.0015035809829151|0.556|0.08365|27|9|-0.039017159199237|2.6142278360343
2024-02-10 15:27:00|DAILY|03188|1064311|/equities/instone-real-estate|DAXCLASSIC/MSCI_EU_SMALLCAP|7.6267823070179|63|0.3117|2|0.23274|7.68|0.02613|34.03|0.02431|0.05016|-0.047993665345041|0.448|0.10647|29|12|-0.053268827454719|3.6707445185891
2024-02-10 15:27:01|DAILY|03189|1031264|/equities/jost-werke-f?cid=1031264|DAXCLASSIC/MSCI_EU_SMALLCAP|42.294396893136|38||0|0.02405|44.7|-0.00201|37.44|0.03787|0.05705|0.064570280160795|0.593|0.08322|27|12|0.038096374045801|2.8769561068702
2024-02-10 15:27:02|DAILY|03190|19220|/equities/jungheinrich-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|-32.793875050706|28|-0.0362|1|-0.03621|30.34|0.15252|31.94|0.02216|0.06636|-0.0070174725556928|0.375|0.09937|32|9|0.064551000953289|3.3663193517636
2024-02-10 15:27:04|DAILY|03191|6320|/equities/k-s-ag|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|-13.470230918684|91||0|-0.21868|12.63|0.00197|36.88|0.03266|0.07322|0.067717533798864|0.577|0.11736|26|10|0.058386081982841|3.9641944709247
2024-02-10 15:27:05|DAILY|03192|1129329|/equities/kap-beteiligungs-ag?cid=1129329|DAXCLASSIC|-12.924747146254|39||0|-0.07914|12.8|0.06511|21.87|0.00978|0.04387|0.026598922575705|0.5|0.0564|46|11|-0.012801724137931|1.8640162835249
2024-02-10 15:27:06|DAILY|03193|49816|/equities/kion-group-ag|STOXX600/DAXCLASSIC/EAFAGROWTH|39.198219647014|61|0.2644|2|0.24533|41.32|-0.04904|34.1|0.03625|0.06234|0.032588381429195|0.552|0.10651|29|10|0.001840800762631|3.4791849380362
2024-02-10 15:27:07|DAILY|03194|6304|/equities/kloeckner|DAXCLASSIC/MSCI_EU_SMALLCAP|6.4548695184978|60|0.0948|1|0.09479|6.93|-0.04366|30|0.00511|0.04283|0.051964852649777|0.576|0.10546|33|11|0.050296472831268|3.6750200190658
2024-02-10 15:27:08|DAILY|03195|1176379|/equities/knaus-tabbert-ag?cid=1176379|DAXCLASSIC|-42.754325773971|16||0|-0.04077|40|-0.0518|35.38|0.01345|0.04758|0.0068384545110033|0.458|0.08493|24|6|-0.0097905092592592|3.0031736111111
2024-02-10 15:27:09|DAILY|03196|1096501|/equities/knorr-bremse|STOXX600/DAXCLASSIC/EAFAGROWTH|-59.822606883509|18|-0.0074|1|-0.00739|56.42|0.00196|32.25|-0.01052|0.01726|0.00019137220928416|0.406|0.06886|32|10|-0.027902764537655|2.4673641563394
2024-02-10 15:27:10|DAILY|03197|19232|/equities/koenig---bauer-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|-11.69404679759|7||0|-0.06227|10.24|-0.08368|47.41|0.02043|0.05229|-0.030366053586996|0.636|0.11048|22|10|-0.063996186844614|3.9218245948522
2024-02-10 15:27:11|DAILY|03198|6295|/equities/krones|DAXCLASSIC/MSCI_EU_SMALLCAP|110.74032129432|68|0.2008|2|0.16331|115.4|-0.08887|29.73|-0.01048|0.0221|0.02996067897804|0.485|0.08008|33|10|0.070285305343511|2.6230896946565
2024-02-10 15:27:12|DAILY|03199|32433|/equities/kuka|DAXCLASSIC|82.131683820967|377||0|0.52174|84|0.2861|50.43|0.00039|0.05578|0.07305235761108|0.571|0.13537|7|3|0.14289163237311|3.0533237311385
2024-02-10 15:27:13|DAILY|03200|19221|/equities/kws-saat-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|-51.811450715237|193||0|-0.16291|48.3|-0.04647|38.95|0.01344|0.03093|0.032185261200763|0.545|0.07243|22|10|-0.001952335557674|2.2757378455672
2024-02-10 15:27:14|DAILY|03201|6281|/equities/lanxess|STOXX600/DAXCLASSIC/EAFAVALUE|-27.413218829884|23|-0.0484|1|-0.04844|24.95|-0.19213|32.09|0.01605|0.04804|0.0026966197468261|0.563|0.08965|32|13|-0.050922783603432|3.1084137273594
2024-02-10 15:27:15|DAILY|03202|40213|/equities/leg-immobilien-ag|STOXX600/DAXCLASSIC/EAFAGROWTH|-77.320932729426|26|-0.0562|1|-0.05618|70.22|0.22052|36.57|0.01013|0.03758|-0.0094549584433409|0.607|0.08835|28|13|-0.01732888465205|2.6914585319352
2024-02-10 15:27:16|DAILY|03203|19854|/equities/leifheit-ag|DAXCLASSIC|-16.324915131224|49|-0.0469|1|-0.04688|15.25|-0.07514|50.05|0.04827|0.07117|-0.021094105606821|0.65|0.11558|20|13|-0.015382268827455|3.2245910390848
2024-02-10 15:27:17|DAILY|03204|6339|/equities/leoni-ag|DAXCLASSIC|-0.13794284892105|138||0|-0.98823|0.0399|-0.44045|30.38|-0.01898|0.04577|-0.048143598152685|0.5|0.15545|26|8|-0.20057173678533|7.2851930960086
2024-02-10 15:27:18|DAILY|03205|19857|/equities/logwin-ag|DAXCLASSIC|266.82394016576|37||0|0.06923|278|-0.00794|28.86|-0.01727|0.01847|0.034353119451287|0.571|0.06337|35|13|0.074402485659656|1.8367141491396
2024-02-10 15:27:19|DAILY|03206|962919|/equities/ludwig-beck-ag?cid=962919|DAXCLASSIC|24.408532150117|17|0.2589|2|0.21495|26|-0.10104|16.85|-0.01073|0.02191|0.0053917554351914|0.525|0.02984|61|10|0.012725095785441|0.97657375478927
2024-02-10 15:27:20|DAILY|03207|349|/equities/dt-lufthansa|STOXX600/DAXCLASSIC/EAFAGROWTH/EAFAVALUE|7.3984425706568|6||0|-0.04448|7.518|0.08863|36|0.01567|0.04997|0.01062559097856|0.621|0.1145|29|12|-0.0020629170638704|3.6307540514776
2024-02-10 15:27:21|DAILY|03208|19863|/equities/masterflex-ag|DAXCLASSIC|-8.816891618777|12|0.0009|2|0.00488|8.24|-0.06818|28.72|-0.03267|0.00819|0.029991246062049|0.611|0.08162|36|11|0.091506220095694|2.8082564593301
2024-02-10 15:27:22|DAILY|03209|949642|/equities/max-automation-ag|DAXCLASSIC|5.8943627396743|79||0|0.06826|6.26|0.07326|74.69|0.03534|0.05539|0.023121087855968|0.538|0.09024|13|7|0.046152526215443|3.505782650143
2024-02-10 15:27:23|DAILY|03210|962922|/equities/mbb-industries-ag?cid=962922|DAXCLASSIC/MSCI_EU_SMALLCAP|90.817666633176|70|0.2376|2|0.22265|95|-0.04951|42.61|0.01128|0.0488|0.072788195767993|0.565|0.09369|23|7|0.05341086749285|3.1804261201144
2024-02-10 15:27:24|DAILY|03211|962923|/equities/mediclin-ag?cid=962923|DAXCLASSIC|-2.6757840203565|19|-0.0128|2|-0.00746|2.66|-0.01159|16.02|-0.0178|0.01278|0.00077646297201241|0.578|0.03037|64|6|-0.049173537871524|0.89520325982742
2024-02-10 15:27:25|DAILY|03212|993276|/equities/medios-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|-15.777272004413|41||0|-0.06|15.04|0.06667|31.53|-0.00448|0.02148|-0.012726915932288|0.594|0.11019|32|17|-0.021056244041945|3.5615042897998
2024-02-10 15:27:26|DAILY|03213|1029194|/equities/metro-wholesale-de|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|-6.1231550333076|2||0|-0.03964|5.33|0.10084|32.75|-0.015|0.0213|0.014444623820158|0.531|0.07803|32|10|-0.067551954242135|2.7981096282174
2024-02-10 15:27:27|DAILY|03214|1029195|/equities/metro-wholesale-pref-de|DAXCLASSIC|-7.5308175012216|2||0|-0.10638|6.3|0.07885|33.37|-0.02393|-0.00031|-0.0086368453069736|0.6|0.09511|30|13|-0.028828343313373|2.6681906187625
2024-02-10 15:27:28|DAILY|03215|1174802|/equities/mister-spex-se|DAXCLASSIC|3.4268685557204|33||0|0.1912|3.925|-0.12133|91|0.1341|0.16482|0.027714527196|0.714|0.17638|7|5|-0.21797010463378|4.6059103139014
2024-02-10 15:27:30|DAILY|03216|23634|/equities/mlp-exch|DAXCLASSIC/MSCI_EU_SMALLCAP|5.1648305369513|68||0|0.08718|5.3|0.03659|39.28|0.00937|0.03658|0.012663597483846|0.44|0.08427|25|8|0.013393708293613|2.6863336510963
2024-02-10 15:27:31|DAILY|03217|964815|/equities/mutares-ag|DAXCLASSIC|-38.409980278073|3|0.0056|1|0.0056|35.9|0.52891|37.39|0.03815|0.08349|0.13208550863147|0.536|0.09545|28|12|0.1371906577693|3.3495347950429
2024-02-10 15:27:32|DAILY|03218|32557|/equities/mvv-energie|DAXCLASSIC|32.512156574578|41|0.0732|2|0.06667|33.6|0.01942|37.37|-0.02164|0.0016|0.011606197158717|0.519|0.05596|27|11|0.027071496663489|1.6046825548141
2024-02-10 15:27:33|DAILY|03219|19223|/equities/norma-group-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|-15.619183409684|81|-0.1171|1|-0.11707|14.33|-0.29468|40.38|0.05906|0.09047|0.010416393377913|0.542|0.10553|24|9|-0.060373689227836|3.3908350810296
2024-02-10 15:27:33|DAILY|03220|962933|/equities/ovb-holding-ag?cid=962933|DAXCLASSIC|18.817207470238|1||0|0|19.8|0.01667|13.93|0.00393|0.02314|0.015326451165038|0.56|0.01664|75|14|0.026225837320574|0.68197416267943
2024-02-10 15:27:35|DAILY|03221|19880|/equities/paragon-ag|DAXCLASSIC|-3.314240084861|79|-0.3886|1|-0.38865|2.8|-0.07475|25.39|-0.073|0.00134|-0.034423128731587|0.553|0.14521|38|11|-0.068715244487057|4.4579760306807
2024-02-10 15:27:36|DAILY|03222|19225|/equities/patrizia-immobilien-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|-8.3500021339222|1||0|0|7.32|-0.09582|32.78|-0.00624|0.01927|0.00037097168930159|0.688|0.10875|32|15|-0.065387035271687|3.3806749285033
2024-02-10 15:27:37|DAILY|03223|19224|/equities/cat-oil-ag|DAXCLASSIC|2.1635899704425|60||0|0.15464|2.24|-0.13|36.35|-0.02238|0.04649|0.027486088020442|0.478|0.12695|23|9|0.013443575418994|3.7329966480447
2024-02-10 15:27:38|DAILY|03224|1162596|/equities/pharmasgp-holding-se|DAXCLASSIC|-22.298753340567|8||0|0.03286|22|0.06888|32.86|-0.0389|-0.00324|0.0055303367959066|0.464|0.09666|28|7|-0.015761596548004|3.066594390507
2024-02-10 15:27:39|DAILY|03225|994481|/equities/procredit-holding-ag---co-kgaa|DAXCLASSIC|-7.9089007900555|2||0|-0.01857|7.4|-0.09809|37.43|0.01141|0.05276|0.088580160687322|0.643|0.10375|28|11|0.039919923736892|3.0875767397521
2024-02-10 15:27:40|DAILY|03226|962938|/equities/progress-werk-oberkirch-ag?cid=962938|DAXCLASSIC|-30.122483162049|5|-0.0137|1|-0.0137|28.8|-0.05195|24.79|-0.0162|0.0129|0.030717077706319|0.595|0.06947|42|18|0.042283253588517|2.2383837320574
2024-02-10 15:27:41|DAILY|03227|23190|/equities/pro-sieben|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|-6.3596406732782|3||0|0.06083|5.476|-0.15127|30.79|0.00524|0.04931|0.018273746691|0.5|0.09254|34|11|-0.050292659675882|3.3054938036225
2024-02-10 15:27:42|DAILY|03228|1097504|/equities/qingdao-haier-co|DAXCLASSIC|1.1170126811368|7|-0.0099|1|-0.00991|1.1584|0.073|49.67|0.07975|0.10379|0.087530162555704|0.762|0.10183|21|11|0.048621544327931|3.1230686367969
2024-02-10 15:27:43|DAILY|03229|19892|/equities/r.-stahl-ag|DAXCLASSIC|-21.330232359168|50||0|-0.01852|21.2|-0.10744|21.52|-0.00191|0.03218|0.037888797015364|0.565|0.05702|46|11|-0.013250240615977|1.7926467757459
2024-02-10 15:27:44|DAILY|03230|23066|/equities/rational-ag?cid=23066|DAXCLASSIC/EAFAGROWTH|705.21622271106|22|0.0903|2|0.0592|751.5|0.14777|29.37|0.00381|0.03398|0.0028585626186666|0.657|0.09158|35|13|0.029656816015253|2.9473660629171
2024-02-10 15:27:46|DAILY|03231|665|/equities/rheinmetall|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|315.27049802685|86|0.3434|2|0.32207|336.6|-0.05468|33.21|0.04561|0.0745|0.083228426934906|0.586|0.09244|29|8|0.1455|3.1289103053435
2024-02-10 15:27:47|DAILY|03232|6314|/equities/rhoen-klinikum|DAXCLASSIC|-10.191621405738|78|-0.1447|1|-0.14474|9.75|-0.11645|37|-0.02279|-0.00139|-0.017601446593976|0.5|0.05784|26|9|-0.044595765158807|1.5493205004812
2024-02-10 15:27:48|DAILY|03233|1176384|/equities/roy-ceramics-ag-de?cid=1176384|DAXCLASSIC|-0.084815895639223|38||0|-0.57911|0.0665|1.27856|12.21|-0.08622|0.03556|0.0025321123001733|0.538|0.0797|80|13|0.14180374753452|3.3551587771203
2024-02-10 15:27:48|DAILY|03234|41032|/equities/rtl-group-lu?cid=41032|DAXCLASSIC|-36.690604575736|19|-0.0011|1|-0.00115|34.8|0.02471|34.37|0.01273|0.03884|0.05448272154697|0.467|0.06753|30|10|-0.0042202097235462|2.3424976167779
2024-02-10 15:27:49|DAILY|03235|32431|/equities/saf-holland|DAXCLASSIC/MSCI_EU_SMALLCAP|14.549867645133|2||0|-0.01336|15.51|0.08714|38.81|0.05999|0.09886|0.10519674605849|0.481|0.09809|27|7|0.1055490943756|3.6573450905624
2024-02-10 15:27:51|DAILY|03236|6286|/equities/salzgitter|DAXCLASSIC/MSCI_EU_SMALLCAP|-26.8349273374|24||0|-0.03313|25.68|0.05372|34.2|0.02672|0.05843|0.079923759309067|0.633|0.1414|30|17|0.07817254528122|4.2664814108675
2024-02-10 15:27:52|DAILY|03237|963693|/equities/schaeffler-ag?cid=963693|DAXCLASSIC|5.8613686431282|35|0.166|2|0.12287|6.26|0.08043|35|-0.01183|0.0183|0.0067769621608674|0.621|0.10058|29|11|-0.0076539561487131|3.3411906577693
2024-02-10 15:27:53|DAILY|03238|19233|/equities/schaltbau-holding-ag|DAXCLASSIC|55.514546727867|9|0.0353|2|0.02131|57.5|0.02925|37.92|0.04808|0.0679|0.067000290951034|0.462|0.06407|13|4|0.13056886227545|2.6029880239521
2024-02-10 15:27:54|DAILY|03239|958843|/equities/scout24-ag|STOXX600/DAXCLASSIC/EAFAGROWTH|64.45127329323|25|-0.011|1|-0.01101|64.66|-0.00016|37.96|0.01101|0.03504|0.014255473554267|0.519|0.07055|27|10|0.022829361296473|2.3328493803622
2024-02-10 15:27:55|DAILY|03240|6317|/equities/sgl-carbon|DAXCLASSIC/MSCI_EU_SMALLCAP|-6.3379810846297|19||0|-0.00502|5.945|-0.04323|39.65|0.02688|0.07369|0.086323599479543|0.654|0.12505|26|12|0.066604385128694|4.1163813155386
2024-02-10 15:27:57|DAILY|03241|992973|/equities/shop-apotheke-europe-nv|DAXCLASSIC/MSCI_EU_SMALLCAP|128.83762779074|4|0.0476|2|0.0038|145.35|0.06643|31.48|-0.00917|0.0499|0.12054689328516|0.455|0.15474|33|11|0.1947245681382|5.2338857965451
2024-02-10 15:27:57|DAILY|03242|19230|/equities/sixt-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|-95.892342680161|28|-0.075|1|-0.07501|87.55|0.08606|31.94|0.01325|0.05922|0.033313734523828|0.594|0.09817|32|12|0.036547187797903|3.2664204003813
2024-02-10 15:27:58|DAILY|03243|19906|/equities/sixt-ag-vz|DAXCLASSIC/MSCI_EU_SMALLCAP|-66.522293101939|18||0|-0.0315|61.5|-0.06383|30.35|0.01501|0.0387|0.0023798674790408|0.5|0.09149|34|11|0.028993326978074|3.1400724499523
2024-02-10 15:27:59|DAILY|03244|941175|/equities/stabilus|DAXCLASSIC/MSCI_EU_SMALLCAP|61.797874886815|36|0.0405|1|0.04046|63|0.08042|44.09|0.04385|0.07289|0.020814997359062|0.391|0.08606|23|6|0.026231649189704|3.0244928503337
2024-02-10 15:28:00|DAILY|03245|19227|/equities/stroeer-out-of-home-media-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|-54.986307927872|3||0|0.01646|52.5|-0.0488|30.79|-0.00203|0.02481|-0.025870039365452|0.588|0.07526|34|14|-0.007741658722593|2.6533813155386
2024-02-10 15:28:02|DAILY|03246|6322|/equities/suedzucker|DAXCLASSIC/MSCI_EU_SMALLCAP|-13.538215310326|21||0|-0.0235|12.88|-0.0872|23.39|-0.02738|0.00433|0.0064198864442706|0.568|0.07426|44|19|-0.0043365109628217|2.4615433746425
2024-02-10 15:28:03|DAILY|03247|19913|/equities/surteco-se|DAXCLASSIC|14.647435036534|35|0.0235|2|-0.03185|15.2|-0.08974|30.64|-0.00844|0.04137|0.017405916816916|0.424|0.07383|33|7|-0.011658373205742|1.9833282296651
2024-02-10 15:28:03|DAILY|03248|1172891|/equities/synlab-ag|DAXCLASSIC|11.442278726434|93|0.3486|2|0.17641|11.87|-0.07729|47.77|0.01493|0.09834|0.037757473953869|0.538|0.08895|13|3|-0.033568022440393|2.8241472650771
2024-02-10 15:28:04|DAILY|03249|19234|/equities/tag-immobilien-ag|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|-12.916147745223|18||0|-0.04062|11.455|0.16091|34.4|0.02711|0.05516|0.02248081891589|0.533|0.09997|30|12|-0.029847473784557|3.1787588179218
2024-02-10 15:28:05|DAILY|03250|19237|/equities/takkt-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|13.319317119554|60||0|0.009|13.46|-0.09851|39.6|0.00275|0.03193|0.014039172637155|0.56|0.09134|25|10|0.02887130600572|2.7160238322212
2024-02-10 15:28:07|DAILY|03251|40219|/equities/talanx|DAXCLASSIC|-67.500473351276|37|0.0198|1|0.01985|66.8|0.07129|31.66|0.01734|0.03898|0.041097605360537|0.563|0.06678|32|14|0.057163012392755|2.1325386081983
2024-02-10 15:28:08|DAILY|03252|664|/equities/thyssen-krupp|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|-5.9379380451596|44|-0.1396|1|-0.13961|5.534|-0.06376|25.15|0.00245|0.03889|0.052397619835555|0.55|0.1287|40|18|-0.013330791229743|4.0807397521449
2024-02-10 15:28:09|DAILY|03253|1137593|/equities/traton-se|DAXCLASSIC|21.945107525202|21||0|0.04312|22.74|0.03047|31.18|-5.0E-5|0.02763|0.028661069357457|0.455|0.07859|33|10|0.022278360343184|2.8766530028599
2024-02-10 15:28:10|DAILY|03254|989449|/equities/uniper-se|STOXX600/DAXCLASSIC/EAFAVALUE|50.641079529159|37|0.8356|2|-0.17135|56|-0.95409|34.93|-0.52239|0.11472|-0.023565463077357|0.517|0.13889|29|10|1.3514852240229|4.3864814108675
2024-02-10 15:28:10|DAILY|03255|962961|/equities/united-labels-ag?cid=962961|DAXCLASSIC|-2.0180320906769|10||0|0.07065|1.97|-0.10909|24|0.01495|0.06093|0.073003442632111|0.628|0.10752|43|14|0.13092122958694|3.7309875120077
2024-02-10 15:28:12|DAILY|03256|991176|/equities/va-q-tec-ag|DAXCLASSIC|-26.352349130055|38|0.0097|1|0.00971|26|-0.04637|34.54|0.06652|0.09943|0.12595975912358|0.654|0.13242|26|14|0.12972192513369|4.3839839572193
2024-02-10 15:28:13|DAILY|03257|19929|/equities/villeroy---boch-ag-vz|DAXCLASSIC|17.192291685963|27||0|-0.03243|17.9|0.11446|37.89|-0.01802|0.00966|0.045386201237046|0.556|0.09852|27|13|0.049749285033365|3.1592268827455
2024-02-10 15:28:14|DAILY|03258|962966|/equities/vita-34-ag?cid=962966|DAXCLASSIC|-5.4037345399214|2||0|0|4.95|0.07078|30.68|0.01157|0.04313|-0.022021487062261|0.5|0.08264|34|12|-0.059049808429119|2.6611245210728
2024-02-10 15:28:15|DAILY|03259|1177472|/equities/vitesco-technologies-ger?cid=1177472|DAXCLASSIC|81.438712453522|3||0|0.00483|83.15|-0.02954|15.72|-0.01325|0.02843|0.04470920732107|0.564|0.06306|39|9|0.099726829268293|2.0143024390244
2024-02-10 15:28:16|DAILY|03260|351|/equities/volkswagen-ag|DAXCLASSIC/EAFAVALUE|125.63624696747|14|0.0629|1|0.06287|133.55|0.0092|29.6|-0.00043|0.02631|-0.024773457088452|0.571|0.09673|35|16|0.0064108674928504|3.0533431839847
2024-02-10 15:28:17|DAILY|03261|6294|/equities/vossloh|DAXCLASSIC/MSCI_EU_SMALLCAP|-42.5656300721|28||0|0.00623|40.4|0.02564|39.31|0.01864|0.03803|0.0040515910499475|0.538|0.0752|26|9|0.026897044804576|2.5835605338418
2024-02-10 15:28:18|DAILY|03262|6290|/equities/wacker-chemie|DAXCLASSIC/MSCI_EU_SMALLCAP|94.544403318172|5||0|-0.06944|96.36|-0.10843|33.71|0.03675|0.05723|0.02315702358552|0.71|0.10981|31|17|0.068456625357483|3.540217349857
2024-02-10 15:28:19|DAILY|03263|19239|/equities/wacker-neuson-se|DAXCLASSIC/MSCI_EU_SMALLCAP|-17.818031104789|22||0|0.02389|17.14|-0.07|32.13|0.00176|0.03493|0.031018765339234|0.469|0.09046|32|9|0.027575786463298|3.0613021925643
2024-02-10 15:28:20|DAILY|03264|19932|/equities/washtec-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|-33.496269657543|43||0|0.00631|31.9|-6.0E-5|31.47|-0.01332|0.00963|0.020960643902779|0.563|0.08078|32|13|-0.027603431839847|2.8500734032412
2024-02-10 15:28:21|DAILY|03265|1096426|/equities/westwing-group|DAXCLASSIC/MSCI_EU_SMALLCAP|7.5799928262142|9|0.0024|2|-0.01212|8.15|0.03836|45.26|0.18748|0.29645|0.4645596258367|0.391|0.1441|23|6|0.14255576739752|5.4101687321258
2024-02-10 15:28:23|DAILY|03266|953067|/equities/windeln-de-ag|DAXCLASSIC|-0.40816460535158|15|-0.7203|1|-0.72028|0.2|-0.08952|30.91|0.0927|0.46875|0.42965101565026|0.522|0.27855|23|6|0.36651310344828|8.4638262068965
2024-02-10 15:28:24|DAILY|03267|964973|/equities/wuestenrot-wuerttembergische-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|-13.40970917428|124|-0.1569|1|-0.15686|12.9|-0.04494|51.44|0.02284|0.03788|-0.016148823290243|0.5|0.06828|18|9|-0.028045757864633|1.9166854146806
2024-02-10 15:28:24|DAILY|03268|993600|/equities/tipp24?cid=993600|DAXCLASSIC/MSCI_EU_SMALLCAP|-31.508117516937|20|-0.0082|1|-0.00818|30.3|0.0684|28.61|-0.03122|0.00212|0.013494099541158|0.5|0.08383|36|14|0.059754051477598|2.8598808388942
2024-02-10 15:28:25|DAILY|03269|19240|/equities/zooplus-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|-481.4166222961|1||0|0|468|0.61938|32.25|0.03805|0.08902|0.20153969475303|0.563|0.12526|16|4|0.39371124031008|3.6845639534884
2024-02-10 15:28:26|DAILY|03270|19918|/equities/telegate-ag|DAXTECH|0.63063727135021|5|-0.029|1|-0.02899|0.67|-0.05814|18.19|-0.03753|0.00519|-0.023145628206762|0.456|0.04465|57|11|-0.053805955811719|1.6495802113353
2024-02-10 15:28:28|DAILY|03271|13155|/equities/drillisch|DAXTECH|-18.982947791767|5||0|0.0111|18.22|0.73938|43.54|0.04379|0.07186|0.056892602703351|0.5|0.08214|24|7|0.0026978074356529|2.7304184938036
2024-02-10 15:28:29|DAILY|03272|962854|/equities/4sc-ag?cid=962854|DAXTECH|2.4797610068276|26|1.0459|2|0.88608|2.98|-0.0125|40.05|0.05892|0.14637|-0.0102696611174|0.632|0.1223|19|6|-0.066932569974555|4.1903422391857
2024-02-10 15:28:29|DAILY|03273|23598|/equities/adva-exch|DAXTECH/MSCI_EU_SMALLCAP|19.810907950339|5||0|-0.00744|20|-0.01446|61.06|0.03965|0.09303|0.13604167238005|0.706|0.07581|17|7|0.10577063339731|2.5722658349328
2024-02-10 15:28:30|DAILY|03274|6313|/equities/aixtron|DAXTECH/MSCI_EU_SMALLCAP|-36.45992277729|4|0.0543|1|0.05432|34.55|-0.09425|27.53|-0.01403|0.03239|0.048552958474334|0.684|0.10927|38|17|0.17257673975214|3.8551639656816
2024-02-10 15:28:31|DAILY|03275|40203|/equities/all-for-one-steeb-ag|DAXTECH|48.364935362635|11|0.0961|2|0.03984|52.2|0.17564|25.32|-0.01455|0.0101|0.018059313369012|0.512|0.06709|41|13|0.02224141221374|2.3816717557252
2024-02-10 15:28:33|DAILY|03276|19774|/equities/atoss-software-ag|DAXTECH|238.57099235485|21|0.1831|2|0.13801|251.5|-0.04884|33.19|-0.02103|0.02419|0.043951608249495|0.516|0.10486|31|8|0.15218493803622|3.668254528122
2024-02-10 15:28:34|DAILY|03277|19776|/equities/basler-ag|DAXTECH/MSCI_EU_SMALLCAP|-10.78418310751|18||0|0.03195|9.69|-0.09274|36.86|0.05402|0.09902|0.035398111730647|0.714|0.12345|28|13|-0.015922783603432|4.1245967588179
2024-02-10 15:28:35|DAILY|03278|22689|/equities/bb-biotech-ag-exch|DAXTECH|48.501438998201|68|0.3076|2|0.26961|51.8|-0.0246|29.76|0.00418|0.02728|-0.0067051383754141|0.636|0.0686|33|11|0.00049666348903716|2.1621572926597
2024-02-10 15:28:36|DAILY|03279|23435|/equities/bechtle-exch|STOXX600/DAXTECH/EAFAGROWTH|46.715760126005|32||0|0.08446|49.82|-0.00871|37.7|0.02999|0.0632|0.043568375314928|0.481|0.09039|27|7|0.037614871306006|2.801639656816
2024-02-10 15:28:36|DAILY|03280|940925|/equities/biofrontera-ag|DAXTECH|0.4111621536789|25||0|-0.23656|0.426|-0.22957|48.62|-0.00416|0.05989|-0.097326311993786|0.667|0.15245|21|12|-0.14212535885167|5.3216755980861
2024-02-10 15:28:38|DAILY|03281|1163902|/equities/brockhaus-capital-management-ag-de|DAXTECH|-23.933296525267|28||0|-0.04661|22.5|0.12381|34.15|0.0312|0.08021|0.057897275711626|0.615|0.09031|26|9|-0.013593442622951|2.732825136612
2024-02-10 15:28:39|DAILY|03282|19786|/equities/cancom-ag|DAXTECH/MSCI_EU_SMALLCAP|28.254627706639|13|-0.0153|2|-0.01954|29.1|-0.0326|35.76|0.01246|0.04881|-0.0097177102258077|0.586|0.08642|29|8|-0.028169685414681|3.0814127740705
2024-02-10 15:28:40|DAILY|03283|22416|/equities/carl-zeiss-medi-exch|STOXX600/DAXTECH/EAFAGROWTH|103.48079980702|71|0.3549|1|0.35491|110.75|-0.17277|31.58|0.00641|0.03364|4.9750432934837E-5|0.548|0.09504|31|14|0.023460438512869|3.0424957102002
2024-02-10 15:28:41|DAILY|03284|19787|/equities/cenit-ag|DAXTECH|13.469969751906|3|0.0067|1|0.00673|14.95|0.11236|33.68|-0.01176|0.01351|0.024251012621596|0.516|0.08086|31|12|0.029984703632887|2.7202820267686
2024-02-10 15:28:42|DAILY|03285|1174682|/equities/cherry-ag|DAXTECH|-2.5378489931093|9||0|-0.33356|1.946|-0.09176|33.2|0.04497|0.08976|-0.049814798041438|0.55|0.13736|20|6|-0.32826785714286|5.0753779761905
2024-02-10 15:28:44|DAILY|03286|1166985|/equities/compleo-charging-solutions-ag|DAXTECH|-3.8421677091212|41||0|-0.36742|2.815|0.06546|36.75|0.10223|0.18893|-0.034738739778018|0.563|0.21694|16|3|-0.066296178343949|7.2589203821656
2024-02-10 15:28:44|DAILY|03287|19791|/equities/compugroup-medical-ag|DAXTECH/MSCI_EU_SMALLCAP|-37.294515322244|3||0|-0.02318|32.02|-0.14368|24.93|-0.04195|0.00217|-0.014844121971772|0.476|0.08772|42|13|-0.037572926596759|2.9885767397521
2024-02-10 15:28:45|DAILY|03288|19794|/equities/cropenergies-ag|DAXTECH/MSCI_EU_SMALLCAP|11.389723497555|35|0.5217|2|0|11.5|0.50524|30.76|-0.05347|0.00956|0.042920131505404|0.545|0.12919|33|11|0.057499523355577|3.7057502383222
2024-02-10 15:28:46|DAILY|03289|19797|/equities/data-modul-ag|DAXTECH|-43.418015993427|75|-0.176|1|-0.176|41.2|-0.01372|21.04|-0.01345|0.01845|0.025987576393212|0.543|0.0465|46|11|-0.0043800383877159|1.5150019193858
2024-02-10 15:28:47|DAILY|03290|991234|/equities/diebold-inc?cid=991234|DAXTECH|-3.4634338190333|64||0|-0.58659|2.96|-0.08617|16.25|-0.01947|0.04883|0.047547629199321|0.438|0.09271|32|5|-0.064909090909091|3.2184939965695
2024-02-10 15:28:49|DAILY|03291|19803|/equities/dr-honle-ag|DAXTECH|-16.856732244722|7|-0.0833|1|-0.08333|15.4|-0.01084|32.59|0.0324|0.06654|0.019169482758033|0.594|0.09779|32|12|-0.056677788369876|3.2789018112488
2024-02-10 15:28:50|DAILY|03292|19804|/equities/dragerwerk-ag---co.-st|DAXTECH|-44.305650890005|12|-0.0048|1|-0.00476|41.8|-0.08696|32.44|-0.04394|0.00041|0.017578767155102|0.625|0.08432|32|13|0.028865586272641|2.7189313632031
2024-02-10 15:28:50|DAILY|03293|6301|/equities/draegerwerk|DAXTECH/MSCI_EU_SMALLCAP|-49.783803054365|56|-0.1031|1|-0.10311|46.1|0.14221|29.24|-0.04907|-0.01227|0.022782617503885|0.529|0.09288|34|13|0.011096282173499|3.0160877025739
2024-02-10 15:28:51|DAILY|03294|19807|/equities/eckert---ziegler-ag|DAXTECH/MSCI_EU_SMALLCAP|42.060468760047|35||0|0.11139|44.7|0.11228|40.6|0.06772|0.10981|0.095391134896995|0.56|0.12123|25|12|0.042555767397521|3.9438455672069
2024-02-10 15:28:52|DAILY|03295|962883|/equities/ecotel-communication-ag?cid=962883|DAXTECH|16.503280471805|37|0.0691|2|0.02967|17.35|0.04042|24.66|-0.0077|0.06128|0.07558003214417|0.732|0.07863|41|13|0.142629417383|2.923635148042
2024-02-10 15:28:54|DAILY|03296|19811|/equities/elmos-semiconductor-ag|DAXTECH/MSCI_EU_SMALLCAP|-69.537508829789|29||0|-0.02539|69.1|0.04583|24.31|-0.02518|0.00914|0.017565524916588|0.5|0.11779|42|12|0.12208579599619|3.8861096282174
2024-02-10 15:28:55|DAILY|03297|19813|/equities/epigenomics-ag|DAXTECH|-0.42352934046899|11||0|0.10204|0.378|-0.06793|37.55|0.02192|0.13013|0.077244763824071|0.4|0.17125|20|4|-0.25239553219448|6.6584507227332
2024-02-10 15:28:56|DAILY|03298|19241|/equities/evotec-ag|STOXX600/DAXTECH/MSCI_EU_SMALLCAP|-15.213955598988|27||0|-0.20714|13.875|-0.04083|30.09|-0.01752|0.02024|0.011331858528361|0.588|0.11464|34|17|-0.011518589132507|3.6722993326978
2024-02-10 15:28:56|DAILY|03299|962891|/equities/exceet-group-se?cid=962891|DAXTECH|5.5129250823092|21|0.1745|2|0.16736|5.65|0.008|20.94|-0.00126|0.02746|0.031511833763545|0.531|0.04511|49|10|0.064950286806883|1.4552313575526
2024-02-10 15:28:57|DAILY|03300|962892|/equities/fabasoft-ag?cid=962892|DAXTECH|20.189658321002|15|0.1088|2|0.09569|22.9|0.07455|29.57|-0.02721|0.00301|0.0043001155224296|0.6|0.11756|35|18|0.027176358436606|3.8550085795996
2024-02-10 15:28:59|DAILY|03301|19821|/equities/first-sensor-ag|DAXTECH|-57.49035898597|3||0|0|55.6|-0.04138|104.6|0.02046|0.02709|0.059121584241196|0.5|0.04698|10|5|0.038738549618321|1.2446145038168
2024-02-10 15:29:00|DAILY|03302|962895|/equities/fortec-elektronik-ag?cid=962895|DAXTECH|-26.297051935788|2||0|0.02905|24.8|-0.05337|27.55|-0.01611|0.02334|-0.0061761352680304|0.447|0.06039|38|8|0.045599236641221|2.0397118320611
2024-02-10 15:29:01|DAILY|03303|6285|/equities/freenet|STOXX600/DAXTECH/MSCI_EU_SMALLCAP|-24.733198524278|7||0|-0.07528|23.34|-0.02548|30.68|0.00229|0.02663|0.0068510861248555|0.618|0.05815|34|16|0.027144899904671|1.9332602478551
2024-02-10 15:29:02|DAILY|03304|19826|/equities/geratherm-medical-ag|DAXTECH|5.4651022789525|12|-0.0089|1|-0.00893|5.55|-0.04019|29.4|-0.00973|0.03539|0.02897175127148|0.514|0.0589|35|10|-0.0155|1.9044384615385
2024-02-10 15:29:03|DAILY|03305|19827|/equities/gft-technologies-ag|DAXTECH|30.147363426369|10|0.0598|2|-0.02398|32.56|0.15753|33.55|0.02995|0.07119|0.10641991295637|0.581|0.11755|31|10|0.14139275500477|3.8404823641563
2024-02-10 15:29:05|DAILY|03306|6340|/equities/gigaset-ag|DAXTECH|-0.21167533237294|60||0|-0.84432|0.0685|0.3412|68.77|-0.01543|0.03478|0.053399695701786|0.462|0.22044|13|4|0.016815320041973|6.6800020986359
2024-02-10 15:29:05|DAILY|03307|19828|/equities/gk-software-ag|DAXTECH|-209.93148248869|3||0|0.05371|206|0.43309|50.67|0.10703|0.13658|0.12679630384593|0.611|0.09295|18|7|0.14461597374179|3.0580579868709
2024-02-10 15:29:06|DAILY|03308|19935|/equities/wilex-ag|DAXTECH|-3.4228977188414|40|-0.0446|1|-0.04464|3.21|0.1456|31.5|-0.04222|0.06036|0.081217833097449|0.594|0.1492|32|9|0.13819388729704|3.9168710601719
2024-02-10 15:29:07|DAILY|03309|1166364|/equities/hensoldt-ag|DAXTECH/MSCI_EU_SMALLCAP|27.416786219651|21|0.1571|2|0.11695|30.18|-0.05712|33.68|0.01265|0.03674|0.073041749009089|0.64|0.1177|25|13|0.15699419953596|3.529964037123
2024-02-10 15:29:08|DAILY|03310|19921|/equities/tomorrow-focus-ag|DAXTECH|-2.7718002175557|1||0|0|2.67|0.17918|48.5|0.11629|0.17766|0.11874558020405|0.5|0.12887|10|3|0.072235051546392|4.3098268041237
2024-02-10 15:29:10|DAILY|03311|19840|/equities/init-innovation-in-traffic-systems|DAXTECH|30.509747232121|90|0.2305|1|0.23047|31.5|-0.03257|38.4|0.03321|0.08245|0.086767664510181|0.56|0.10034|25|10|0.070686367969495|3.5195243088656
2024-02-10 15:29:11|DAILY|03312|19842|/equities/intershop-communications-ag|DAXTECH|-2.0378709249791|34||0|-0.04511|1.905|0.22018|42.17|0.01402|0.06983|0.067155729543919|0.5|0.12246|24|7|0.016754066985646|4.1750066985646
2024-02-10 15:29:11|DAILY|03313|19843|/equities/intica-systems-ag|DAXTECH|-5.5457265976012|13|-0.1121|1|-0.11207|5.15|0.01064|16.53|-0.00406|0.0465|0.034725599644034|0.532|0.04726|62|11|0.011638379942141|1.8836991321119
2024-02-10 15:29:12|DAILY|03314|19844|/equities/invision-software-ag|DAXTECH|-6.1889292511736|28|-0.0244|2|-0.01653|5.95|0.06599|21.89|0.04654|0.07444|0.04973036929469|0.522|0.03578|46|2|-0.098323017408124|1.2658771760155
2024-02-10 15:29:13|DAILY|03315|19847|/equities/ivu-traffic-technologies-ag|DAXTECH|13.425423987225|5|-0.0085|1|-0.00846|14.06|-0.03274|38.7|-0.01386|0.01471|0.013770060870664|0.63|0.10173|27|15|0.043940896091516|3.1835014299333
2024-02-10 15:29:15|DAILY|03316|25375|/equities/jenoptik-exch|DAXTECH/MSCI_EU_SMALLCAP|27.483157013126|17|0.01|1|0.01004|28.18|0.19118|27.92|-0.00536|0.02263|0.01555550630219|0.514|0.09692|37|17|0.037373689227836|3.1636758817922
2024-02-10 15:29:16|DAILY|03317|1173010|/equities/katek-se|DAXTECH|14.220319614483|61||0|0.36073|14.9|-0.24602|28.3|-0.0225|0.01182|0.015570303786333|0.478|0.11126|23|7|-0.041168776371308|3.4359423347398
2024-02-10 15:29:17|DAILY|03318|964718|/equities/kps-ag|DAXTECH|-1.4011108571813|9||0|-0.07087|1.18|-0.0994|65|0.0773|0.1039|-0.044038140892169|0.688|0.11301|16|8|-0.14236927480916|3.6182748091603
2024-02-10 15:29:18|DAILY|03319|19858|/equities/lpkf-laser---electronics-ag|DAXTECH/MSCI_EU_SMALLCAP|-9.4435390916636|17||0|-0.11568|8.18|0.14906|32.28|-0.02167|0.02508|-0.0065510385177005|0.563|0.13959|32|9|-0.0067759771210677|4.5092621544328
2024-02-10 15:29:19|DAILY|03320|6346|/equities/manz-automation|DAXTECH|-11.110244667733|16||0|-0.00935|10.6|-0.00797|36.93|-0.02785|0.05641|0.003675244499652|0.536|0.144|28|7|0.00050714966634905|4.8308846520496
2024-02-10 15:29:21|DAILY|03321|23383|/equities/medigene-exch|DAXTECH|1.384292569278|4|-0.089|1|-0.08896|1.485|0.07237|49.81|-0.05225|0.04771|-0.0079838095951415|0.619|0.18485|21|9|-0.013592945662536|5.0830724499523
2024-02-10 15:29:21|DAILY|03322|6343|/equities/morphosys|STOXX600/DAXTECH/MSCI_EU_SMALLCAP|53.108645443632|49||0|1.63136|64.1|-0.01604|37.07|0.01489|0.05975|-0.0074597554726188|0.444|0.15527|27|9|0.012265014299333|4.7152802669209
2024-02-10 15:29:22|DAILY|03323|1168311|/equities/nagarro-se|DAXTECH/MSCI_EU_SMALLCAP|85.802913180353|69|0.2033|1|0.20327|88.2|-0.01424|49.07|0.08907|0.13064|0.10030533275056|0.467|0.10891|15|5|0.043042288557214|3.6714589552239
2024-02-10 15:29:23|DAILY|03324|19871|/equities/nemetschek-ag|STOXX600/DAXTECH/EAFAGROWTH|82.52822220164|17|0.1469|2|0.13405|90.18|-0.10522|31.3|0.00108|0.03672|-0.013166418688392|0.636|0.10648|33|15|0.072973307912297|3.4254327931363
2024-02-10 15:29:24|DAILY|03325|19242|/equities/xing-ag|DAXTECH/MSCI_EU_SMALLCAP|-67.779646412929|22||0|0.2447|64.6|-0.30336|32.13|-0.00087|0.03137|-0.057228426015683|0.719|0.10953|32|19|-0.10670352716873|3.4391105815062
2024-02-10 15:29:26|DAILY|03326|19872|/equities/nexus-ag|DAXTECH|55.880187651578|39|0.0719|2|0.04117|60.7|0.13204|37.44|-0.01654|0.0133|0.081463347617315|0.481|0.10273|27|11|0.087092469018113|3.3740047664442
2024-02-10 15:29:26|DAILY|03327|1076550|/equities/nfon-ag|DAXTECH|-6.0150656721809|27||0|-0.08491|5.82|0.16901|22.17|0.00934|0.05646|0.020881432366636|0.543|0.076|46|15|-0.016900573613767|2.3187676864245
2024-02-10 15:29:27|DAILY|03328|6308|/equities/nordex|DAXTECH/MSCI_EU_SMALLCAP|-10.04217496358|41|0.0025|1|0.00253|9.504|-0.14324|28.03|-0.02571|0.03245|0.042070458779723|0.583|0.1322|36|13|0.040823641563394|4.5729761677788
2024-02-10 15:29:28|DAILY|03329|19874|/equities/ohb-ag|DAXTECH|42.620724222776|13|0.0093|1|0.0093|43.4|-0.0564|38.41|-0.00392|0.01818|0.0051483983773254|0.519|0.08829|27|11|0.024606291706387|2.7149952335558
2024-02-10 15:29:29|DAILY|03330|19879|/equities/paion-ag|DAXTECH|-1.4858390934465|30||0|-0.92174|0.36|-0.18871|33.93|-0.36767|0.30072|1.2876587075284|0.429|0.23552|28|8|0.69229928498468|6.0458038815117
2024-02-10 15:29:31|DAILY|03331|6331|/equities/pfeiffer-vacuum|DAXTECH/MSCI_EU_SMALLCAP|154.12117115567|68|0.0479|2|0.02372|155.4|0.23157|46.76|0.01938|0.04875|0.055650557790694|0.524|0.07108|21|4|0.014744518589133|2.2374337464252
2024-02-10 15:29:32|DAILY|03332|19882|/equities/pne-wind-ag|DAXTECH|-13.678721984271|19|0.0046|1|0.00459|13.14|0.0318|46.86|0.05875|0.0992|0.14638301409417|0.636|0.0839|22|9|0.12987893231649|2.7421715919924
2024-02-10 15:29:32|DAILY|03333|19243|/equities/psi-ag|DAXTECH|-24.700620749973|20||0|0.03795|23.25|-0.07054|28.61|-0.03568|0.00859|0.019943783285091|0.556|0.11175|36|13|0.058164918970448|3.7020981887512
2024-02-10 15:29:33|DAILY|03334|19890|/equities/pva-tepla-ag|DAXTECH|20.598561596731|16|0.1749|1|0.17491|23.04|0.18073|33.35|0.01568|0.05312|-0.0063362179027993|0.516|0.14213|31|12|0.1053298379409|4.6198951382269
2024-02-10 15:29:34|DAILY|03335|6292|/equities/qsc|DAXTECH|0.61281607917899|43||0|0.00299|0.672|-0.08967|47.76|0.0259|0.05083|-0.0031627503448901|0.571|0.12695|21|10|-0.0094698564593301|3.8604248803828
2024-02-10 15:29:36|DAILY|03336|962943|/equities/rib-software-ag?cid=962943|DAXTECH|42.389163701743|140||0|0.52837|43.1|0.00339|12.34|-0.00103|0.02274|0.041927274232583|0.517|0.03592|29|4|0.17357344064386|1.0130523138833
2024-02-10 15:29:37|DAILY|03337|962940|/equities/s-t-ag?cid=962940|DAXTECH/MSCI_EU_SMALLCAP|20.987701901031|20|0.0064|2|-0.01464|21.54|0.00891|29.43|-0.01801|0.0193|0.0058169023555944|0.571|0.09545|35|10|0.034734985700667|3.4445605338418
2024-02-10 15:29:38|DAILY|03338|962945|/equities/sartorius-ag-st?cid=962945|DAXTECH|251.61761501614|11||0|0.02026|277|0.10366|38.48|0.05711|0.09646|-0.0088061017174971|0.593|0.11521|27|12|0.0832192564347|3.8070791229743
2024-02-10 15:29:38|DAILY|03339|19901|/equities/secunet-security-networks-ag|DAXTECH/MSCI_EU_SMALLCAP|151.36250252075|12|0.1942|2|0.01611|164|-0.2184|38.44|0.03096|0.10429|0.077389196612461|0.556|0.12293|27|8|0.075228789323165|4.1738503336511
2024-02-10 15:29:39|DAILY|03340|1073424|/equities/serviceware-se|DAXTECH|11.184297630813|19||0|0.11712|12.4|0.26492|33.26|0.01346|0.05004|0.057610545105401|0.484|0.09624|31|7|0.035510009532888|3.0408922783603
2024-02-10 15:29:41|DAILY|03341|19903|/equities/sfc-energy-ag|DAXTECH|-19.47281868678|19|-0.011|1|-0.01099|18|-0.00614|30.32|-0.04077|0.00779|0.0070951289557364|0.559|0.14731|34|13|0.14514204003813|4.8165243088656
2024-02-10 15:29:42|DAILY|03342|954894|/equities/siltronic-ag|STOXX600/DAXTECH/MSCI_EU_SMALLCAP|84.993957667219|25|0.0068|2|-0.01941|90.95|0.04177|35.34|0.02756|0.05394|0.058491713272969|0.483|0.09783|29|10|0.032495710200191|3.1196186844614
2024-02-10 15:29:42|DAILY|03343|6333|/equities/singulus-tech|DAXTECH|-1.6458804331926|98||0|-0.32558|1.45|-0.15775|39.67|-0.03545|0.04023|0.06383017382861|0.542|0.20399|24|9|0.0014804575786463|6.4248179218303
2024-02-10 15:29:43|DAILY|03344|941174|/equities/slm-solution-g|DAXTECH|18.821352084668|72|-0.0135|1|-0.01353|18.96|-0.00731|25.91|-0.04245|0.03212|0.011144971112577|0.606|0.1426|33|14|0.10000647948164|4.6987321814255
2024-02-10 15:29:44|DAILY|03345|21812|/equities/sma-solar-technology-ag-exch|DAXTECH/MSCI_EU_SMALLCAP|45.358178435415|2|0.0019|1|0.0019|52.75|-0.14368|33.81|0.0045|0.06682|0.035571065418146|0.516|0.15343|31|9|0.10297044804576|4.6340571973308
2024-02-10 15:29:46|DAILY|03346|942429|/equities/snp-schneider|DAXTECH|-44.897547923404|36||0|0.05327|43.5|0.52284|46.09|0.0537|0.09438|0.07641127839266|0.455|0.13605|22|4|0.03250142993327|3.7444947569113
2024-02-10 15:29:47|DAILY|03347|19909|/equities/softing-ag|DAXTECH|-5.7863092025452|45||0|-0.08943|5.6|0.03195|26.32|-0.01491|0.02384|-0.0070443290971284|0.5|0.0663|38|10|-0.010005747126437|2.1285842911877
2024-02-10 15:29:48|DAILY|03348|6302|/equities/software|DAXTECH/MSCI_EU_SMALLCAP|37.017009721221|114|0.2109|1|0.21089|38.7|0.54223|28.36|-0.04257|0.03848|0.025753650488321|0.485|0.08014|33|7|0.050280266920877|2.4534537654909
2024-02-10 15:29:49|DAILY|03349|1066609|/equities/stemmer-imaging-ag|DAXTECH|30.311046758377|12|-0.0408|1|-0.04075|30.6|0.11093|26.59|-0.01144|0.04274|0.039245363722591|0.59|0.10573|39|14|0.060492366412214|3.4231746183206
2024-02-10 15:29:49|DAILY|03350|32556|/equities/stratec-biomedical-ag|DAXTECH/MSCI_EU_SMALLCAP|40.752818209339|5||0|-0.03051|42.9|0.06884|33.71|0.0019|0.04063|0.039630540328029|0.516|0.11206|31|9|-0.0018255481410868|3.5482354623451
2024-02-10 15:29:51|DAILY|03351|14153|/equities/suess-microtec-n|DAXTECH|30.345948607283|65|0.749|2|0.66667|34.25|-0.15556|29.85|-0.01555|0.03975|0.051266109912416|0.515|0.12616|33|10|0.15050524308866|4.3090800762631
2024-02-10 15:29:52|DAILY|03352|1173535|/equities/suse|DAXTECH|-11.513614540374|38|-0.2854|1|-0.28543|10.89|0.38295|33.44|-0.00732|0.06731|0.019743828408983|0.611|0.12634|18|7|-0.083949921752739|4.2644381846635
2024-02-10 15:29:53|DAILY|03353|19916|/equities/syzygy-ag|DAXTECH|-3.1897101084573|16||0|-0.03974|2.9|-0.05564|39.69|-0.00307|0.02279|0.010043327958285|0.462|0.08585|26|8|-0.06374594078319|2.6915711556829
2024-02-10 15:29:54|DAILY|03354|1153007|/equities/teamviewer|DAXTECH/EAFAGROWTH|13.702470479692|3|0.0389|2|0.01008|14.53|-0.06638|31.73|-0.01797|0.02822|0.047368661909358|0.485|0.11372|33|11|-0.02284652049571|3.9876358436606
2024-02-10 15:29:55|DAILY|03355|19917|/equities/technotrans-ag|DAXTECH|-19.535068670277|16||0|-0.08052|17.7|0.12245|47|0.01131|0.0483|-0.01108967240836|0.727|0.09974|22|9|0.021107721639657|3.4979018112488
2024-02-10 15:29:57|DAILY|03356|40216|/equities/telefonica-deutschland-holding-ag|STOXX600/DAXTECH/EAFAVALUE|-2.3994663068637|7|0.0017|1|0.00171|2.342|0.38269|32.59|0.01958|0.04741|0.019444159088455|0.563|0.06843|32|15|0.011362249761678|2.2094985700667
2024-02-10 15:29:58|DAILY|03357|962959|/equities/teles-ag-info-tech?cid=962959|DAXTECH|-1.2366429754323|60|-0.4769|1|-0.47685|1.13|0.93814|20.98|0.01715|0.11046|0.12609239140658|0.522|0.11035|46|5|0.182275390625|3.7452578125
2024-02-10 15:29:59|DAILY|03358|6338|/equities/united-internet|STOXX600/DAXTECH/EAFAVALUE|22.822767563748|35|0.1296|2|0.03587|23.68|0.43931|37.59|0.01869|0.05888|0.028670671760595|0.63|0.07561|27|12|-0.00044899904671108|2.4911544327931
2024-02-10 15:30:00|DAILY|03359|19927|/equities/usu-software-ag|DAXTECH|-18.335199308339|7|-0.0146|1|-0.01458|16.9|-0.07042|40.04|0.01217|0.03505|0.040778030490045|0.538|0.09366|26|12|0.035360076408787|2.9737220630373
2024-02-10 15:30:00|DAILY|03360|1171989|/equities/vantage-towers-ag|DAXTECH|-33.722249776659|42||0|-0.03331|32.5|0.24748|50.6|-0.01305|0.03969|0.092613142534759|0.4|0.05542|10|1|0.063740402193784|2.0451700182815
2024-02-10 15:30:02|DAILY|03361|1052627|/equities/varta|STOXX600/DAXTECH/MSCI_EU_SMALLCAP|-17.818206233937|28||0|-0.11039|17.045|-0.16057|31.94|-0.00612|0.04578|-0.039294776998687|0.344|0.12625|32|7|-0.11872163965682|4.4118856053384
2024-02-10 15:30:03|DAILY|03362|14154|/equities/verbio-vereinigte-bioenergie-ag|DAXTECH/MSCI_EU_SMALLCAP|-21.577632653234|44||0|-0.27522|20.33|-0.21779|38.69|0.06881|0.125|0.17552435424039|0.5|0.1481|26|7|0.1226701620591|4.9495109628217
2024-02-10 15:30:04|DAILY|03363|949646|/equities/viscom-ag|DAXTECH|-7.6097752617147|45|-0.14|2|-0.1358|7|-0.05141|21.83|-0.03489|0.01279|0.0060621568300679|0.587|0.08663|46|10|0.017156488549618|2.9523120229008
2024-02-10 15:30:05|DAILY|03364|1052408|/equities/voltabox-ag|DAXTECH|-1.3137521854854|40|-0.0938|2|-0.08333|1.21|0.15409|25.08|-0.07113|-0.00091|0.0019021385884614|0.615|0.17523|26|9|-0.10231403762663|5.8570549927641
2024-02-10 15:30:06|DAILY|03365|19937|/equities/yoc-ag|DAXTECH|13.3744396733|1||0|0|15.8|0.20611|25.54|-0.02858|0.02741|0.077550180445836|0.561|0.10157|41|13|0.17406685768863|3.276488061127
2024-02-10 15:30:08|DAILY|03366|50009|/equities/aac-tech|HANGSENG/MSCI_EEM|-19.823895360047|18||0|-0.112|17.76|0.36612|35.54|0.03141|0.06534|0.016330726839471|0.643|0.12143|28|14|-0.089363636363636|4.1826966403162
2024-02-10 15:30:10|DAILY|03367|32502|/equities/aia-group|HANGSENG/EAFAGROWTH|59.203050044737|12|-0.0346|1|-0.03459|62.8|-0.00621|28.6|-0.02321|0.00799|0.01151371584574|0.543|0.07582|35|12|-0.008248023715415|2.4910029644269
2024-02-10 15:30:11|DAILY|03368|1155537|/equities/alibaba-group-holding-hk|HANGSENG/MSCI_EEM/EMCONSGROWTH|68.497417285194|13|-0.0329|2|-0.04545|69.3|-0.06208|21.28|-0.01476|0.02536|0.0014519907649114|0.447|0.08911|47|11|-0.057453557312253|2.9697707509881
2024-02-10 15:30:13|DAILY|03369|946376|/equities/alibaba-health-info-tech-ltd|HANGSENG/MSCI_EEM|-3.3458207993935|49|-0.2928|1|-0.29279|3.14|0.1267|30.13|-0.01258|0.03851|0.050706754225682|0.5|0.16393|32|12|-0.015614624505929|5.3119486166008
2024-02-10 15:30:14|DAILY|03370|100123|/equities/anta-sports|HANGSENG/MSCI_EEM/EMCONSGROWTH|-73.267219149552|58||0|-0.13472|70.65|-0.05151|31.83|-0.00329|0.03026|-0.035535650668234|0.533|0.12295|30|9|0.04576185770751|4.2032588932806
2024-02-10 15:30:16|DAILY|03371|101147|/equities/bank-of-china-ss|HANGSENG/MSCI_EEM|2.8220517134528|4||0|-0.02649|2.94|0.01812|40.36|0.00154|0.02124|-0.0075128013777368|0.4|0.04999|25|8|-0.0054436758893281|1.6587717391304
2024-02-10 15:30:17|DAILY|03372|8580|/equities/boc-hong-kong|HANGSENG/EAFAVALUE|-19.503845454692|78||0|-0.10192|18.68|-0.07556|31.17|-0.01129|0.00553|-0.0015235037102103|0.467|0.0676|30|10|-0.025381422924901|2.1571847826087
2024-02-10 15:30:18|DAILY|03373|1141315|/equities/budweiser-brewing-company-apac-ltd|HANGSENG/EAFAGROWTH|11.44072759447|4|-0.0154|1|-0.01538|12.8|-0.01065|34.79|-0.01738|0.012|-0.019731346035677|0.621|0.11093|29|14|-0.044052371541502|3.5155958498024
2024-02-10 15:30:18|DAILY|03374|13884|/equities/byd-co.|HANGSENG/MSCI_EEM/EMCONSGROWTH|-195.19774220806|70|-0.2157|1|-0.21569|182.9|-0.04739|36.27|0.0525|0.09792|0.16207452430076|0.769|0.13382|26|14|0.21613339920949|4.4762292490119
2024-02-10 15:30:19|DAILY|03375|8572|/equities/ccb|HANGSENG/MSCI_EEM|4.4638257415914|12|-0.0002|2|-0.01073|4.61|0.01176|37.07|-0.00184|0.01579|-0.012450724387897|0.593|0.0622|27|11|-0.028188735177866|1.8808300395257
2024-02-10 15:30:21|DAILY|03376|8581|/equities/china-life|HANGSENG/MSCI_EEM|8.3884763199726|12|-0.015|1|-0.01496|9.22|-0.09126|34.52|0.02246|0.04548|0.012605831666055|0.448|0.09054|29|10|-0.063020750988142|2.6443824110672
2024-02-10 15:30:22|DAILY|03377|13888|/equities/china-mengniu-dairy-co.|HANGSENG/MSCI_EEM/EMCONSGROWTH|-18.85018089499|92||0|-0.26788|18.12|-0.09086|46.05|0.01235|0.04322|-0.027613860131565|0.45|0.09466|20|4|-0.03046442687747|3.3225938735178
2024-02-10 15:30:23|DAILY|03378|32495|/equities/china-merchants-bank|HANGSENG/MSCI_EEM|26.446678956639|13|0.0397|1|0.03971|28.8|-0.09477|32.26|0.00776|0.04296|0.012621831849394|0.452|0.0977|31|11|-0.0036245059288538|3.1304802371541
2024-02-10 15:30:24|DAILY|03379|8573|/equities/china-mobile|HANGSENG|63.587981109875|31||0|0.03507|66.4|-0.0062|31.68|-0.00401|0.01218|0.0078224727308871|0.613|0.06531|31|14|0.013779644268775|2.0667213438735
2024-02-10 15:30:24|DAILY|03380|8567|/equities/china-overseas|HANGSENG/MSCI_EEM|-12.659531985679|81|-0.269|1|-0.26898|11.36|0.06794|25.89|-0.04|-0.00825|-0.01026171246881|0.528|0.10877|36|13|-0.068029644268775|3.544621541502
2024-02-10 15:30:26|DAILY|03381|8563|/equities/sinopec-corp|HANGSENG/MSCI_EEM|3.8418688157936|12|0.0384|2|-0.00483|4.12|0.06977|34.52|-0.00535|0.02204|0.015699104444589|0.586|0.07788|29|10|0.0057173913043478|2.5055079051383
2024-02-10 15:30:27|DAILY|03382|32494|/equities/china-resources-land|HANGSENG/MSCI_EEM|-25.298946908856|46||0|-0.12963|23.5|-0.13323|26.86|-0.05376|-0.01773|0.0020377369304214|0.528|0.11134|36|12|-0.015475296442688|3.7365741106719
2024-02-10 15:30:28|DAILY|03383|8568|/equities/china-unicom|HANGSENG|4.8955142996226|30||0|0.09184|5.35|-0.08922|36.41|-0.03806|0.0156|0.044781526775157|0.556|0.09427|27|6|-0.0048231225296443|2.7520513833992
2024-02-10 15:30:29|DAILY|03384|8559|/equities/citic-pacific|HANGSENG/MSCI_EEM|7.0053131752792|10||0|-0.01813|7.58|-0.02903|40.12|0.01775|0.04899|0.027471059048079|0.56|0.08472|25|9|-0.011404150197628|2.7334466403162
2024-02-10 15:30:30|DAILY|03385|954932|/equities/cheung-kong-property-holdings-ltd|HANGSENG/EAFAVALUE|-37.349648024484|123|-0.1752|1|-0.17523|35.3|-0.03495|40.45|0.01667|0.03831|0.010493228953613|0.5|0.06819|22|10|-0.031153162055336|2.145557312253
2024-02-10 15:30:32|DAILY|03386|8541|/equities/cheung-kong|HANGSENG/EAFAVALUE|38.933562484036|10|-0.0121|1|-0.01209|40.85|-0.1902|40.12|0.0145|0.03153|-0.012578003519785|0.52|0.06829|25|9|-0.046833003952569|1.9588804347826
2024-02-10 15:30:32|DAILY|03387|8574|/equities/cki-holdings|HANGSENG/EAFAVALUE|44.053077609858|60||0|0.15979|45|-0.17684|45.33|0.02293|0.04218|0.0064582211470115|0.571|0.05979|21|7|-0.0084193867457963|1.9971048466864
2024-02-10 15:30:33|DAILY|03388|8542|/equities/clp-holdings|HANGSENG/EAFAVALUE|61.747773216762|6||0|0.00544|64.65|-0.00339|34.72|-0.0125|0.00657|-0.0024650439363633|0.483|0.04504|29|9|-0.017504940711462|1.4727223320158
2024-02-10 15:30:34|DAILY|03389|8570|/equities/cnooc|HANGSENG|13.554161852518|31|0.1156|1|0.11556|14.48|-0.00916|36.37|0.01005|0.04672|0.027760961640534|0.556|0.08522|27|6|0.038469367588933|2.760185770751
2024-02-10 15:30:35|DAILY|03390|50008|/equities/country-garden|HANGSENG/MSCI_EEM|-0.75217510340193|45|-0.175|1|-0.175|0.66|-0.06336|34.57|-0.01431|0.04503|-0.021908041798479|0.571|0.16412|28|14|-0.19260671936759|5.179587944664
2024-02-10 15:30:37|DAILY|03391|1093887|/equities/country-garden-services|HANGSENG/MSCI_EEM|-5.8578106825643|48||0|-0.25352|5.3|-0.09445|34.36|0.03221|0.07865|0.021749797330156|0.607|0.1778|28|10|-0.041862239841427|5.716532210109
2024-02-10 15:30:38|DAILY|03392|100083|/equities/cspc-pharma|HANGSENG/MSCI_EEM/EMCONSGROWTH|-6.4991788681086|22|-0.0943|1|-0.09428|5.86|-0.30249|55.06|0.03941|0.05699|-0.0076853824690764|0.778|0.12097|18|14|-0.016909090909091|3.782057312253
2024-02-10 15:30:39|DAILY|03393|49962|/equities/galaxy-ent|HANGSENG/EAFAGROWTH/EAFAVALUE|39.457499683358|7|0.0114|2|-0.00349|42.85|0.0475|32.45|-0.00984|0.02771|0.0078517874615482|0.484|0.09587|31|10|-5.138339920945E-5|3.2908705533597
2024-02-10 15:30:40|DAILY|03394|49968|/equities/geely-auto|HANGSENG/MSCI_EEM/EMCONSGROWTH|7.1658292949581|4|-0.0391|1|-0.03907|7.87|-0.07595|32.55|0.03018|0.05925|0.034780191060379|0.581|0.12594|31|16|-0.016069169960474|4.4142193675889
2024-02-10 15:30:40|DAILY|03395|1096193|/equities/haidilao-intl|HANGSENG/MSCI_EEM/EMCONSGROWTH|-14.45866842785|106|-0.3671|1|-0.36715|13.1|0.10607|32.39|-0.0009|0.03245|0.027483745564802|0.536|0.1479|28|13|-0.015354743083004|5.2195197628458
2024-02-10 15:30:42|DAILY|03396|8557|/equities/hang-lung-ppt|HANGSENG/EAFAVALUE|-9.6113676677061|49|-0.2031|1|-0.20307|8.32|-0.22931|40.17|0.00348|0.02368|-0.037517276836731|0.583|0.09494|24|13|-0.052065217391304|2.9144367588933
2024-02-10 15:30:43|DAILY|03397|8548|/equities/hang-seng-bank|HANGSENG/EAFAVALUE|-85.872651043088|19||0|-0.03544|80.3|0.05403|45.18|0.01054|0.04749|0.028033077054156|0.455|0.05825|22|4|-0.058236166007905|2.0106660079051
2024-02-10 15:30:44|DAILY|03398|8549|/equities/henderson-land|HANGSENG/EAFAVALUE|-22.542213023291|19|-0.0519|1|-0.05192|21|-0.06206|41.42|0.01753|0.03891|-0.011228429147604|0.375|0.06886|24|8|-0.044669960474308|2.3944397233202
2024-02-10 15:30:45|DAILY|03399|13830|/equities/hengan-intl|HANGSENG/MSCI_EEM/EMCONSGROWTH|-26.812360319907|18||0|-0.06119|24.55|0.12069|49.75|-0.00783|0.01201|-0.041955737990271|0.6|0.08856|20|8|-0.066562252964427|2.6731442687747
2024-02-10 15:30:46|DAILY|03400|8543|/equities/hk---china-gas|HANGSENG|-5.8758814478729|18|0.0198|1|0.01978|5.67|-0.01593|38.27|0.01734|0.03293|-0.015884851069903|0.423|0.055|26|9|-0.078347826086957|1.7801274703557
2024-02-10 15:30:48|DAILY|03401|8564|/equities/hkex|HANGSENG/EAFAGROWTH|-247.04957072418|98|-0.1535|1|-0.15352|242.6|-0.05753|30.5|0.01034|0.0413|0.056979155462368|0.533|0.08205|30|11|0.015679841897233|2.6536660079051
2024-02-10 15:30:49|DAILY|03402|8545|/equities/hsbc-holdings?cid=8545|HANGSENG|59.636060433368|10|0|1|0|61.35|0.31827|27.11|0.02303|0.04392|0.036373842685494|0.432|0.05437|37|9|0.016247035573123|1.833912055336
2024-02-10 15:30:49|DAILY|03403|8577|/equities/icbc|HANGSENG/MSCI_EEM|3.6513589666571|12|0.0153|2|0|3.83|0.00384|43.52|0.00491|0.02571|-0.0099831468868343|0.391|0.06582|23|7|-0.03451976284585|2.0345849802372
2024-02-10 15:30:50|DAILY|03404|50066|/equities/li-ning|HANGSENG/MSCI_EEM/EMCONSGROWTH|15.865056301821|4|0.0196|2|-0.01895|18.64|-0.546|43.87|0.028|0.08408|0.042851219291522|0.652|0.16455|23|10|0.042509881422925|4.9502144268775
2024-02-10 15:30:51|DAILY|03405|49988|/equities/link-reit|HANGSENG/EAFAVALUE|-40.961859531057|18||0|-0.05081|38.3|0.0549|33.13|0.00279|0.02401|-0.015935280192131|0.7|0.06221|30|18|-0.062942631058358|2.0692888229476
2024-02-10 15:30:53|DAILY|03406|49991|/equities/longfor-ppt|HANGSENG/MSCI_EEM|-10.155392654653|46||0|-0.3367|8.53|-0.0138|34.54|-0.00254|0.04649|0.0026336764724556|0.536|0.15483|28|12|-0.074674901185771|4.7448053359684
2024-02-10 15:30:54|DAILY|03407|1096030|/equities/meituan-dianping|HANGSENG/MSCI_EEM/EMCONSGROWTH|-74.347026731509|121||0|-0.49169|67.3|0.09477|40.55|0.08812|0.12953|0.0045497828137144|0.682|0.15826|22|9|0.034729249011858|4.8542371541502
2024-02-10 15:30:55|DAILY|03408|8555|/equities/mtr-corporation|HANGSENG/EAFAVALUE|-27.340450283801|27|-0.0956|1|-0.09558|25.55|-0.2097|41.08|-0.00407|0.01128|-0.024351260933746|0.5|0.05571|24|10|-0.050245059288538|1.7778270750988
2024-02-10 15:30:56|DAILY|03409|8552|/equities/new-world-dev|HANGSENG/EAFAVALUE|-10.676957110704|54||0|-0.29505|9.39|-0.15159|31.97|-0.01348|0.01762|-0.029828890404338|0.633|0.08181|30|15|-0.12778656126482|2.7170918972332
2024-02-10 15:30:57|DAILY|03410|8569|/equities/petrochina|HANGSENG/MSCI_EEM|5.24511088296|12|0.0587|2|-0.00529|5.64|-0.04231|37.07|0.01419|0.04914|0.066987173393181|0.63|0.08763|27|8|0.060902173913043|2.8312411067194
2024-02-10 15:30:59|DAILY|03411|8579|/equities/ping-an|HANGSENG/MSCI_EEM|30.233152524211|12||0|-0.04769|32.95|-0.21364|30.33|0.00846|0.03503|0.0025750345776264|0.606|0.08836|33|13|-0.075561264822134|2.7948152173913
2024-02-10 15:31:00|DAILY|03412|8546|/equities/power-assets|HANGSENG/EAFAVALUE|44.150960862197|69|0.1869|1|0.18686|46.05|-0.00799|49.68|0.02292|0.04431|0.0018556899246985|0.421|0.04848|19|5|-0.013875494071146|1.6735721343874
2024-02-10 15:31:01|DAILY|03413|38075|/equities/sands-china-ltd|HANGSENG/EAFAGROWTH/EAFAVALUE|20.347007099359|1||0|0|22.85|0.06032|34.9|0.00607|0.06094|-0.032235878133372|0.655|0.1151|29|15|-0.010999011857708|3.8105750988142
2024-02-10 15:31:01|DAILY|03414|50011|/equities/shenzhou-intl|HANGSENG/MSCI_EEM/EMCONSGROWTH|-73.765284375647|27|-0.1607|1|-0.16068|64.25|0.11906|44.82|0.0233|0.05788|0.046917986352132|0.545|0.12868|22|10|-0.015844861660079|4.1086156126482
2024-02-10 15:31:02|DAILY|03415|8551|/equities/shk-ppt|HANGSENG/EAFAVALUE|-76.692435505272|24|-0.0984|1|-0.09836|71.5|-0.02167|29.09|-0.01977|-0.00309|-0.011152376984062|0.647|0.06217|34|18|-0.038700592885376|2.0068448616601
2024-02-10 15:31:04|DAILY|03416|49999|/equities/sino-biopharm|HANGSENG/MSCI_EEM/EMCONSGROWTH|-3.2244082485313|43|-0.1365|1|-0.1365|2.91|0.15201|44.09|0.01102|0.03836|-0.011500796550821|0.545|0.1213|22|10|-0.059590909090909|3.7383863636364
2024-02-10 15:31:05|DAILY|03417|943521|/equities/sunny-optical-hk|HANGSENG/MSCI_EEM|-55.229402196526|27|-0.2477|1|-0.24766|48.15|0.08108|49.3|0.05817|0.09159|-0.041298711562454|0.6|0.14438|20|10|-0.044685770750988|4.7364505928854
2024-02-10 15:31:06|DAILY|03418|50040|/equities/techtronic-ind|HANGSENG/EAFAGROWTH|-90.536203287127|25|-0.0247|1|-0.02466|83.05|0.13081|41.17|0.0275|0.07187|0.03584209226081|0.583|0.10478|24|10|0.068673913043478|3.5556017786561
2024-02-10 15:31:07|DAILY|03419|102047|/equities/tencent-holdings-hk|HANGSENG/MSCI_EEM/EMCONSGROWTH|-296.06548388335|33||0|0.04818|287.2|-0.04927|25.79|-0.00986|0.01366|0.022069959444573|0.579|0.09503|38|15|0.010367588932806|3.0440592885376
2024-02-10 15:31:07|DAILY|03420|943436|/equities/wh-group|HANGSENG/EAFAVALUE|-4.96178739109|11||0|-0.00858|4.62|0.12289|33.33|-0.03167|-0.00289|-0.020933565410664|0.5|0.09472|30|12|-0.035962376237624|2.9002405940594
2024-02-10 15:31:09|DAILY|03421|100118|/equities/rmih-hk|HANGSENG/EAFAVALUE|-25.426951383354|148|-0.3716|1|-0.37158|24.1|0.03361|30.79|-0.02402|0.0055|0.0066055092079076|0.607|0.09756|28|12|-0.041300297324083|3.2338810703667
2024-02-10 15:31:10|DAILY|03422|1167625|/equities/wuxi-biologics|HANGSENG/MSCI_EEM|-24.320509736509|49|-0.6018|1|-0.60184|17.32|-0.05169|44.17|0.02759|0.07838|0.036591048881985|0.667|0.16294|18|7|-0.056639383155397|5.5492787663108
2024-02-10 15:31:11|DAILY|03423|1075487|/equities/xiaomi|HANGSENG/MSCI_EEM/EMCONSGROWTH|-13.839397296278|25||0|-0.1337|12.44|-0.11028|38|0.01152|0.04699|0.053251919561105|0.615|0.12826|26|12|0.055275691699605|4.1068241106719
2024-02-10 15:31:12|DAILY|03424|49989|/equities/xinyi-glass|HANGSENG/EAFAVALUE|-7.229310271703|124|-0.4389|1|-0.43892|6.43|-0.03737|44.45|0.05558|0.09972|0.13775796719619|0.5|0.12226|20|8|-0.0052332015810278|4.0812154150198
2024-02-10 15:31:13|DAILY|03425|943468|/equities/xinyi-solar|HANGSENG/MSCI_EEM|-4.1520450635249|148||0|-0.54556|3.74|-0.00999|33.27|0.00188|0.04142|0.10536507167315|0.654|0.14971|26|11|0.015618577075099|4.9230652173913
2024-02-10 15:31:14|DAILY|03426|1081715|/equities/2crsi|CACALL|3.4559121072699|16|1.2757|2|0.7617|4.14|0.63073|33.13|0.01139|0.10275|0.0062920360164894|0.452|0.15012|31|7|0.099401151631478|5.0658138195777
2024-02-10 15:31:15|DAILY|03427|1167759|/equities/2mx-organic|CACALL|-1.1038050625841|137||0|-0.79253|1|-0.0549|48.07|0.02113|0.07321|-0.026191023687338|0.571|0.06899|14|4|-0.26500494437577|1.7113782447466
2024-02-10 15:31:16|DAILY|03428|17634|/equities/ast-groupe|CACALL|-1.2293284328754|3||0|-0.01837|0.962|-0.2|37.61|0.02747|0.10106|-0.036454031864612|0.571|0.13738|28|11|-0.054510900473934|3.9457345971564
2024-02-10 15:31:17|DAILY|03429|17629|/equities/ab-science|CACALL/MSCI_EU_SMALLCAP|-3.7638088127785|6||0|0.0048|3.14|-0.17219|27.47|-0.05052|0.01196|0.018333354869845|0.474|0.15782|38|11|0.052529075309819|5.4772573879886
2024-02-10 15:31:18|DAILY|03430|17675|/equities/abc-arbitrage|CACALL|-4.4587585123026|107|-0.2634|1|-0.26342|4.39|-0.0305|36.5|-0.01348|-1.0E-5|0.0082020814431338|0.538|0.04564|26|12|-0.032434123222749|1.4694739336493
2024-02-10 15:31:20|DAILY|03431|991239|/equities/abeo-sas|CACALL|-14.444782695762|55||0|-0.21257|13.15|0.06443|23.83|0.0189|0.05361|0.045073423264001|0.595|0.07591|42|14|0.0076473933649289|2.5944909952607
2024-02-10 15:31:21|DAILY|03432|949746|/equities/cerenis-therapeutics-holding|CACALL|-1.260760430282|2|-0.053|1|-0.05299|1.108|-0.03576|35.07|-0.19232|0.00482|0.18025855095463|0.6|0.16822|30|9|0.3098433048433|6.3838784425451
2024-02-10 15:31:22|DAILY|03433|955665|/equities/abivax-sa|CACALL|10.433079030388|17||0|0.01222|11.6|-0.06606|41.52|0.08576|0.13616|0.15540756423172|0.48|0.14905|25|8|0.015026565464896|5.2284250474383
2024-02-10 15:31:23|DAILY|03434|15274|/equities/thenergo|CACALL|5.5912894104542|2|0.0043|2|-0.01695|5.8|0.01527|11|-0.00792|0.02223|0.034112232747361|0.593|0.03326|81|3|0.142033632287|1.413033632287
2024-02-10 15:31:23|DAILY|03435|17630|/equities/acanthe-developpement|CACALL|0.37406978205828|47||0|0.02105|0.388|0.06103|38.72|-0.03282|-0.00351|0.011079073200662|0.52|0.08344|25|11|0.0056518737672584|2.4776143984221
2024-02-10 15:31:25|DAILY|03436|386|/equities/accor|STOXX600/CACALL/EAFAGROWTH/EAFAVALUE|35.776785528062|57|0.1828|2|0.17128|37.27|-0.0285|32.23|-0.01198|0.02567|0.035019509591595|0.613|0.0918|31|12|0.020594312796209|3.0021109004739
2024-02-10 15:31:26|DAILY|03437|1173818|/equities/accor-acquisitionmpany-prf|CACALL|9.8745108130996|29||0|0.01531|9.95|0.02083|23|-0.02117|-0.01617|0.020833312637276|0.2|0.02226|5|1|0.0034965034965035|0.84156643356643
2024-02-10 15:31:27|DAILY|03438|17676|/equities/acteos|CACALL|-1.4364356412366|3||0|0.03333|1.24|-0.07071|35.1|0.00371|0.07446|-0.011577566885382|0.533|0.10889|30|9|0.0922663507109|4.0350473933649
2024-02-10 15:31:28|DAILY|03439|17677|/equities/actia-group|CACALL|3.6842482404007|5||0|-0.04926|3.86|-0.03272|23.36|-0.02297|0.01539|0.021569420718111|0.711|0.09253|45|18|0.028614218009479|3.211044549763
2024-02-10 15:31:29|DAILY|03440|40297|/equities/adocia-sas|CACALL|9.4492871522125|60|0.0445|1|0.04454|9.85|1.09516|33.48|0.02505|0.08217|0.064481958739882|0.621|0.15826|29|11|0.086712621359223|5.2012553398058
2024-02-10 15:31:30|DAILY|03441|7106|/equities/hi-media|CACALL|-1.3821594612415|9|0.065|1|0.06504|1.31|0.00515|29.08|-0.01258|0.02114|0.032487760824807|0.583|0.101|36|15|0.054536492890995|3.6202995260664
2024-02-10 15:31:31|DAILY|03442|1055913|/equities/advicenne|CACALL|-2.0141561097033|16||0|-0.30979|1.622|0.0625|40|0.04698|0.09975|0.065677027245587|0.5|0.15773|26|7|-0.089194312796208|5.3179971563981
2024-02-10 15:31:32|DAILY|03443|17681|/equities/advini|CACALL|-15.530665126432|90||0|-0.20526|15.1|-0.02176|20.74|-0.03408|0.00085|-0.001211012813723|0.478|0.05517|46|10|-0.031580057526366|1.7679961649089
2024-02-10 15:31:33|DAILY|03444|6962|/equities/aeroports-paris|STOXX600/CACALL/EAFAGROWTH/EAFAVALUE|119.15364445866|69|0.0922|1|0.09224|119.6|-0.19426|26.68|-0.02912|0.00888|-0.0029869002018884|0.676|0.0945|37|18|-0.0046331753554502|2.9016113744076
2024-02-10 15:31:34|DAILY|03445|1082118|/equities/affluent-medical|CACALL|-1.7679748111491|15|-0.0536|1|-0.05357|1.59|0.29231|55.92|0.04517|0.15456|0.058574514764282|0.583|0.10671|12|4|-0.16883795620438|3.415299270073
2024-02-10 15:31:36|DAILY|03446|385|/equities/air-france---klm|STOXX600/CACALL/MSCI_EU_SMALLCAP|-12.514589321033|22||0|-0.08262|11.282|0.01934|32.31|0.00368|0.06161|0.02602915564129|0.594|0.11654|32|7|-0.093564928909953|4.1677630331754
2024-02-10 15:31:37|DAILY|03447|17683|/equities/akka-technologies|CACALL|48.233198403586|15||0|-0.00408|48.85|1.05289|31.05|-0.00078|0.08167|0.083846267694777|0.579|0.1129|19|7|0.072076158940397|3.4704105960265
2024-02-10 15:31:37|DAILY|03448|17824|/equities/mgi-coutier|CACALL|15.32094316525|30||0|-0.0396|15.52|0.07733|35.38|-0.01199|0.01794|0.076108031055869|0.483|0.11318|29|10|0.0086312796208531|3.8854625592417
2024-02-10 15:31:38|DAILY|03449|17895|/equities/verneuil-participations|CACALL|-10.943655723039|27||0|0.06186|10.3|0.0002|12.31|-0.02065|0.08173|0.037385049658583|0.459|0.10106|61|11|0.50036808236808|3.3848211068211
2024-02-10 15:31:39|DAILY|03450|7005|/equities/albioma|CACALL/MSCI_EU_SMALLCAP|-48.687137645468|2||0|0.00085|47.14|-0.01641|38.5|-0.0031|0.03099|0.0075996744915374|0.611|0.10129|18|6|0.1117060518732|2.7832550432277
2024-02-10 15:31:41|DAILY|03451|1012045|/equities/ald-international-sa|CACALL/MSCI_EU_SMALLCAP|-6.1344361001925|2|-0.0377|1|-0.0377|5.36|-0.12274|29.28|-0.01838|0.02188|-0.0057657660385852|0.528|0.08262|36|13|-0.060836018957346|2.8698426540284
2024-02-10 15:31:42|DAILY|03452|17678|/equities/adc-siic|CACALL|-0.070284891977714|4|-0.0812|2|-0.07634|0.0605|-0.06429|4.25|-0.09956|0.00764|0.0082257908449254|0.545|0.05801|77|2|0.096766666666667|0.50639393939394
2024-02-10 15:31:43|DAILY|03453|17684|/equities/alpha-mos|CACALL|-0.91308575901608|33||0|-0.16667|0.75|-0.17808|44.86|0.01834|0.19404|0.058215505569154|0.682|0.21077|22|8|0.25727281648675|7.5361354268891
2024-02-10 15:31:44|DAILY|03454|17685|/equities/altamir-amboise|CACALL|24.056329687278|72|-0.0082|1|-0.0082|24.2|-0.0424|36.44|0.00732|0.03061|0.020699802212292|0.519|0.04899|27|8|0.043676777251185|1.5267706161137
2024-02-10 15:31:45|DAILY|03455|17632|/equities/groupe-altarea|CACALL/MSCI_EU_SMALLCAP|-81.571758499884|3||0|-0.00776|76.7|0.04601|32.91|0.01202|0.03927|0.014489327883286|0.469|0.07186|32|10|-0.067692890995261|2.5833639810427
2024-02-10 15:31:46|DAILY|03456|17686|/equities/altareit|CACALL|-450.5227843723|2||0|0|442|-0.01057|14.24|-0.001|0.02055|0.0095203788463341|0.556|0.0087|72|2|-0.0125477582846|0.23769688109162
2024-02-10 15:31:47|DAILY|03457|7048|/equities/alten|STOXX600/CACALL/MSCI_EU_SMALLCAP|137.05804835652|15|0.0634|2|0.04427|143.9|0.06|29.74|0.01788|0.04115|0.036720751652758|0.657|0.07597|35|17|0.045281516587678|2.597254028436
2024-02-10 15:31:48|DAILY|03458|943297|/equities/turenne-inv|CACALL|10.906722613255|62||0|0.23596|11|0.02299|26.3|-0.01641|0.01045|0.025206233218773|0.486|0.04722|37|13|0.076871373307544|1.4021557059961
2024-02-10 15:31:49|DAILY|03459|955666|/equities/amplitude-surgical-sas|CACALL|-3.3962105698507|18||0|0.01212|3.34|-0.01198|22.48|-0.00765|0.02402|0.010012043525407|0.522|0.0437|46|10|0.088395813510942|1.9883872502379
2024-02-10 15:31:50|DAILY|03460|961654|/equities/amundi-sa|STOXX600/CACALL/EAFAVALUE|-63.519497032519|5||0|-0.02447|59.8|0.17806|32.84|0.01298|0.04493|0.024559856316365|0.469|0.06149|32|7|0.0034957345971564|2.2711345971564
2024-02-10 15:31:51|DAILY|03461|13813|/equities/aperam|CACALL/MSCI_EU_SMALLCAP|28.048155375495|2||0|0.02402|31.55|0.13232|30.11|0.00567|0.04638|0.049898284746793|0.486|0.08525|35|9|0.036014218009479|3.1333488151659
2024-02-10 15:31:52|DAILY|03462|1174451|/equities/aramis|CACALL|3.6360323927647|11||0|-0.02267|3.88|-0.01611|39.47|0.08856|0.10845|-0.045918838354094|0.647|0.12364|17|8|-0.21534067547724|4.1453480176211
2024-02-10 15:31:53|DAILY|03463|17633|/equities/argan-sa|CACALL|79.890889044944|69|0.21|2|0.17956|80.8|-0.07065|36.56|-0.00444|0.0192|0.0072020440062683|0.481|0.0748|27|11|0.020098578199052|2.554545971564
2024-02-10 15:31:54|DAILY|03464|6980|/equities/arkema|STOXX600/CACALL/EAFAVALUE|96.66475168413|11||0|-0.05619|97.26|0.05541|36.03|0.01594|0.0381|0.022628295077707|0.69|0.07382|29|12|0.023436018957346|2.4806218009479
2024-02-10 15:31:55|DAILY|03465|17662|/equities/medea|CACALL|-14.718780816742|1||0|0|13.7|0.05036|15.14|0.0029|0.04765|0.038741877535023|0.561|0.05435|66|18|0.074940940940941|1.7518698698699
2024-02-10 15:31:56|DAILY|03466|32437|/equities/artprice.com-sa|CACALL|4.479484743439|11|-0.0544|1|-0.05445|5.21|0.03962|42.96|0.00811|0.09413|0.038495428062733|0.565|0.14234|23|11|0.03787875751503|4.6946843687375
2024-02-10 15:31:57|DAILY|03467|17792|/equities/ind-financ-artois|CACALL|-5218.0472350881|3||0|-0.00971|5100|0.00186|6.44|-0.01494|0.02507|0.020984768304695|0.474|0.02137|78|2|0.059517857142857|0.33542857142857
2024-02-10 15:31:58|DAILY|03468|978752|/equities/asit-biotech-sa|CACALL|0.019529172869758|97|0.4509|2|-0.1|0.0225|-0.00794|57.47|0.06368|0.19115|-0.034348921697283|0.667|0.23183|15|8|-0.055756784968685|7.5243382045929
2024-02-10 15:31:59|DAILY|03469|7111|/equities/assytem|CACALL|50.378919751265|65|0.368|2|0.34815|54.6|-0.00489|24.17|-0.02229|0.00212|0.026063255211527|0.585|0.06895|41|15|0.072049289099526|2.407
2024-02-10 15:32:00|DAILY|03470|13160|/equities/atari|CACALL|0.1241814268847|17|0.2218|2|0.16203|0.142|0.02179|54.47|0.02908|0.14188|0.15517847074554|0.526|0.17665|19|4|0.012148430066603|5.1473082778306
2024-02-10 15:32:02|DAILY|03471|943371|/equities/ateme|CACALL|-5.4341753647115|6||0|-0.28167|4.31|-0.13043|30.88|-0.01117|0.03096|-0.060372865648286|0.588|0.08825|34|16|-0.062063507109005|2.9475516587678
2024-02-10 15:32:03|DAILY|03472|7019|/equities/atos-origin|STOXX600/CACALL/EAFAVALUE|-3.8267234981241|25||0|-0.59058|2.477|0.34337|39.65|0.02055|0.09757|0.06357365051512|0.462|0.12467|26|6|-0.24499241706161|4.2730985781991
2024-02-10 15:32:04|DAILY|03473|17690|/equities/aubay|CACALL|39.318342838655|10||0|-0.03424|40.9|0.07761|33.74|0.00356|0.03706|0.00049722839560084|0.516|0.08116|31|11|0.041322274881517|2.9033327014218
2024-02-10 15:32:04|DAILY|03474|17691|/equities/augros-cosm-pack|CACALL|-7.2860659351045|5|-0.0426|2|-0.0365|6.6|0.04347|4.22|-0.07473|0.01934|0.015516312807034|0.557|0.05894|88|2|0.32074133333333|0.73221333333333
2024-02-10 15:32:05|DAILY|03475|17692|/equities/aurea|CACALL|-5.2366852647655|4||0|0.01911|4.8|-0.09073|52.6|0.02538|0.05563|0.012166979019352|0.55|0.11522|20|9|0.010351658767773|3.4252862559242
2024-02-10 15:32:07|DAILY|03476|17693|/equities/aures-technologie|CACALL|-4.2139709389525|9||0|-0.10026|3.41|0.45211|21.81|-0.01357|0.05207|0.022046567785623|0.563|0.10227|48|16|-0.053170616113744|3.7482710900474
2024-02-10 15:32:08|DAILY|03477|7129|/equities/avenir-telecom|CACALL|0.13040001793436|71|0.0807|2|-0.10085|0.148|-0.12887|36.48|-0.0914|0.07135|-0.0099233427056273|0.481|0.31908|27|8|-0.3516028436019|9.8958502369668
2024-02-10 15:32:09|DAILY|03478|14167|/equities/axway-software|CACALL|-29.807443711778|2|0.0286|1|0.02857|28.8|0.01747|40.54|0.04904|0.07396|0.073907883869002|0.462|0.07111|26|10|0.10146255924171|2.3336748815166
2024-02-10 15:32:10|DAILY|03479|7615|/equities/bains-de-mer|CACALL|101.92902268596|7||0|-0.02804|104|-0.07143|49.48|-0.00307|0.0184|0.011928611478339|0.524|0.06725|21|9|0.067958851674641|2.3819607655502
2024-02-10 15:32:10|DAILY|03480|1011051|/equities/balyo-sa|CACALL|-0.84023396202324|58|-0.0385|1|-0.03846|0.8|0.45236|41.46|-0.02487|0.09195|0.076786974257365|0.5|0.15923|24|7|0.033531368821293|5.539608365019
2024-02-10 15:32:12|DAILY|03481|17699|/equities/barbara-bui|CACALL|-7.7562034404792|7||0|-0.0069|7.2|-0.14542|4.71|-0.09219|0.06489|0.069820915966535|0.527|0.06939|93|0|0.63458108108108|0.81086711711712
2024-02-10 15:32:13|DAILY|03482|17656|/equities/les-nouveaux-constructeurs|CACALL|-48.161352058039|26|-0.0275|1|-0.02754|45.9|0.15108|28.61|-0.01581|0.01216|0.0027266693834952|0.528|0.07787|36|11|0.018085308056872|2.5669867298578
2024-02-10 15:32:14|DAILY|03483|17700|/equities/bastide-le-confort-medical|CACALL|-21.791418072794|19||0|-0.2008|19.86|0.10279|37.04|0.04162|0.068|0.010991716364912|0.607|0.08396|28|12|-0.039403791469194|2.6513014218009
2024-02-10 15:32:15|DAILY|03484|1173833|/equities/believe|CACALL|10.711033777884|12|0.1567|1|0.15672|12.4|0.10175|39.76|0.05325|0.07565|0.035586219706919|0.706|0.12329|17|9|-0.0014017467248908|3.4916317321689
2024-02-10 15:32:16|DAILY|03485|7056|/equities/beneteau|CACALL/MSCI_EU_SMALLCAP|-11.679680530773|22||0|-0.02269|11.2|-0.00865|36.93|0.01841|0.06628|0.070943354625149|0.536|0.08883|28|9|0.035603791469194|3.2074341232227
2024-02-10 15:32:18|DAILY|03486|7033|/equities/societe-bic|CACALL/MSCI_EU_SMALLCAP|-65.565377056578|5|0.012|1|0.012|63.25|0.04055|35.03|0.01322|0.0406|-0.0088109576095272|0.567|0.05424|30|12|0.014490995260664|2.0761383886256
2024-02-10 15:32:19|DAILY|03487|17702|/equities/bigben-interactive|CACALL|-3.1229987937924|18||0|-0.2098|2.58|0.17025|37.07|0.01754|0.05732|-0.012396587297703|0.429|0.10841|28|9|-0.13411374407583|3.6493620853081
2024-02-10 15:32:19|DAILY|03488|7078|/equities/biomerieux|STOXX600/CACALL/EAFAGROWTH|-105.31935433123|8|0.018|1|0.018|101.8|0.08466|30.82|-0.00401|0.02926|0.0036637400360392|0.5|0.07764|34|9|0.04523317535545|2.777882464455
2024-02-10 15:32:20|DAILY|03489|17704|/equities/bleecker|CACALL|-171.19057807572|16||0|-0.01807|163|-0.10549|5.42|-0.07419|0.00551|0.0031908585687533|0.521|0.0464|73|3|0.22141362530414|0.67928223844282
2024-02-10 15:32:21|DAILY|03490|7031|/equities/boiron|CACALL|-39.365721478352|7|-0.0977|1|-0.09772|35.64|-0.04819|34.97|-0.00481|0.03704|0.020168611978706|0.6|0.07583|30|15|0.021939336492891|2.4979800947867
2024-02-10 15:32:23|DAILY|03491|13163|/equities/bollore-s.a.|STOXX600/CACALL/EAFAVALUE|5.9500423835727|69|0.2021|1|0.20211|6.275|-0.09217|34.03|0.00299|0.02741|0.025033464359988|0.621|0.06272|29|14|0.060197156398104|2.1227952606635
2024-02-10 15:32:24|DAILY|03492|7113|/equities/bonduelle|CACALL/MSCI_EU_SMALLCAP|-9.9606159398587|14||0|-0.08611|9.34|0.0709|34.73|-0.01278|0.00571|-0.010001974692662|0.6|0.07995|30|17|-0.070182938388626|2.4803042654028
2024-02-10 15:32:24|DAILY|03493|945125|/equities/bone-therapeutics-sa|CACALL|-0.049225489282018|35|-0.2863|1|-0.28631|0.0344|-0.08385|29.97|-0.07028|0.0707|0.034684657828611|0.5|0.20928|34|11|-0.20371130104463|7.3111196581197
2024-02-10 15:32:25|DAILY|03494|1153014|/equities/boostheat|CACALL|-0.0010842734436463|10|-0.4167|1|-0.41667|0.0007|-0.97059|41.52|0.00773|0.13388|-0.21196303566661|0.522|2.81571|23|9|-1.1321504149378|13.048372406639
2024-02-10 15:32:26|DAILY|03495|17638|/equities/bourse-direct|CACALL|-5.3895061481607|47||0|-0.0948|4.87|-0.09122|38.81|0.0186|0.04946|0.077476189671295|0.577|0.08839|26|11|0.16656303317536|3.0044966824645
2024-02-10 15:32:28|DAILY|03496|8788|/equities/bureau-verita|STOXX600/CACALL/EAFAGROWTH|24.09266418268|39|0.0954|1|0.09539|24.69|-0.01618|24.8|-0.0211|-0.00375|0.0052568608145018|0.561|0.05286|41|15|0.016368720379147|1.8373118483412
2024-02-10 15:32:29|DAILY|03497|17707|/equities/burelle|CACALL|-403.52665691619|111||0|-0.2471|390|0.10724|29.53|0.01274|0.04363|0.024142935476852|0.688|0.06264|32|11|-0.052347867298578|2.0667478672986
2024-02-10 15:32:30|DAILY|03498|17708|/equities/ca-toulouse-31-cci|CACALL|-66.609576117146|8||0|-0.01473|63.55|-0.03008|29.11|0.00594|0.02794|-0.018626327574535|0.583|0.04948|36|14|-0.057526066350711|1.7726436018957
2024-02-10 15:32:30|DAILY|03499|17709|/equities/cafom|CACALL|-9.8810358372228|6|-0.0021|2|0.01982|9.26|-0.0124|35|0.02925|0.08484|0.12354090963837|0.567|0.08221|30|8|0.097885308056872|2.9471469194313
2024-02-10 15:32:31|DAILY|03500|943236|/equities/crcam-touraine|CACALL|-78.301231165762|3||0|-0.00053|75|0.0262|26.95|0.01951|0.03898|0.018268124866934|0.538|0.05306|39|11|-0.03553371320038|1.8826153846154
2024-02-10 15:32:33|DAILY|03501|40300|/equities/crcam-nord-de-france|CACALL|-13.720884549178|4|0.0243|2|0.02663|13.26|0.01914|30.94|0.01239|0.05009|-0.0031171099649702|0.647|0.0508|34|9|-0.056266350710901|1.781491943128
2024-02-10 15:32:34|DAILY|03502|40303|/equities/crcam-atlantique-vendee|CACALL|-84.654021741237|16|0.0012|1|0.00123|81.6|-0.0451|30.59|0.01424|0.03668|-0.0040181592938593|0.559|0.05781|34|9|-0.048032227488152|1.9762047393365
2024-02-10 15:32:35|DAILY|03503|40309|/equities/credit-agricole-brie-picardie-sca|CACALL|-18.627585509157|4||0|0.01961|18.2|-0.04194|32.88|0.00833|0.03006|0.0036210680665427|0.5|0.04897|32|9|-0.037052132701422|1.8285545023697
2024-02-10 15:32:36|DAILY|03504|943230|/equities/crcam-norm.sei|CACALL|-76.260721851237|84|-0.0323|1|-0.03226|75|0.04123|34.71|0.01779|0.03622|-0.016445053700798|0.536|0.05149|28|11|-0.060399052132701|1.6311023696682
2024-02-10 15:32:36|DAILY|03505|943238|/equities/crcam-paris-et|CACALL|-67.573063970013|9|0.0315|1|0.03149|66.49|-0.01278|21.81|-0.00638|0.01781|6.4502621841162E-5|0.563|0.04664|48|13|-0.025404739336493|1.6915563981043
2024-02-10 15:32:38|DAILY|03506|40311|/equities/crcam-du-languedoc|CACALL|50.211105761665|9|0.0659|2|0.0456|52.28|-0.01941|24.35|-0.01065|0.01765|-0.020609780559522|0.442|0.0606|43|7|-0.022591469194313|2.0810436018957
2024-02-10 15:32:39|DAILY|03507|943234|/equities/crcam-ille-vil|CACALL|-61.852205078168|2||0|-0.00672|57.62|-0.04813|32.94|0.03731|0.05889|0.0010894647237062|0.531|0.05744|32|9|-0.051778199052133|1.9294587677725
2024-02-10 15:32:40|DAILY|03508|943235|/equities/crcam-loire-ht|CACALL|-56.915264730245|4||0|0.00872|55.5|-0.04313|23.36|-0.00715|0.01263|-0.0043953122764305|0.511|0.05261|45|15|-0.045286527514231|1.6314250474383
2024-02-10 15:32:41|DAILY|03509|943237|/equities/crcam-sud-ra|CACALL|-117.75411799279|5|0|1|0|116|0.02109|28.38|0.02992|0.04559|0.012506190572653|0.432|0.03908|37|8|-0.052902277039848|1.2880360531309
2024-02-10 15:32:41|DAILY|03510|17720|/equities/cie-du-cambodge-n|CACALL|-6832.4668827475|3|-0.0004|2|0.00746|6750|0.04424|5.07|0.00307|0.03522|0.028396892794525|0.667|0.02067|45|1|0.095404347826087|0.18195652173913
2024-02-10 15:32:43|DAILY|03511|17710|/equities/capelli|CACALL|5.293990779345|29||0|0.49524|6.28|0.00962|41.08|0.02118|0.05542|0.020780041458303|0.52|0.10431|25|8|-0.10876398104265|3.5304843601896
2024-02-10 15:32:44|DAILY|03512|17728|/equities/carrefour-pro-dev|CACALL|15.741910381904|69|0.128|2|0.11441|15.78|-0.04453|26.68|-0.0134|0.01926|0.004327449568613|0.514|0.09269|37|9|0.015939336492891|2.9696568720379
2024-02-10 15:32:45|DAILY|03513|17711|/equities/carpinienne-part|CACALL|-7.1375682561663|38|-0.7768|2|-0.76838|6.3|-0.09281|1.24|-0.03948|0.04841|0.065682975988446|0.541|0.07598|37|0|-1.4096746987952|0.03555421686747
2024-02-10 15:32:45|DAILY|03514|6959|/equities/casino|STOXX600/CACALL/MSCI_EU_SMALLCAP|-0.63920977898821|19||0|-0.05561|0.501|-0.32763|32.16|0.00785|0.05871|-0.08879946240289|0.563|0.14306|32|12|-0.34274594078319|4.6428720152818
2024-02-10 15:32:46|DAILY|03515|17640|/equities/cast-sa|CACALL|-7.729446029785|1||0|0|7.51|0.80964|31.22|0.00424|0.04965|0.1170187204792|0.522|0.08989|23|8|0.16011977715877|3.4856030640669
2024-02-10 15:32:48|DAILY|03516|17848|/equities/poncin-yachts|CACALL|5.3971600562588|15|0.0116|2|0.00179|5.61|-0.07285|38.56|0.01613|0.06453|0.074578656582704|0.519|0.11639|27|9|0.07158672985782|3.9252900473934
2024-02-10 15:32:49|DAILY|03517|40305|/equities/cbo-territoria-sa|CACALL|-3.6738203545932|18||0|-0.00554|3.59|-0.00276|47.18|-0.00749|0.01457|0.0040270363373601|0.682|0.03167|22|9|-0.0019668246445498|1.151082464455
2024-02-10 15:32:50|DAILY|03518|7728|/equities/cegedim|CACALL|-17.253062580286|11|-0.0909|1|-0.09091|16|0.02762|40.19|-0.02009|0.02862|0.0098074984157123|0.5|0.09452|26|8|-0.027903317535545|3.2415241706161
2024-02-10 15:32:51|DAILY|03519|101936|/equities/cardio3-bio|CACALL|0.34635862891518|11||0|-0.12472|0.393|0.22225|41.8|0.06835|0.1436|-0.019279438253091|0.56|0.16921|25|10|-0.17531090047393|5.7389061611374
2024-02-10 15:32:51|DAILY|03520|17716|/equities/cfi-cie-fonciere|CACALL|-0.60654660010454|3||0|-0.1|0.54|-0.07002|4.52|-0.14649|0.03637|0.065240344462622|0.568|0.08529|44|0|1.0245472636816|0.73767164179104
2024-02-10 15:32:53|DAILY|03521|7051|/equities/cgg-veritas|CACALL/MSCI_EU_SMALLCAP|-0.45971982641878|99||0|-0.42424|0.399|-0.04068|28.15|-0.02373|0.04074|-0.037807841265614|0.529|0.13664|34|9|-0.10345971563981|4.9072928909953
2024-02-10 15:32:54|DAILY|03522|7089|/equities/chargeurs|CACALL/MSCI_EU_SMALLCAP|11.786330583529|72|0.6797|2|0.63686|11.9|-0.11531|31.74|0.01373|0.0508|-0.026445261965078|0.71|0.10017|31|12|0.0079469194312797|3.2748464454976
2024-02-10 15:32:55|DAILY|03523|17806|/equities/la-chausseria|CACALL|-8.5475215851209|3||0|0.11111|8|-0.16152|3.55|-0.18104|0.0866|0.056156816263917|0.633|0.11036|49|0|2.2622386363636|0.67277840909091
2024-02-10 15:32:56|DAILY|03524|6954|/equities/christian-dior|CACALL|734.28504445989|11|0.1711|2|0.05714|777|-0.06166|31.67|-0.00121|0.02679|0.053164714276518|0.515|0.07509|33|10|0.070984834123223|2.4510303317536
2024-02-10 15:32:56|DAILY|03525|17718|/equities/cibox-inter-activ|CACALL|0.010762817780693|14|-0.1895|1|-0.18947|0.0154|-0.07317|41.68|-0.06233|0.06651|-0.038813135739442|0.64|0.25551|25|12|-0.06961327014218|6.7964701421801
2024-02-10 15:32:58|DAILY|03526|17653|/equities/indle-fin.-entrepr.|CACALL|-61.25401369015|31||0|-0.36508|60|0.02034|6.53|-0.02606|0.03619|0.022868450403546|0.581|0.0236|86|2|0.12084290540541|0.26875
2024-02-10 15:32:59|DAILY|03527|17722|/equities/cis|CACALL|9.2141305877333|17|0.0428|2|0.03063|9.42|0.07529|25.34|-0.00514|0.03431|0.013822453807397|0.585|0.06727|41|12|-0.0091857819905213|2.2992388625592
2024-02-10 15:33:00|DAILY|03528|7154|/equities/avanquest-software|CACALL|2.0822369949953|65||0|0.67984|2.55|-0.16742|34.17|0.02204|0.05524|-0.0059857698869866|0.552|0.14271|29|12|-0.051690995260664|4.3444417061611
2024-02-10 15:33:01|DAILY|03529|7148|/equities/cnim|CACALL|6.2303103903257|13||0|-0.00533|7.46|-0.13159|53.44|0.04121|0.20582|-0.062395864622883|0.333|0.17489|9|0|-0.085969574036511|5.9165862068966
2024-02-10 15:33:01|DAILY|03530|989560|/equities/cnova|CACALL|-1.7764494586452|28||0|-0.2175|1.565|0.23252|34.27|0.00653|0.08108|-0.023784749665555|0.367|0.17108|30|8|0.053926066350711|5.2716151658768
2024-02-10 15:33:03|DAILY|03531|6997|/equities/cnp-assurances|STOXX600/CACALL/EAFAVALUE|-20.964223990219|63||0|-0.03967|20.82|-0.08956|46.58|0.0252|0.09928|0.00090748980385702|0.25|0.10898|12|1|0.078550724637681|2.6823719806763
2024-02-10 15:33:04|DAILY|03532|943321|/equities/coface|CACALL/MSCI_EU_SMALLCAP|12.145159081113|37|0.0951|2|0.09154|12.64|-0.00385|32.87|0.00596|0.04158|0.041031862053449|0.516|0.08214|31|11|0.0466|2.7802426540284
2024-02-10 15:33:05|DAILY|03533|17724|/equities/coheris|CACALL|-5.2891100737659|7|0.0348|1|0.03484|5.05|0.00631|42.06|-0.02338|0.02714|-0.0032830745228174|0.444|0.11958|18|5|0.16657929226737|3.3046920052425
2024-02-10 15:33:06|DAILY|03534|17725|/equities/colas|CACALL|174.47714790331|56|0.4927|2|0.01156|175|-0.04184|50.21|-0.03586|0.0051|0.0011976858585656|0.368|0.06957|19|6|0.038119920713578|1.6722289395441
2024-02-10 15:33:07|DAILY|03535|7093|/equities/financiere-odet|CACALL|1435.5797583674|64||0|0.06395|1464|0.00146|39.68|0.00042|0.03546|0.054629427467242|0.72|0.06984|25|14|0.074269194312796|2.3938938388626
2024-02-10 15:33:08|DAILY|03536|7768|/equities/alpes|CACALL/MSCI_EU_SMALLCAP|-14.92367644832|3||0|-0.02817|13.8|-0.05254|35.1|0.02257|0.05273|0.00025268248512461|0.6|0.09224|30|13|-0.011201895734597|2.9604454976303
2024-02-10 15:33:09|DAILY|03537|17727|/equities/courtois|CACALL|133.35509847878|1||0|0|135|0.01775|6.63|-0.02703|0.0169|0.0098463919176628|0.465|0.0172|71|3|0.037556263269639|0.21880042462845
2024-02-10 15:33:10|DAILY|03538|7015|/equities/fonc-des-regions|STOXX600/CACALL/EAFAVALUE|-45.583223814399|22||0|-0.08964|41.64|0.13218|36.93|0.02526|0.05271|0.023279819204942|0.571|0.09008|28|9|-0.052277725118483|2.9271251184834
2024-02-10 15:33:11|DAILY|03539|17647|/equities/fonciere-des-murs|CACALL|-16.596405389499|96||0|-0.03529|16.4|-0.02087|32|0.01033|0.02976|0.022590456451594|0.533|0.05705|30|13|-0.032772511848341|2.217218957346
2024-02-10 15:33:11|DAILY|03540|943229|/equities/crcam-alp.prov|CACALL|-74.952993126482|1||0|0|70|-0.01438|29.22|0.02962|0.05032|0.0149222261147|0.5|0.04259|36|12|-0.043567490494297|1.4925893536122
2024-02-10 15:33:13|DAILY|03541|943239|/equities/crcam-morbihan|CACALL|-66.368625876176|2||0|0.00312|64.2|0.002|26.23|0.00671|0.04068|0.01770576041871|0.65|0.0512|40|16|-0.028154285714286|1.8228228571429
2024-02-10 15:33:14|DAILY|03542|17729|/equities/crosswood|CACALL|-8.7921875215011|20|-0.0434|2|0.00599|8.4|-0.144|3.93|-0.03732|0.05289|0.051448530438369|0.579|0.04871|76|0|0.55477044025157|0.50308176100629
2024-02-10 15:33:15|DAILY|03543|7718|/equities/cs-comm-et-syst.|CACALL|11.358371741295|83||0|0.0177|11.5|0.61759|30.8|-0.02097|0.06097|0.1007358077789|0.64|0.09006|25|10|0.14956807511737|2.215015258216
2024-02-10 15:33:15|DAILY|03544|17734|/equities/dassault-avia|STOXX600/CACALL/EAFAGROWTH|-182.6007013778|20|-0.0299|1|-0.02986|172.2|0.05506|30.47|-0.00364|0.02233|0.028464561629345|0.618|0.07658|34|14|0.056849289099526|2.6413867298578
2024-02-10 15:33:16|DAILY|03545|40314|/equities/dbv-technologies-sa|CACALL|1.5617511170912|36|-0.0837|1|-0.08367|1.599|-0.035|30.91|0.01813|0.08378|0.035840550357998|0.545|0.15045|33|12|-0.086670142180095|5.5568132701422
2024-02-10 15:33:18|DAILY|03546|1176406|/equities/dee-tech-prf|CACALL|9.9535939290644|3|0.0026|2|-0.01961|10|-0.005|9.5|-0.02623|-0.00625|0.012519542342882|0.5|0.01774|12|1|0.011594827586207|0.8755775862069
2024-02-10 15:33:19|DAILY|03547|17679|/equities/adl-partner|CACALL|-31.040831185633|5||0|0.03767|30.3|0.22843|30.91|0.02253|0.05472|0.079534849227007|0.588|0.0752|34|10|0.096854976303318|2.47036492891
2024-02-10 15:33:20|DAILY|03548|17736|/equities/delta-plus-group|CACALL|-73.585399345914|27|-0.0259|1|-0.02592|71.4|0.0091|28.58|0.0049|0.038|0.057128251564803|0.583|0.08666|36|12|0.05756018957346|2.7753507109005
2024-02-10 15:33:20|DAILY|03549|9069|/equities/derichebourg|CACALL/MSCI_EU_SMALLCAP|-4.9067037790424|5|-0.0276|1|-0.02761|4.508|0.0437|35.03|0.04095|0.07664|0.013388644917808|0.567|0.09656|30|12|0.054579146919431|3.3248568720379
2024-02-10 15:33:21|DAILY|03550|7026|/equities/devoteam|CACALL|167.75039873379|102|0.488|2|0.38569|168.5|-0.05273|44.89|0.02138|0.06016|0.069948659064204|0.667|0.0537|9|4|0.1436396039604|2.1700693069307
2024-02-10 15:33:23|DAILY|03551|17738|/equities/diagnostic-medical|CACALL|-1.2700267092786|8|-0.0088|2|0.00446|1.125|0.14017|34.63|-0.10805|-0.01098|-0.020742909528561|0.467|0.12749|30|8|0.061845124282983|4.5056711281071
2024-02-10 15:33:24|DAILY|03552|17919|/equities/docks-des-petroles-dambes|CACALL|-496.63472084396|3|0.0077|2|0.00823|490|-0.0181|7.58|-0.01639|0.00633|0.011015265873389|0.529|0.02023|104|9|0.026381012658228|0.44646202531646
2024-02-10 15:33:25|DAILY|03553|13146|/equities/edenred|STOXX600/CACALL/EAFAGROWTH|-57.645187253639|13|-0.01|1|-0.01001|55.4|0.06267|26.08|-0.02901|-0.00483|0.025808009915774|0.675|0.06797|40|21|0.033185781990521|2.1689687203791
2024-02-10 15:33:25|DAILY|03554|17743|/equities/egide|CACALL|-0.84813689387932|9|-0.0842|1|-0.08422|0.685|0.15254|43.54|-0.03905|0.03888|-0.071562730185924|0.5|0.20143|24|9|0.082955365622032|6.3067502374169
2024-02-10 15:33:26|DAILY|03555|6995|/equities/eiffage|STOXX600/CACALL/EAFAVALUE|95.032930778088|69|0.103|2|0.09595|95.72|-0.08777|31.84|0.00452|0.02284|0.02465171996047|0.484|0.06297|31|9|0.012337440758294|2.1860075829384
2024-02-10 15:33:28|DAILY|03556|100156|/equities/ekinops-sa|CACALL|-4.7784450480074|26|-0.1423|1|-0.1423|4.4|-0.02287|36.79|0.01121|0.03191|-0.00024484804005123|0.571|0.09157|28|14|-0.011765876777251|2.9977317535545
2024-02-10 15:33:29|DAILY|03557|391|/equities/edf|STOXX600/CACALL/EAFAVALUE|11.962275492039|12|0.0061|2|0.00125|12|0.39064|34.04|0.03273|0.06597|0.059876968255335|0.48|0.07026|25|7|0.052381670533643|2.4343979118329
2024-02-10 15:33:30|DAILY|03558|17644|/equities/electricite-de-strasbourg|CACALL|97.56131661489|157|0.1785|2|0.15639|105|-0.05809|52.29|-0.00115|0.01366|-0.011157232749751|0.471|0.04219|17|6|-0.0033033492822967|1.4083980861244
2024-02-10 15:33:31|DAILY|03559|17744|/equities/elect-eaux-madaga|CACALL|-3.392156993768|4||0|-0.00602|3.3|-0.01814|5.16|-0.06045|-0.00527|0.024378034340696|0.324|0.04394|37|2|0.13159793814433|0.65026288659794
2024-02-10 15:33:31|DAILY|03560|943369|/equities/elior|CACALL/MSCI_EU_SMALLCAP|-2.8448698033239|19|0.0324|1|0.03243|2.674|0.48381|28.81|-0.00544|0.06979|-0.00031392487979091|0.528|0.13615|36|10|-0.066974407582938|4.7235469194313
2024-02-10 15:33:33|DAILY|03561|945685|/equities/elis-services-sa|STOXX600/CACALL/MSCI_EU_SMALLCAP|19.618307127833|65|0.289|2|0.27605|20.94|-0.03637|34.17|-0.00089|0.04078|0.029646777884537|0.586|0.0846|29|10|0.048325118483412|3.054955450237
2024-02-10 15:33:34|DAILY|03562|6948|/equities/eramet|CACALL/MSCI_EU_SMALLCAP|-66.610033789557|25||0|-0.06597|62.3|-0.0013|30.32|0.03698|0.08051|0.05651557037275|0.647|0.1197|34|14|0.083752606635071|4.0661573459716
2024-02-10 15:33:35|DAILY|03563|943352|/equities/erytech-pharma|CACALL|-3.9490511987952|24||0|-0.15607|3.65|-0.17925|36.86|-0.03009|0.10271|-0.038333515270225|0.464|0.20232|28|7|-0.11716113744076|6.5283402843602
2024-02-10 15:33:36|DAILY|03564|17749|/equities/esi-group|CACALL|153.99754388689|43|0.0282|2|0|154|0.36229|36.63|-0.00487|0.05279|0.11078323868999|0.741|0.0636|27|11|0.1759388942774|2.0013501454898
2024-02-10 15:33:37|DAILY|03565|17907|/equities/cryo-save-group|CACALL|-0.013012953831365|39||0|-0.47727|0.0092|-0.10645|56.67|-0.0825|0.07805|0.1133995435245|0.667|0.25976|12|4|-0.014115598885794|8.3448913649025
2024-02-10 15:33:39|DAILY|03566|7042|/equities/esso|CACALL|52.6739531193|10||0|0.06722|57.95|0.21098|49.81|0.05862|0.10563|0.04883855833107|0.619|0.14907|21|10|0.14562369668246|4.426936492891
2024-02-10 15:33:39|DAILY|03567|17819|/equities/eurasia-fonciere|CACALL|-0.32187127472564|2||0|0.00769|0.262|-0.24831|3.86|-0.15371|0.04487|0.019733172806885|0.534|0.08572|73|1|1.0390424028269|0.285074204947
2024-02-10 15:33:40|DAILY|03568|25448|/equities/eurazeo?cid=25448|CACALL/EAFAGROWTH|75.319308996004|69|0.436|2|0.4067|77.65|0.02128|36.56|0.02343|0.04785|0.054887394247974|0.481|0.0763|27|8|0.043010426540284|2.3338796208531
2024-02-10 15:33:41|DAILY|03569|13135|/equities/euro-ressources-s.a.|CACALL|-3.5664527999503|11|0.0057|1|0.00575|3.5|-0.02322|64.88|-0.02201|0.0036|0.010578630668114|0.5|0.08398|16|8|0.029140267175573|2.622358778626
2024-02-10 15:33:42|DAILY|03570|943375|/equities/euronext|STOXX600/CACALL/MSCI_EU_SMALLCAP|77.836290617501|65|0.1732|2|0.15782|80.7|0.06412|31.97|-0.00243|0.01963|-0.0090280944775476|0.581|0.06845|31|14|0.03124644549763|2.2594170616114
2024-02-10 15:33:44|DAILY|03571|17752|/equities/europacorp|CACALL|0.32014709780956|6||0|-0.01241|0.398|0.1791|42|-0.08757|-0.02365|-0.012469992945453|0.48|0.16821|25|11|0.020187677725119|5.1540047393365
2024-02-10 15:33:45|DAILY|03572|955667|/equities/europcar-groupe-sa|CACALL|0.50343370400293|51||0|0.00792|0.509|0.00278|65.78|0.25893|0.28463|0.068202510669468|0.556|0.19679|9|5|-0.11328348909657|5.223476635514
2024-02-10 15:33:46|DAILY|03573|7017|/equities/eutelsat-comm|STOXX600/CACALL/MSCI_EU_SMALLCAP|-3.9681972301815|10||0|0.09624|3.85|-0.01022|32.69|-0.00595|0.02797|-0.001367288173335|0.406|0.0784|32|9|-0.096491943127962|2.7281943127962
2024-02-10 15:33:47|DAILY|03574|17737|/equities/digigram|CACALL|-2.4013179776583|41|-0.0558|2|-0.0449|2.34|-0.07238|14.83|-0.07336|0.06876|0.0305417063264|0.517|0.07821|58|6|0.24018111111111|2.6919666666667
2024-02-10 15:33:48|DAILY|03575|7747|/equities/exel-industries|CACALL|54.019019546004|38|0.2133|2|0.19247|57|0.06414|35.1|0.08575|0.11898|0.076326315654879|0.552|0.05901|29|8|0.040599052132701|2.0835772511848
2024-02-10 15:33:49|DAILY|03576|17755|/equities/explosifs---prod-chimiques|CACALL|102.87642357348|5|0.0182|1|0.01818|112|-0.09565|10.83|-0.01424|0.02436|0.012095993527832|0.563|0.03581|71|9|0.095245795601552|1.3136739974127
2024-02-10 15:33:50|DAILY|03577|6958|/equities/faurecia|STOXX600/CACALL/EAFAGROWTH|-17.398064180498|19||0|-0.15333|15.655|0.03238|27.24|-0.03403|0.00887|-0.0050321774538369|0.605|0.12148|38|14|-0.04882905982906|4.3411766381766
2024-02-10 15:33:51|DAILY|03578|17758|/equities/fauvet-girel-ets|CACALL|9.6354145368742|16|0.1088|2|0.10227|9.7|0.01714|7.1|-0.0498|0.22797|0.17196861110197|0.69|0.08993|29|0|1.5969683257919|0.49599547511312
2024-02-10 15:33:51|DAILY|03579|17756|/equities/faience-sarreguem|CACALL|13.652840190029|8||0|-0.22222|14|0.16471|1|-0.04355|0.11359|0.094605952052218|0.675|0.12029|40|0|-0.33246808510638|0.40527659574468
2024-02-10 15:33:52|DAILY|03580|17712|/equities/casino-mun-cannes|CACALL|-1704.8982807926|1||0|0|1650|0.03141|5.32|-0.02611|0.01183|0.0074075202174281|0.566|0.02022|76|3|0.041440594059406|0.33230693069307
2024-02-10 15:33:54|DAILY|03581|943348|/equities/fermentalg|CACALL|0.57725233654578|32|1.6699|1|1.66987|0.833|-0.48344|37.93|0.06444|0.12285|-0.0019867385819754|0.556|0.13797|27|10|0.050957345971564|5.1934654028436
2024-02-10 15:33:55|DAILY|03582|17760|/equities/fiducial-office-solutions|CACALL|27.999475158181|75|0.0144|2|0.00719|28|-0.00072|6.36|-0.00084|0.00292|0.00090160917169009|0.877|0.00167|154|0|-0.00016223908918406|0.010211574952562
2024-02-10 15:33:55|DAILY|03583|17761|/equities/fiducial-real|CACALL|180.33923437017|21||0|-0.01579|187|-0.00427|6.42|-0.00753|0.0029|0.00015899484274188|0.503|0.00451|161|2|-0.0004079696394687|0.14122580645161
2024-02-10 15:33:56|DAILY|03584|943357|/equities/figeac-aero|CACALL|5.4619126823758|78||0|0.37767|5.8|-0.17417|39.08|0.0636|0.10267|0.048721739644282|0.68|0.09839|25|10|-0.0073889943074004|3.1093937381404
2024-02-10 15:33:57|DAILY|03585|17762|/equities/fin.-etang-berre|CACALL|-11.806105029304|2|0|1|0|11.2|0.02961|5.25|-0.04265|0.01524|0.023817920084404|0.437|0.03272|71|3|0.32858823529412|0.7277486631016
2024-02-10 15:33:59|DAILY|03586|40307|/equities/louest-africain|CACALL|54.552937772027|16|7.4531|2|6.20497|58|1.45189|5.41|0.03993|0.14454|0.17162832944462|0.647|0.0927|17|0|2.6112803738318|1.6031588785047
2024-02-10 15:33:59|DAILY|03587|17763|/equities/financiere-marjos|CACALL|-0.12449178715826|6||0|-0.15596|0.092|-0.42765|4.05|-0.16714|-0.00799|-0.0012268223596972|0.554|0.08509|83|0|0.33849853372434|0.45915542521994
2024-02-10 15:34:00|DAILY|03588|17764|/equities/finatis|CACALL|-4.0184352480198|2||0|-0.27363|2.92|-0.10559|4.99|-0.07661|0.01203|0.019518676978001|0.469|0.07258|81|2|-0.12007901234568|0.91416790123457
2024-02-10 15:34:01|DAILY|03589|17765|/equities/fipp|CACALL|-0.11875900384706|47|-0.075|1|-0.075|0.111|0.19497|22.75|-0.11241|-0.06809|0.025911197498649|0.536|0.13709|28|10|-0.020472913616398|4.4300219619327
2024-02-10 15:34:02|DAILY|03590|41353|/equities/groupe-fnac|CACALL/MSCI_EU_SMALLCAP|-25.978218059497|16|-0.0901|1|-0.09005|23.24|-0.07966|37.14|0.0228|0.0529|0.007840107247185|0.464|0.08483|28|10|-0.051097630331754|2.9893781990521
2024-02-10 15:34:03|DAILY|03591|17767|/equities/fonciere-7-invest|CACALL|-0.77509646599038|22|-0.483|2|-0.44091|0.615|0.73828|4.52|-0.22002|0.11061|0.060358442898618|0.593|0.10533|27|0|2.0335314685315|0.34924475524476
2024-02-10 15:34:04|DAILY|03592|17768|/equities/fonciere-atland|CACALL|40.774067042461|10|-0.0048|1|-0.00478|41.6|-0.02162|19.68|-0.01377|0.01386|0.0056154940283407|0.453|0.03553|53|10|0.0325|1.1245190114068
2024-02-10 15:34:05|DAILY|03593|17769|/equities/fonciere-euris|CACALL|-0.14294781025514|1||0|0|0.12|-0.05278|6.9|-0.07124|0.02132|-0.0073566451948448|0.563|0.05542|112|5|-0.30108408796895|1.0928887451488
2024-02-10 15:34:06|DAILY|03594|17770|/equities/fonciere-inea|CACALL|-37.544937697518|3||0|0.01389|36.5|0.00559|35.1|-0.00945|0.0049|0.007884988440585|0.533|0.0465|30|11|-0.0040218009478673|1.387955450237
2024-02-10 15:34:06|DAILY|03595|17771|/equities/fonciere-lyonnais|CACALL|66.690785330936|77||0|0.04923|68.2|0.00657|25.05|5.0E-5|0.01527|0.0180759710407|0.462|0.0459|39|10|0.0077929724596391|1.8101044634378
2024-02-10 15:34:08|DAILY|03596|17680|/equities/fonciere-paris-nord|CACALL|0.67496695405479|4|0.0169|2|-0.13298|0.815|-0.31159|45.39|-0.00926|0.05642|-0.097079547720023|0.435|0.19315|23|10|-0.0093829990448902|6.1806093600764
2024-02-10 15:34:09|DAILY|03597|17775|/equities/fonciere-volta|CACALL|-7.6428839768255|1||0|0|6.95|-0.00637|5.13|-0.06705|0.00697|0.0026934295411812|0.526|0.04426|76|1|0.13806923076923|0.79188205128205
2024-02-10 15:34:10|DAILY|03598|40318|/equities/forestiere-equatoriale-sa|CACALL|-677.97716393035|1||0|0|650|0.03445|2.56|0.00783|0.04112|0.038138465363664|0.68|0.02055|25|1|0.0316875|0.169625
2024-02-10 15:34:11|DAILY|03599|17777|/equities/frey|CACALL|26.686807619885|7|-0.0147|1|-0.01471|26.8|0.00327|10.38|-0.00467|0.01705|0.0031936947744388|0.465|0.01007|101|5|-0.013182163187856|0.24648387096774
2024-02-10 15:34:12|DAILY|03600|17778|/equities/fromagerie-bel|CACALL|548.38049551963|26||0|0|550|0.24987|9.95|-0.01144|0.01354|0.02470750800929|0.333|0.02105|42|1|0.15168397291196|0.4607065462754
2024-02-10 15:34:13|DAILY|03601|17721|/equities/cie-marocaine|CACALL|15.114412545582|1||0|0|15.2|0.01884|9.42|0.00269|0.01243|0.0046710855567373|0.723|0.00382|112|4|-0.014209478672986|0.073169668246445
2024-02-10 15:34:14|DAILY|03602|7709|/equities/gaumant|CACALL|-98.235785919586|75|-0.0052|1|-0.00518|96|-0.01531|43.1|-0.03474|-0.01244|-0.013657639697577|0.3|0.0651|20|6|-0.017933760683761|2.0887318376068
2024-02-10 15:34:15|DAILY|03603|943359|/equities/gtt|CACALL/MSCI_EU_SMALLCAP|126.51390343323|27||0|0.01798|130.2|0.24076|31.18|-0.00881|0.02044|0.020668248312334|0.515|0.0766|33|11|0.059095734597156|2.6694151658768
2024-02-10 15:34:16|DAILY|03604|17779|/equities/gea|CACALL|-94.842359559259|27||0|-0.02105|93|-0.03242|13.35|-0.02439|0.00362|-0.0025296527396114|0.519|0.03346|77|17|0.0014962049335863|1.1286669829222
2024-02-10 15:34:16|DAILY|03605|6953|/equities/gecina|STOXX600/CACALL/EAFAVALUE|-104.12766069834|24||0|-0.0781|96.8|0.10972|30.35|-0.01587|0.0097|0.018482008425703|0.588|0.07553|34|14|-0.026834123222749|2.4416227488152
2024-02-10 15:34:18|DAILY|03606|17649|/equities/generix-sa|CACALL|9.5051003599591|86|0.3442|2|0.01253|9.7|0.4784|28.24|-0.02718|0.01546|0.072710582729867|0.619|0.09176|21|11|0.096514749262537|2.6230398230088
2024-02-10 15:34:19|DAILY|03607|976469|/equities/geneuro-sa|CACALL|-1.2566809217753|6|-0|1|0|1.1|-0.05067|29.17|0.02671|0.09435|0.020540989073247|0.639|0.11376|36|11|-0.027218009478673|3.8524710900474
2024-02-10 15:34:20|DAILY|03608|19720|/equities/genfit-sa|CACALL|3.3238012787192|14|-0.0246|2|-0.06148|3.435|0|35.93|-0.01593|0.08372|0.0109012020313|0.586|0.12613|29|9|-0.062895734597157|4.1501213270142
2024-02-10 15:34:21|DAILY|03609|943363|/equities/genomicvision|CACALL|-0.0031121044431011|162||0|-0.92623|0.0018|-0.05909|37.59|0.03791|0.20816|-0.071354024705551|0.773|0.27633|22|9|-0.25531882591093|9.0929493927126
2024-02-10 15:34:22|DAILY|03610|985893|/equities/gensight-biologics-sa|CACALL|-0.41552769510236|17||0|-0.04218|0.386|0.16054|30.5|-0.05533|0.02896|0.021879675171364|0.618|0.19604|34|14|0.028680911680912|6.4468309591643
2024-02-10 15:34:24|DAILY|03611|13102|/equities/groupe-eurotunnel-s.a.|STOXX600/CACALL/EAFAGROWTH/EAFAVALUE|-16.164851071735|34|-0.0664|1|-0.06636|15.335|0.0711|31.94|-0.00989|0.01135|0.021955763673114|0.563|0.07041|32|15|0.01504644549763|2.2488331753555
2024-02-10 15:34:25|DAILY|03612|7573|/equities/gl-events|CACALL|19.346598924779|69|0.256|1|0.25595|21.1|-0.11299|39.48|0.03917|0.078|0.093747879867914|0.48|0.11755|25|7|0.03223981042654|3.6984113744076
2024-02-10 15:34:25|DAILY|03613|17899|/equities/graines-voltz|CACALL|-28.769538608671|7||0|0.00184|27.2|0.00187|24.95|0.03843|0.06857|0.018896409277615|0.619|0.05268|42|11|-0.052782732447818|2.4610360531309
2024-02-10 15:34:26|DAILY|03614|7162|/equities/groupe-crit|CACALL|73.052743251407|5|-0.0071|2|-0.01064|74.4|0.00804|20.59|-0.00055|0.02274|0.0058756137516269|0.51|0.05374|51|12|0.018166982922201|1.9203662239089
2024-02-10 15:34:27|DAILY|03615|7214|/equities/flo-groupe|CACALL|20.820613328444|77|0.5856|2|0.00962|21|0.13081|50.85|-0.10122|0.02796|0.12238841972867|0.154|0.09778|13|0|0.080495251017639|3.4668968792402
2024-02-10 15:34:29|DAILY|03616|17650|/equities/groupe-gorge|CACALL|20.203557126227|83||0|0.22172|21.6|-0.01011|29.42|0.00278|0.02755|0.015215956947058|0.606|0.08749|33|14|0.05049477682811|2.9326780626781
2024-02-10 15:34:30|DAILY|03617|17798|/equities/irdnordpasdecalai|CACALL|44.015233166003|32|0.9198|2|0.02779|44.2|-0.0387|22.84|0.0085|0.0634|0.048497730764376|0.484|0.03184|31|1|0.10847361299053|0.39675101488498
2024-02-10 15:34:30|DAILY|03618|17780|/equities/groupe-j.a.j|CACALL|1.340086471388|7|0.057|2|0.00699|1.44|-0.12494|5.82|-0.10483|-0.0046|0.01455508982933|0.455|0.06402|55|0|0.36590797546012|1.3148588957055
2024-02-10 15:34:31|DAILY|03619|7529|/equities/groupe-open|CACALL|32.994218107437|10|0.0017|2|0|33.5|0.01515|61.67|0.14636|0.19447|0.18656016549356|0.556|0.07113|9|3|0.24283510638298|2.6103014184397
2024-02-10 15:34:32|DAILY|03620|7108|/equities/groupes-partouche|CACALL|-23.157431647395|8||0|-0.01364|21.7|0.12986|27.58|0.0079|0.0356|0.012471142833107|0.711|0.06332|38|17|-0.0020654028436019|2.4409943127962
2024-02-10 15:34:34|DAILY|03621|17651|/equities/pizzorno-environnement|CACALL|-60.841418488609|1||0|0|56.8|0.0306|35.17|0.03203|0.07762|0.08946410082458|0.7|0.06566|30|11|0.16215924170616|2.2244578199052
2024-02-10 15:34:34|DAILY|03622|6999|/equities/seb|STOXX600/CACALL/EAFAGROWTH|106.84703440131|8||0|0.00441|114|0.12641|33.81|-0.00144|0.03142|0.01789716752375|0.452|0.06943|31|6|0.011495734597156|2.4078218009479
2024-02-10 15:34:35|DAILY|03623|17746|/equities/emme|CACALL|1.727602412385|7|-0.0567|1|-0.0567|1.83|0.08866|31.79|-0.01995|0.03597|0.04652654807856|0.606|0.09449|33|13|0.044520379146919|3.3812009478673
2024-02-10 15:34:36|DAILY|03624|7373|/equities/guerbet|CACALL/MSCI_EU_SMALLCAP|22.751245983635|10|0.3059|2|0.28629|25.7|0.12754|49.81|0.03468|0.06865|0.0012008485907025|0.524|0.09778|21|6|-0.020237914691943|3.3102037914692
2024-02-10 15:34:37|DAILY|03625|17781|/equities/guillemot-corp|CACALL|-5.8881355878611|33||0|-0.18889|5.11|0.03279|36.54|0.05961|0.1228|0.0044670243480384|0.464|0.12803|28|9|0.13318957345972|4.5710464454976
2024-02-10 15:34:39|DAILY|03626|7032|/equities/haulotte-groupe|CACALL|-2.5657919545059|18|0.0084|1|0.00837|2.41|-0.04292|34.6|0.00421|0.04179|0.0028187912442671|0.533|0.09914|30|10|-0.049965876777251|3.0312966824645
2024-02-10 15:34:40|DAILY|03627|7693|/equities/maisons-france|CACALL|19.114367873264|10|-0.0441|1|-0.04412|19.5|0.05155|28.27|0.0135|0.0438|-0.00090048495952038|0.541|0.07158|37|13|-0.038975355450237|2.3947545023697
2024-02-10 15:34:41|DAILY|03628|7202|/equities/highco|CACALL|-3.2052135984367|64|-0.3487|1|-0.34873|2.82|-0.04204|35.43|-0.00927|0.00979|-0.022258833969212|0.571|0.07554|28|14|-0.053163981042654|2.4860227488152
2024-02-10 15:34:41|DAILY|03629|17851|/equities/public-systeme-hopscotch|CACALL|17.208921402711|3|0.0327|2|0.00817|18.5|-0.06042|24.49|0.05034|0.09357|0.054706539768386|0.651|0.06424|43|10|0.10519241706161|2.4223620853081
2024-02-10 15:34:42|DAILY|03630|17787|/equities/hotels-de-paris|CACALL|-3.2074849325473|7|0.0373|2|0.05442|3.1|0.05172|5.81|-0.06319|0.0143|0.015177789920701|0.558|0.05425|120|5|0.20112233285918|1.2310953058321
2024-02-10 15:34:44|DAILY|03631|1174519|/equities/hydrogene-de-france|CACALL|-11.150162714918|26||0|-0.11404|10.1|0.07247|46.57|0.07188|0.10858|0.021713351573989|0.5|0.06381|14|4|-0.15102658788774|2.3501477104874
2024-02-10 15:34:45|DAILY|03632|1175169|/equities/ippo|CACALL|8.3336822675107|6|-0.1146|1|-0.11458|8.5|-0.03012|13.86|-0.03647|0.0004|-0.0018535339941722|0.571|0.03678|7|2|-0.13512745098039|0.80535294117647
2024-02-10 15:34:46|DAILY|03633|9109|/equities/icade|STOXX600/CACALL/MSCI_EU_SMALLCAP|-32.901506106102|18|-0.1027|1|-0.10267|30.24|0.09416|37.07|0.01026|0.04201|-0.017595990643799|0.571|0.08305|28|12|-0.084604739336493|2.8372312796209
2024-02-10 15:34:47|DAILY|03634|40319|/equities/id-logistics-sas|CACALL|314.54834170892|74|0.2965|2|0.26975|329.5|-0.05719|25.18|-0.00617|0.01852|0.0078450811087823|0.59|0.08046|39|15|0.079912796208531|2.6775488151659
2024-02-10 15:34:47|DAILY|03635|17789|/equities/idi|CACALL|65.342650968381|32|0.0087|2|-0.003|66.4|-0.00946|35.31|-0.00068|0.02861|0.018823969209729|0.655|0.04975|29|12|0.048209478672986|1.6884028436019
2024-02-10 15:34:49|DAILY|03636|17790|/equities/ige-plus-xao|CACALL|-234.11104767477|16||0|-0.11765|210|-0.01218|20.09|-0.02653|-0.00061|-0.0033620623384588|0.565|0.06691|23|10|0.078599580712788|1.6639853249476
2024-02-10 15:34:50|DAILY|03637|6967|/equities/imerys|CACALL/MSCI_EU_SMALLCAP|28.979253697361|14|0.1313|2|0.11726|30.68|-0.03347|29.77|0.01314|0.05089|0.041458315842067|0.371|0.06993|35|5|0.00140663507109|2.5166966824645
2024-02-10 15:34:51|DAILY|03638|17791|/equities/immob.-dassault|CACALL|-48.515319621943|35|-0.06|1|-0.06|47|0.01895|28.36|-0.01695|0.00714|0.002347201596187|0.361|0.04528|36|8|-0.025112796208531|1.6484483412322
2024-02-10 15:34:51|DAILY|03639|17793|/equities/infotel|CACALL|-49.32705238517|7||0|-0.06911|45.8|-0.06464|26.23|-0.00855|0.0138|0.0049113894091596|0.525|0.05451|40|13|0.027519431279621|1.9779383886256
2024-02-10 15:34:52|DAILY|03640|17795|/equities/innate-pharma|CACALL|-2.4938645211573|3||0|-0.02183|2.24|-0.076|35.1|-0.0181|0.03973|0.056386914979523|0.333|0.12316|30|6|-0.030557345971564|4.6551763033175
2024-02-10 15:34:54|DAILY|03641|7175|/equities/inter-parfums|CACALL|47.53225543585|10|0.0307|1|0.03074|50.3|0.01826|41.84|0.03069|0.06016|0.057109702754216|0.56|0.08228|25|8|0.086345971563981|2.6258331753555
2024-02-10 15:34:55|DAILY|03642|17654|/equities/intexa-sa|CACALL|-2.9000000953674|1||0|0|2.9|0|1|0.01401|0.09769|0.22024870468852|0.741|0.16778|58|0|5.8481724137931|0
2024-02-10 15:34:56|DAILY|03643|996538|/equities/inventiva-sa|CACALL|-3.5948865225117|20||0|-0.1044|3.26|-0.0375|32.38|0.0787|0.1304|0.025328324946602|0.594|0.14928|32|12|0.1520009478673|4.8000985781991
2024-02-10 15:34:57|DAILY|03644|7072|/equities/ipsen|STOXX600/CACALL/EAFAGROWTH|-109.54299875906|22||0|0.05068|107.8|0.00283|27.21|0.00703|0.03816|0.022076218960322|0.526|0.08157|38|16|0.058818009478673|2.7772208530806
2024-02-10 15:34:57|DAILY|03645|7040|/equities/ipsos|CACALL/MSCI_EU_SMALLCAP|59.451929943319|74|0.3716|1|0.37157|62.05|-0.05004|31.68|-0.00504|0.02517|0.038362744274242|0.516|0.07308|31|10|0.093836966824645|2.5335725118483
2024-02-10 15:34:59|DAILY|03646|17800|/equities/itesoft|CACALL|-4.0304105701736|7|0.0258|1|0.02577|3.98|0.03743|11.77|-0.04206|-0.01205|0.012205910510941|0.563|0.0588|64|20|0.084387351778656|1.6768339920949
2024-02-10 15:35:00|DAILY|03647|17802|/equities/jacques-bogart|CACALL|5.6202199593508|1||0|0|6.54|-0.09167|38.85|-0.02609|-0.00249|-0.0232468528881|0.407|0.09312|27|11|-0.027015252621544|3.0606320305052
2024-02-10 15:35:01|DAILY|03648|14169|/equities/jacquet-metal|CACALL|-18.651071450642|28|-0.0087|1|-0.0087|18.24|0.15|32.13|0.01636|0.04977|0.060822993633207|0.531|0.09221|32|13|0.048781042654028|3.087618957346
2024-02-10 15:35:02|DAILY|03649|7076|/equities/jcdeceaux|STOXX600/CACALL/MSCI_EU_SMALLCAP|17.66255059107|11|-0.0085|2|-0.01961|18.5|0.09837|31.67|-0.02456|0.04002|0.020625802215221|0.485|0.09275|33|6|-0.0011260663507109|3.0639137440758
2024-02-10 15:35:03|DAILY|03650|7096|/equities/kaufman-broad|CACALL|-29.866656246078|18|0.0367|1|0.03671|29.65|0.05535|25.95|-0.02363|0.00639|0.022124548023822|0.675|0.1|40|21|0.008672037914692|2.8347981042654
2024-02-10 15:35:05|DAILY|03651|7070|/equities/klepierre|STOXX600/CACALL/EAFAVALUE|-24.361345874347|18|-0.0231|1|-0.02309|23.27|-0.01139|37.07|-0.01519|0.04307|0.097065852554064|0.607|0.12579|28|12|0.015863507109005|3.5086710900474
2024-02-10 15:35:06|DAILY|03652|23514|/equities/korian?cid=23514|CACALL/MSCI_EU_SMALLCAP|-2.4064615982923|19||0|-0.03756|2.05|-0.18888|37.04|0.02242|0.05059|-0.079720567574109|0.571|0.09494|28|10|-0.23612417061611|3.3690350710901
2024-02-10 15:35:06|DAILY|03653|1155481|/equities/la-francaise-des-jeux-sa|CACALL/EAFAGROWTH|36.8285358019|16|0.1377|2|0.1298|38.82|0.06478|41.6|0.0174|0.0566|0.025862585055975|0.48|0.06644|25|8|0.062310900473934|2.1605327014218
2024-02-10 15:35:07|DAILY|03654|985182|/equities/la-francaise-de-lenergie-sa|CACALL|-47.887492496771|15||0|-0.04659|44|-0.08676|37.18|0.00033|0.03931|0.075629041127493|0.571|0.11303|28|11|0.12552606635071|3.7350767772512
2024-02-10 15:35:08|DAILY|03655|17809|/equities/lacroix|CACALL|-28.609959644935|4||0|-0.0605|26.4|-0.02431|30.94|-0.00147|0.03232|0.045999967431434|0.471|0.07475|34|8|0.022590521327014|2.9257573459716
2024-02-10 15:35:11|DAILY|03656|668|/equities/lagardere-s.c.a.|STOXX600/CACALL/MSCI_EU_SMALLCAP|18.622413472071|5|0.0743|2|0.06724|20|-0.11185|36.24|-0.0013|0.05417|0.043900866762721|0.552|0.09828|29|10|0.038890047393365|2.757428436019
2024-02-10 15:35:12|DAILY|03657|7150|/equities/latecoere|CACALL|-0.018372684363273|101||0|-0.9833|0.0167|-0.19512|31.77|-0.00641|0.11911|0.028058766046914|0.367|0.14664|30|8|-0.32794017094017|5.0121396011396
2024-02-10 15:35:13|DAILY|03658|7292|/equities/laurent-perriere|CACALL|119.67902520339|59|-0.0163|1|-0.01626|121|0.02929|43.35|0.00019|0.02669|0.029144028714882|0.522|0.06252|23|8|0.041935545023697|2.0172672985782
2024-02-10 15:35:14|DAILY|03659|7156|/equities/lmabert-dur-chan|CACALL|-139.65843084813|3||0|0.02767|130|-0.09964|29.25|-0.01562|0.0029|0.002733814527011|0.639|0.05382|36|18|0.031858767772512|1.6773838862559
2024-02-10 15:35:15|DAILY|03660|17814|/equities/lebon|CACALL|-93.31514227857|25|0.0088|1|0.00883|91.4|0.01497|25.78|0.00067|0.02708|0.010226654433284|0.65|0.03419|40|13|-0.016044549763033|1.3619687203791
2024-02-10 15:35:17|DAILY|03661|7211|/equities/lectra|CACALL|29.922818596776|70|0.3012|2|0.26104|31.4|0.01701|25.28|-0.0214|0.01141|0.0060789564660655|0.59|0.09265|39|11|0.059998104265403|3.1701279620853
2024-02-10 15:35:17|DAILY|03662|7266|/equities/linedata-service|CACALL|57.991979463833|6|0.0333|1|0.03333|62|0.04332|21.41|-0.02392|0.00692|0.030094210597904|0.531|0.06908|49|20|0.098404174573055|2.0476499051233
2024-02-10 15:35:18|DAILY|03663|7063|/equities/lisi|CACALL/MSCI_EU_SMALLCAP|21.846147800668|3|-0.0079|2|-0.01293|22.9|-0.01602|33.94|0.01305|0.04509|0.027151959432059|0.484|0.09214|31|9|0.0082855787476281|3.2357485768501
2024-02-10 15:35:19|DAILY|03664|17812|/equities/le-noble-age|CACALL|18.809957515206|6|0.01|1|0.00995|20.3|-0.02009|33.87|0.00878|0.03158|0.015486516297272|0.419|0.07944|31|11|-0.066176303317536|2.4933071090047
2024-02-10 15:35:20|DAILY|03665|17852|/equities/quantel|CACALL|10.972571856762|9|0.0262|1|0.02622|11.74|0.00641|31.73|0.01926|0.04996|0.0504306157842|0.576|0.08834|33|13|0.005491943127962|2.9446341232227
2024-02-10 15:35:22|DAILY|03666|996153|/equities/lysogene-sa|CACALL|-0.37419340602504|16||0|-0.24459|0.2795|0.37184|34.27|-0.07001|0.05196|0.035536983849969|0.545|0.21549|22|9|-0.069830949284785|6.8385357607282
2024-02-10 15:35:23|DAILY|03667|17829|/equities/mrm|CACALL|19.609888918207|5|0.0124|2|0.01026|19.7|-0.00497|9.95|-0.00807|0.0202|0.022222694547744|0.514|0.02336|105|12|-0.020076263107722|0.60210962821735
2024-02-10 15:35:24|DAILY|03668|980202|/equities/maisons-du-monde-sas|CACALL/MSCI_EU_SMALLCAP|-4.9520693466955|19||0|-0.09409|4.352|-0.09086|39.88|0.03504|0.10784|0.029532132632781|0.5|0.10025|26|5|-0.057889099526066|3.7655298578199
2024-02-10 15:35:24|DAILY|03669|17817|/equities/malts-fco-belges|CACALL|593.27825558719|7|0.0574|1|0.05738|645|-0.03175|7.78|-0.02084|0.00923|0.011883806602228|0.461|0.0209|102|6|0.02557375|0.5266475
2024-02-10 15:35:25|DAILY|03670|7062|/equities/manitou|CACALL/MSCI_EU_SMALLCAP|-21.519411846444|18||0|-0.02588|20.7|-0.00406|32.44|0.01069|0.02993|0.02961525343191|0.719|0.09165|32|18|0.022311848341232|3.1792777251185
2024-02-10 15:35:27|DAILY|03671|7253|/equities/manultan|CACALL|102.79948353713|74|0.6713|2|0.60061|105|-0.05202|31.43|-0.01621|0.02275|0.019219484314941|0.565|0.06924|23|10|0.099482412060301|2.1800753768844
2024-02-10 15:35:28|DAILY|03672|13175|/equities/belvedere|CACALL|2.802843059861|53|0.1327|2|0.1124|2.87|0.08861|43.43|-0.01527|0.0373|0.03048715944152|0.565|0.10539|23|9|0.10714367269267|3.3557212178877
2024-02-10 15:35:29|DAILY|03673|32435|/equities/mauna-kea-technologies-sas|CACALL|0.43903209557126|32|0.0403|2|0.00858|0.47|-0.24228|37.93|-0.06242|0.03379|0.0026904261687956|0.667|0.15623|27|14|-0.0030284360189574|5.0927914691943
2024-02-10 15:35:30|DAILY|03674|7068|/equities/maurel-prom|CACALL|-5.5940778966656|47|-0.1539|1|-0.15391|5.305|0.27677|29.68|-0.01823|0.02915|0.057468081244561|0.5|0.11952|34|10|0.1033971563981|3.8370767772512
2024-02-10 15:35:31|DAILY|03675|943360|/equities/mcphy-energy|CACALL/MSCI_EU_SMALLCAP|-2.7454465597811|52||0|-0.365|2.286|-0.14894|38.62|0.11936|0.2052|0.20519673062356|0.538|0.17421|26|9|0.053211374407583|5.5733146919431
2024-02-10 15:35:32|DAILY|03676|7363|/equities/media-6|CACALL|9.8320437535257|9|0.1417|2|0.0202|10.1|0.06743|12.42|-0.05678|0.01874|0.072598750222309|0.333|0.05616|33|3|0.086966507177033|2.2147200956938
2024-02-10 15:35:33|DAILY|03677|1096116|/equities/medincell-sa|CACALL|7.8076413863788|56||0|0.39936|8.76|-0.0234|43.43|0.10537|0.17061|0.16656820747716|0.522|0.12852|23|7|0.11645825426945|4.6653510436433
2024-02-10 15:35:34|DAILY|03678|17823|/equities/memscap|CACALL|7.0102444312806|67|0.6134|2|0.49425|7.8|-0.00922|24.12|-0.00325|0.05526|0.1206835800227|0.512|0.11536|41|14|0.21632796208531|4.2587952606635
2024-02-10 15:35:35|DAILY|03679|6994|/equities/mercialys|CACALL/MSCI_EU_SMALLCAP|-11.058974015893|7|0.0184|1|0.01839|10.52|0.2327|37.46|0.05992|0.08129|-0.0038648087194865|0.679|0.09089|28|16|0.014717535545024|2.9191981042654
2024-02-10 15:35:36|DAILY|03680|7071|/equities/mersen|CACALL/MSCI_EU_SMALLCAP|33.578834073186|11||0|0.05621|35.7|0.00446|31.67|-0.01099|0.02323|0.023415244778843|0.545|0.091|33|11|0.034223696682464|3.014891943128
2024-02-10 15:35:38|DAILY|03681|14170|/equities/metabolic-explorer|CACALL|0.38054784746339|5|0.0989|1|0.0989|0.5|0.47384|38.89|0.05577|0.17165|-0.018439179833528|0.444|0.15385|27|7|0.041839658444022|5.589495256167
2024-02-10 15:35:39|DAILY|03682|6946|/equities/m6-metropole|CACALL|-13.022193148918|3||0|-0.00327|12.21|0.00575|32.91|0.03372|0.06032|-0.039256254345224|0.563|0.07563|32|10|-0.0095763033175356|2.587044549763
2024-02-10 15:35:39|DAILY|03683|17825|/equities/micropole|CACALL|1.0330498176078|48|0.0644|1|0.06436|1.075|-0.08425|48|0.03047|0.05813|-0.012280792634108|0.381|0.0851|21|5|0.0052834123222749|2.8173090047393
2024-02-10 15:35:40|DAILY|03684|17659|/equities/financiere-moncey|CACALL|-7911.0867108893|1||0|0|7550|-0.00741|6.27|-0.00559|0.02349|0.022837055747669|0.597|0.0275|77|5|0.11967494824017|0.99463975155279
2024-02-10 15:35:41|DAILY|03685|15242|/equities/montea-cva|CACALL/MSCI_EU_SMALLCAP|-81.769859560721|17|-0.076|1|-0.07598|75.4|0.20842|37.11|0.00173|0.02552|-0.010576244241636|0.607|0.08659|28|15|0.013167772511848|2.7149099526066
2024-02-10 15:35:43|DAILY|03686|17830|/equities/musee-grevin|CACALL|65.927448026865|10|0.0121|2|0|66|0.25676|5.13|-0.02002|0.02411|0.021180243110929|0.5|0.0249|40|0|0.053028037383178|0.27725700934579
2024-02-10 15:35:43|DAILY|03687|1156934|/equities/nacon-sa|CACALL|-1.6733306256588|7|-0.0868|1|-0.08679|1.452|-0.08516|41.83|0.02896|0.06844|0.018023854621509|0.5|0.12277|24|11|-0.092494059405941|4.0187425742574
2024-02-10 15:35:44|DAILY|03688|40322|/equities/nanobiotix|CACALL|-7.6624379526595|3|0.0328|1|0.03284|6.92|0.02722|35.1|0.00387|0.11408|0.035973849841843|0.567|0.15099|30|14|0.11755165876777|5.0593914691943
2024-02-10 15:35:45|DAILY|03689|1088763|/equities/navya|CACALL|-0.047663225662934|23|-0.2857|1|-0.28571|0.03|0.19394|38.15|0.00218|0.10117|0.042338300154676|0.55|0.35234|20|8|-0.10427898089172|8.7521630573248
2024-02-10 15:35:46|DAILY|03690|1097383|/equities/neoen|CACALL/MSCI_EU_SMALLCAP|-26.365570474224|25||0|-0.12859|24.26|-0.04331|28.64|-0.02636|0.0071|0.01441321587531|0.694|0.09598|36|18|0.016062559241706|3.4570265402844
2024-02-10 15:35:48|DAILY|03691|17833|/equities/neurones|CACALL|43.279424477177|68|0.219|2|0.17671|43.95|-0.0527|31.87|-0.02029|0.00621|0.029645188416029|0.581|0.06261|31|12|0.087872985781991|2.276908056872
2024-02-10 15:35:49|DAILY|03692|7028|/equities/nexans|CACALL/MSCI_EU_SMALLCAP|81.499883011293|22|0.1352|1|0.13522|90.25|0.02867|25.22|-0.02597|0.00837|0.029630818955707|0.488|0.08837|41|13|0.10048625592417|3.1456047393365
2024-02-10 15:35:50|DAILY|03693|7054|/equities/nexity|CACALL/MSCI_EU_SMALLCAP|-15.932295488616|19||0|-0.02916|14.65|-0.03998|37.04|0.01972|0.06247|0.032155832358915|0.464|0.07654|28|7|-0.078068246445498|2.6271251184834
2024-02-10 15:35:51|DAILY|03694|994269|/equities/nexstage-am-sas|CACALL|-107.20767030398|10|-0.0147|2|-0.00943|105|0.07|12.19|-0.00253|0.01365|0.01165638405816|0.561|0.0121|57|11|0.019184659090909|0.44123153409091
2024-02-10 15:35:51|DAILY|03695|951013|/equities/electro-power-systems-sa|CACALL|0.59366742087606|27|-0.0699|2|-0.13838|0.66|-0.78239|48.9|0.05627|0.1225|-0.048620786921051|0.619|0.14918|21|9|-0.13447008547009|5.3643722697056
2024-02-10 15:35:53|DAILY|03696|6972|/equities/nicox|CACALL|0.39115926543654|70|0.1475|2|-0.11667|0.424|-0.11598|46.95|0.05061|0.09851|-0.07042412039888|0.524|0.11461|21|7|-0.18714597156398|3.6838957345972
2024-02-10 15:35:54|DAILY|03697|961657|/equities/nokia-finland?cid=961657|CACALL|3.2257260290239|39|0.083|1|0.08298|3.328|-0.09998|26.08|-0.01149|0.02491|-0.0021065657424007|0.462|0.07005|39|12|0.024584834123223|2.4459317535545
2024-02-10 15:35:55|DAILY|03698|1161787|/equities/nr-21-sa|CACALL|-61.133070636383|58|-0.6284|1|-0.62838|55|0.18824|14.53|0.36478|0.78704|-0.053449459930565|0.412|0.24201|17|5|0.67523684210526|6.9085756578947
2024-02-10 15:35:56|DAILY|03699|7109|/equities/nrj-group|CACALL|-7.8932229139051|4||0|0.02145|7.62|0.11012|37.57|-0.01795|0.00448|0.014093228823597|0.643|0.0594|28|11|0.021710900473934|1.9437677725118
2024-02-10 15:35:57|DAILY|03700|17835|/equities/oeneo|CACALL|-11.756099915797|48|-0.139|1|-0.139|11.15|0|36|-0.01759|0.00121|-0.0021364997094495|0.464|0.06473|28|11|-0.0057554502369668|2.1686028436019
2024-02-10 15:35:58|DAILY|03701|17836|/equities/olgroupe|CACALL|1.9604626728694|88|0.0249|2|0.01449|2.1|-0.16498|44.95|0.00074|0.0465|1.1275491066156E-5|0.619|0.06826|21|8|-0.012729388942774|2.175175557711
2024-02-10 15:35:59|DAILY|03702|17837|/equities/orapi|CACALL|6.5506356805376|164||0|0.71208|6.66|-0.0275|25.09|-0.08528|0.01655|0.021897289432906|0.629|0.13428|35|12|0.15193659942363|3.6537838616715
2024-02-10 15:36:00|DAILY|03703|943319|/equities/orege|CACALL|0.39341489868138|5|-0.1837|1|-0.18367|0.4|0.24365|42.04|-0.0058|0.1211|0.14401777868162|0.6|0.14787|25|9|0.014318483412322|5.751701421801
2024-02-10 15:36:01|DAILY|03704|7075|/equities/orpea|STOXX600/CACALL/EAFAGROWTH|-0.016649262699731|58||0|-0.97256|0.0134|-0.23958|35.46|0.20891|0.32542|-0.10737392804705|0.571|0.14783|28|9|0.14804761904762|5.3123714285714
2024-02-10 15:36:02|DAILY|03705|949748|/equities/ose-pharma-international-sa|CACALL|-4.0694199855182|101||0|-0.24051|3.6|0.58963|34.04|-0.01784|0.09671|0.095404199204109|0.536|0.12938|28|5|0.10024691358025|5.1083181386515
2024-02-10 15:36:05|DAILY|03706|943370|/equities/ask|CACALL|37.985248729742|31|0|1|0|38.01|0.00631|22.02|-0.00833|0.04024|0.025264530569428|0.535|0.07173|43|12|0.057685772773797|2.2551125895599
2024-02-10 15:36:05|DAILY|03707|17665|/equities/paref|CACALL|-45.93503756863|37|-0.0308|1|-0.03084|44|-0.06967|32.47|-0.00565|0.01594|-0.0027662680542426|0.533|0.06844|30|11|-0.04539603960396|1.7450673267327
2024-02-10 15:36:06|DAILY|03708|7159|/equities/parrot|CACALL|2.4859035364723|25|0.1206|2|0.10317|2.78|-0.07896|49.1|0.03733|0.10603|0.097181771807942|0.571|0.14596|21|7|0.083028436018957|5.2448075829384
2024-02-10 15:36:07|DAILY|03709|17844|/equities/passat|CACALL|4.7942916647641|54||0|0.09783|5.05|0.01545|38.08|-0.00265|0.02613|0.055669695751836|0.48|0.08332|25|6|0.036986069651741|2.9332935323383
2024-02-10 15:36:08|DAILY|03710|17845|/equities/patrimoine-et-commerce|CACALL|18.021873537384|9||0|0.0082|18.45|0.0614|36.07|0.01597|0.03453|0.011701857139893|0.552|0.04275|29|11|0.012204933586338|1.5583614800759
2024-02-10 15:36:10|DAILY|03711|17666|/equities/pcas|CACALL|7.8848540321177|44|0.0323|1|0.03226|8|0.14815|42.95|-0.00526|0.02677|-0.024955402151845|0.632|0.1252|19|12|-0.001906868451688|3.8506123399302
2024-02-10 15:36:11|DAILY|03712|17846|/equities/perrier-industrie|CACALL|98.589611420231|60|0.0838|2|0.06316|101|0.01565|30.18|0.01679|0.03647|0.038277679485597|0.576|0.0525|33|12|0.058561137440758|1.7981071090047
2024-02-10 15:36:11|DAILY|03713|17759|/equities/ffp|CACALL|-101.98268788626|15|0.0184|1|0.01842|99.5|-0.05146|34.7|0.01624|0.03722|0.034998066233743|0.633|0.07961|30|12|0.017218957345972|2.5525355450237
2024-02-10 15:36:12|DAILY|03714|7332|/equities/pharmagest-int.|CACALL/MSCI_EU_SMALLCAP|-54.3317384049|21|-0.1614|1|-0.1614|47.8|-0.09091|27.24|-0.0023|0.0252|0.021506243369634|0.658|0.07815|38|20|-0.0019127962085308|2.5804805687204
2024-02-10 15:36:13|DAILY|03715|6947|/equities/pierre-vacances|CACALL|-1.3665525828333|13||0|-0.14689|1.208|0.09767|43.42|0.13135|0.19843|0.076824818084986|0.542|0.13626|24|9|-0.012240986717268|4.5903368121442
2024-02-10 15:36:15|DAILY|03716|7027|/equities/plastic-omnium|CACALL/MSCI_EU_SMALLCAP|-11.177800101583|21|-0.0915|1|-0.09147|10.23|-0.31564|32.34|0.00722|0.03286|0.0045428861759273|0.5|0.09949|32|12|-0.048878672985782|3.3879677725119
2024-02-10 15:36:16|DAILY|03717|17847|/equities/plastiques-du-val-de-loire|CACALL|-3.5064825328425|25|-0.1076|1|-0.10765|3.15|0.37924|32.22|0.04779|0.08449|-0.0079804247420085|0.594|0.09189|32|12|-0.038327014218009|3.2306549763033
2024-02-10 15:36:17|DAILY|03718|945688|/equities/poxel-sa|CACALL|-0.53094836263308|22|0.0052|1|0.00519|0.4845|0.29795|39.77|-0.04298|0.05571|0.017556945904334|0.654|0.17414|26|13|-0.22195165876777|4.9545488151659
2024-02-10 15:36:18|DAILY|03719|17849|/equities/precia|CACALL|31.970703358892|49||0|0.24373|34.7|0.09843|34.07|-0.02213|0.00439|0.022597114806067|0.667|0.08154|27|9|0.087939049586777|2.7662902892562
2024-02-10 15:36:19|DAILY|03720|13181|/equities/hubwoo-s.a.|CACALL|-0.086561398343772|72|-0.0526|1|-0.05263|0.072|-0.30275|58.33|-0.09929|-0.01003|0.0046249857179501|0.75|0.20438|12|5|0.18860440985733|6.1404695201038
2024-02-10 15:36:21|DAILY|03721|1009128|/equities/prodways-sas|CACALL|0.86994308262564|14||0|-0.01224|0.968|0.12644|35.93|0.01845|0.06435|-0.0037866379736049|0.552|0.10748|29|11|-0.048010426540284|3.7431033175355
2024-02-10 15:36:21|DAILY|03722|17667|/equities/prologue-software|CACALL|-0.22240136450051|54||0|-0.09375|0.203|-0.12157|62.63|0.03|0.06329|0.015374392539255|0.75|0.17806|16|11|0.0056701421800948|5.0544028436019
2024-02-10 15:36:22|DAILY|03723|6992|/equities/neopost|CACALL/MSCI_EU_SMALLCAP|19.091465281953|35|0.0233|1|0.0233|20.2|-0.04442|30.94|-0.02213|0.03407|0.03373640005683|0.424|0.09344|33|7|0.024703317535545|3.0594047393365
2024-02-10 15:36:23|DAILY|03724|6996|/equities/rallye|CACALL|-0.14344293139578|63||0|-0.17878|0.113|1.29333|41.29|0.09516|0.23921|0.12710064257933|0.5|0.22885|24|8|-0.091504273504273|7.3017692307692
2024-02-10 15:36:24|DAILY|03725|7659|/equities/general-sante|CACALL|-18.957568849473|18|-0.0266|1|-0.0266|18.3|-0.03609|33.5|-0.01906|0.00208|0.0064122846262716|0.667|0.06148|30|10|0.023616438356164|2.4331653620352
2024-02-10 15:36:26|DAILY|03726|7079|/equities/recylex|CACALL|1.7315948295951|34|-0.1514|1|-0.15138|1.85|-0.23509|19.33|0.05374|0.0698|-0.17630724861189|0.667|0.25793|3|2|-0.57343956043956|6.9588901098901
2024-02-10 15:36:27|DAILY|03727|6971|/equities/remy-cointreau|STOXX600/CACALL/EAFAGROWTH|90.275845762797|11||0|-0.02677|98.54|-0.12566|38.7|0.02005|0.05264|0.012420257313448|0.556|0.0727|27|12|0.010790521327014|2.5143962085308
2024-02-10 15:36:27|DAILY|03728|6969|/equities/rexel|STOXX600/CACALL/MSCI_EU_SMALLCAP|23.508204476283|11|0.0072|1|0.00723|25.09|0.17576|23.22|-0.0296|0.00652|0.032893512405514|0.533|0.09443|45|14|0.11029478672986|3.1379165876777
2024-02-10 15:36:28|DAILY|03729|7305|/equities/robertet|CACALL|792.93323278525|10|0.0029|2|-0.0049|812|-0.03332|33.74|-0.03429|-0.01236|0.0034675700593884|0.419|0.06858|31|6|0.0060293838862559|2.2422398104265
2024-02-10 15:36:29|DAILY|03730|1084836|/equities/roche-bobois|CACALL|-49.151625125101|25||0|-0.03138|46.3|0.07779|51.55|0.038|0.06779|0.03673814906283|0.75|0.08144|20|11|0.11998104265403|2.9242909952607
2024-02-10 15:36:31|DAILY|03731|17841|/equities/paris-orleans|CACALL|-38.911760427103|76||0|-0.16991|38.35|0.07479|39.73|0.0117|0.03321|0.036994068590156|0.636|0.07943|22|11|0.063335089567966|2.4160600632244
2024-02-10 15:36:32|DAILY|03732|7103|/equities/rubis|STOXX600/CACALL/MSCI_EU_SMALLCAP|22.696203551685|69|0.0983|2|0.09186|23.06|-0.05898|39.48|0.02646|0.04608|0.026536461008871|0.6|0.07149|25|11|-0.063795260663507|2.3060909952607
2024-02-10 15:36:33|DAILY|03733|17857|/equities/sabeton|CACALL|-20.012043342824|7||0|-0.01015|19.5|-0.04553|7.48|-0.04695|-0.0026|0.0026961265428599|0.545|0.03805|88|3|0.035093373493976|0.90769879518072
2024-02-10 15:36:33|DAILY|03734|7538|/equities/samse|CACALL|195.88781897174|46|0.1374|2|0.06878|202|0.15596|37.41|0.01522|0.03968|0.046047950439207|0.556|0.0529|27|10|0.028554502369668|1.8137127962085
2024-02-10 15:36:34|DAILY|03735|7014|/equities/stedim|STOXX600/CACALL/EAFAGROWTH|228.29349324224|8|0.0371|2|-0.00318|250.4|0.12262|28.32|-0.00683|0.03873|0.037878360565644|0.541|0.1093|37|13|0.087163981042654|3.5386322274882
2024-02-10 15:36:36|DAILY|03736|7004|/equities/bongrain|CACALL|-54.370455651946|2|0|1|0|52.8|0.03383|37.64|0.01016|0.02996|0.0086585730017582|0.643|0.05001|28|10|-0.0058777251184834|1.6672834123223
2024-02-10 15:36:37|DAILY|03737|17705|/equities/bois-scier-manche|CACALL|-9.2885503974206|16|0.0286|2|0.05263|9|-0.07065|18.69|-0.02304|-0.00091|-0.0016800869067858|0.558|0.04618|52|16|0.007274569402229|1.4848409321175
2024-02-10 15:36:38|DAILY|03738|7007|/equities/scor|STOXX600/CACALL/EAFAVALUE|27.175981823642|18|0.0143|1|0.01427|28.44|-0.0784|28.05|-0.016|0.02153|0.0060042887441584|0.459|0.08454|37|7|0.007647393364929|2.951628436019
2024-02-10 15:36:39|DAILY|03739|7073|/equities/seche-environ|CACALL|110.37230674006|35||0|0.06399|116.4|0.05823|27.59|-0.01498|0.00595|0.044726941060488|0.703|0.08836|37|21|0.12985118483412|2.936317535545
2024-02-10 15:36:39|DAILY|03740|17862|/equities/selectirente-n|CACALL|90.92781282873|14|0.0012|2|-0.01087|91|0.01145|6.63|-0.00701|0.00582|0.0033865687078645|0.461|0.0055|152|3|0.0072771792360431|0.10279333986288
2024-02-10 15:36:41|DAILY|03741|943368|/equities/sergeferrari-g|CACALL|-6.520064814099|16|-0.1644|1|-0.16436|6.05|-0.06583|26|-0.01766|0.0361|0.042450955057199|0.675|0.11471|40|19|0.058134597156398|3.7825355450237
2024-02-10 15:36:42|DAILY|03742|6975|/equities/ses-global|STOXX600/CACALL/MSCI_EU_SMALLCAP|5.6493809805098|35||0|0.02277|5.84|0.15101|35.21|-0.00048|0.03924|0.013952116157616|0.414|0.09011|29|4|-0.036267298578199|3.0550786729858
2024-02-10 15:36:43|DAILY|03743|17876|/equities/store-electronic|CACALL|128.10526010267|12|0.0681|1|0.06815|144.2|0.08173|26.74|-0.05528|0.04552|0.046374983213122|0.538|0.10918|39|12|0.22611385199241|3.8351660341556
2024-02-10 15:36:44|DAILY|03744|1052409|/equities/groupe-smcp|CACALL/MSCI_EU_SMALLCAP|-3.015906801874|41||0|-0.17011|2.61|-0.1557|36.25|0.00702|0.0629|0.00036661523062738|0.5|0.14107|28|9|-0.062513744075829|4.6692862559242
2024-02-10 15:36:45|DAILY|03745|17889|/equities/tunn-prado-caren|CACALL|-28.112735519095|32|0|1|0|27.5|-0.01698|56.83|0.00409|0.04735|0.064787523947602|0.5|0.04973|18|6|0.040279886148008|1.5738814041746
2024-02-10 15:36:47|DAILY|03746|17776|/equities/francaise-casinos|CACALL|1.7259003915345|2||0|-0.00546|1.82|0.01863|4.23|-0.11466|-0.01002|-0.01727594936288|0.478|0.0586|136|1|0.29700173611111|0.82012673611111
2024-02-10 15:36:48|DAILY|03747|17888|/equities/tour-eiffel|CACALL|-15.149265384866|2||0|-0.01099|13.5|0.03019|47.91|0.01645|0.04573|0.0078838539489536|0.591|0.05775|22|8|-0.089207582938389|2.0123658767773
2024-02-10 15:36:48|DAILY|03748|6981|/equities/sodexho-alliance|STOXX600/CACALL/EAFAGROWTH|-87.47214384701|7||0|0.05113|78.12|-0.2781|30.85|-0.02545|0.01754|0.034073726903298|0.529|0.08189|34|9|0.0014587677725118|2.5433971563981
2024-02-10 15:36:49|DAILY|03749|17867|/equities/soditech-ingenier|CACALL|-1.4755202881545|1||0|0|1.32|-0.00752|6.43|-0.07453|0.02643|0.040335952454676|0.519|0.07182|104|5|0.41874588938714|1.2473273542601
2024-02-10 15:36:50|DAILY|03750|17871|/equities/sogeclair|CACALL|17.942698635837|7|0.0206|2|-0.01058|18.7|0.03846|23.31|0.01914|0.0549|0.036761602117501|0.6|0.0688|45|16|-0.0069734597156398|2.5814227488152
2024-02-10 15:36:52|DAILY|03751|6990|/equities/soitec|STOXX600/CACALL/MSCI_EU_SMALLCAP|-143.44204737329|28||0|-0.05546|142.2|0.01394|32.13|0.01494|0.05142|0.076995886177009|0.5|0.09712|32|7|0.070539336492891|3.3196767772512
2024-02-10 15:36:53|DAILY|03752|7058|/equities/solocal|CACALL|0.081534881289946|67|-0.0588|2|-0.15087|0.0833|-0.11942|42.35|0.05597|0.14215|-0.11509474085069|0.565|0.20862|23|9|-0.35689615384615|5.5865480769231
2024-02-10 15:36:54|DAILY|03753|943283|/equities/solutions-30-s|CACALL/MSCI_EU_SMALLCAP|-2.6975075354533|4||0|0.01583|2.438|0.38746|43.33|0.08753|0.15273|0.077354723883239|0.667|0.14808|24|9|0.018006711409396|5.2973528283797
2024-02-10 15:36:55|DAILY|03754|541|/equities/solvay|STOXX600/CACALL/EAFAVALUE|-25.292634726858|42||0|0.07711|22.21|-0.79635|31.69|-0.03568|0.0181|-0.014802072268229|0.656|0.09913|32|14|-0.041247393364929|2.526345971564
2024-02-10 15:36:55|DAILY|03755|17873|/equities/somfy-sa|CACALL|141.9623252603|56|0.3977|2|0.38298|143|-0.09451|38.05|0.04292|0.06472|0.0451019498256|0.579|0.07812|19|9|0.0878264781491|2.5486131105398
2024-02-10 15:36:57|DAILY|03756|7100|/equities/sopra-group|STOXX600/CACALL/MSCI_EU_SMALLCAP|205.29548598293|68||0|0.25|222|0.00307|34.07|0.00919|0.02927|0.026638013182642|0.586|0.07813|29|13|0.063319431279621|2.5849127962085
2024-02-10 15:36:58|DAILY|03757|942438|/equities/spie-promesses|STOXX600/CACALL/MSCI_EU_SMALLCAP|29.381108150206|69|0.1844|2|0.1718|30.42|-0.03302|31.84|-0.01703|0.01082|0.04093641018194|0.613|0.07597|31|10|0.070685308056872|2.5840388625592
2024-02-10 15:36:59|DAILY|03758|7380|/equities/sii|CACALL|69.464394392177|62|0.4768|1|0.47679|70|0.04249|32|-0.01303|0.026|0.037363473490534|0.452|0.09561|31|10|0.11604368471035|2.9453827160494
2024-02-10 15:37:00|DAILY|03759|17874|/equities/sqli|CACALL|-42.834120070291|109|-0.1323|2|-0.1308|41.2|0.11901|32|-0.00881|0.028|0.051892741207925|0.607|0.06627|28|12|0.073980079681275|2.0904521912351
2024-02-10 15:37:01|DAILY|03760|960709|/equities/srp-groupe-sa|CACALL|0.97835208219182|8||0|-0.02504|1.09|0.12929|38.81|0.15606|0.21385|0.34352006306348|0.481|0.12929|27|8|0.1182691943128|5.1796511848341
2024-02-10 15:37:03|DAILY|03761|17875|/equities/st-dupont|CACALL|-0.07826771754941|14||0|0.04444|0.0658|-0.35583|63.75|-0.05774|0.02299|-0.093494270297859|0.563|0.13028|16|6|0.015921587608906|4.2256969990319
2024-02-10 15:37:03|DAILY|03762|7121|/equities/stef-tfe|CACALL|115.30344400389|68||0|0.11575|117.6|-0.00465|34.07|-0.00243|0.02766|0.023326842582593|0.483|0.05662|29|6|0.050429383886256|1.9785251184834
2024-02-10 15:37:04|DAILY|03763|8806|/equities/suez-environnement-s.a.|STOXX600/CACALL/EAFAVALUE|19.768997397939|77||0|0.0043|19.83|0.27461|50.78|0.05277|0.08599|0.028693409098683|0.556|0.06467|9|2|0.090313320825516|1.7097185741088
2024-02-10 15:37:05|DAILY|03764|7127|/equities/sword-group|CACALL|-38.032401716436|28|-0.0649|1|-0.0649|35.3|0.14269|27.05|-0.01483|0.01822|0.016482354455988|0.526|0.06766|38|15|0.024809478672986|2.3476672985782
2024-02-10 15:37:06|DAILY|03765|7091|/equities/synergie|CACALL|32.194062969206|7|0.0183|1|0.01826|33.45|-0.01054|29.97|0.01034|0.04612|0.037986440283673|0.514|0.06441|35|13|0.03716018957346|2.4402331753554
2024-02-10 15:37:08|DAILY|03766|943267|/equities/tarkett|CACALL|9.1900508692215|11|-0.0327|1|-0.03265|9.48|-0.11312|33.65|-0.03071|0.01549|0.0061710989634941|0.613|0.09378|31|13|-0.0048148148148149|3.1326790123457
2024-02-10 15:37:08|DAILY|03767|17880|/equities/tayninh|CACALL|-1.2835748059616|18||0|-0.15972|1.21|-0.07869|1.19|0.07579|0.1132|0.14810992923538|0.762|0.15979|42|1|2.4931343283582|0.10294029850746
2024-02-10 15:37:09|DAILY|03768|13166|/equities/technicolor-rgpt|CACALL/MSCI_EU_SMALLCAP|0.14535631083228|23|0.1993|2|-0.242|0.1516|-0.11841|33.23|-0.00538|0.06299|-0.040699200243098|0.71|0.13869|31|16|-0.21098479087452|5.4806587452472
2024-02-10 15:37:10|DAILY|03769|1170143|/equities/technip-energies-bv|CACALL/MSCI_EU_SMALLCAP|-19.93223103801|24|-0.0995|1|-0.09951|18.37|-0.05437|33.82|0.00961|0.03822|0.034372764439065|0.682|0.10043|22|12|0.079694915254237|3.2149035202086
2024-02-10 15:37:11|DAILY|03770|7006|/equities/fmc-technologies-inc?cid=7006|CACALL|-6.2887906048566|19|0.0964|1|0.09644|5.912|-0.0561|33.13|0.03109|0.08804|0.062659162174552|0.5|0.15545|16|5|-0.1166003649635|4.9651861313869
2024-02-10 15:37:13|DAILY|03771|40327|/equities/televerbier-sa|CACALL|56.354052342394|19|0.2365|2|0.1875|57|-0.06855|5.1|-0.0341|0.01634|6.352276563345E-5|0.517|0.03049|58|0|0.15966878980892|0.35954140127389
2024-02-10 15:37:13|DAILY|03772|7069|/equities/tessi|CACALL|168.3293885327|10|0.0019|2|0|168.6|0.00499|21.19|0.0347|0.04973|0.066533673265881|0.571|0.05058|21|7|0.091081497797357|1.6520528634361
2024-02-10 15:37:14|DAILY|03773|7086|/equities/tf1|CACALL/MSCI_EU_SMALLCAP|7.6696786865786|26|0.0778|2|0.06494|7.79|0.06323|29.43|-0.00566|0.02386|0.0004939262345103|0.571|0.07703|35|15|0.023060663507109|2.6229535545024
2024-02-10 15:37:15|DAILY|03774|7242|/equities/thermador-groupe|CACALL|80.417951610571|68||0|0.11111|81|-0.08071|52|0.03108|0.05512|0.035860272938002|0.526|0.08505|19|9|0.061109004739336|2.6027990521327
2024-02-10 15:37:16|DAILY|03775|997440|/equities/tikehau-capital-partners-sas|CACALL|20.446152761051|36|0.0828|2|0.06158|21.55|-0.06452|24.88|-0.01759|0.00894|0.01683796716753|0.634|0.06626|41|16|0.015927014218009|2.0931933649289
2024-02-10 15:37:18|DAILY|03776|17884|/equities/tipiak|CACALL|-85.97190708319|2||0|0|85.5|-0.00416|8.23|-0.01834|0.01244|0.011472728090448|0.465|0.01852|127|14|0.041788718929254|0.53701147227533
2024-02-10 15:37:18|DAILY|03777|1141916|/equities/titan-cement-international-sa|CACALL|23.816865607325|71|0.4723|2|0.42338|25.45|0.16667|42.83|0.01382|0.03822|0.024018704829767|0.522|0.08619|23|11|0.050990521327014|2.6706758293839
2024-02-10 15:37:19|DAILY|03778|7160|/equities/tonnellerie|CACALL|43.72132055939|38|0.1058|1|0.10577|46|-0.04832|24.83|-0.03695|-0.01425|0.019541705843506|0.732|0.08206|41|21|0.03999336492891|2.582771563981
2024-02-10 15:37:20|DAILY|03779|40315|/equities/total-gabon-sa|CACALL|-156.29658916519|13||0|0.02778|155.4|-0.04577|40.12|-0.01413|0.04008|0.041353962755435|0.423|0.06161|26|4|0.036863507109005|2.1807952606635
2024-02-10 15:37:21|DAILY|03780|17887|/equities/touax|CACALL|-5.3376556234333|6|-0.1045|1|-0.10448|4.8|-0.04965|35|0.02897|0.06208|0.060615672162566|0.6|0.0839|30|12|0.01841990521327|2.7089725118483
2024-02-10 15:37:23|DAILY|03781|7034|/equities/transgene|CACALL|-1.2859816516421|33|-0.1317|1|-0.13169|1.2|0.08597|34.1|-0.02475|0.0424|0.0077023676246334|0.533|0.123|30|8|0.022867298578199|3.6708644549763
2024-02-10 15:37:24|DAILY|03782|7003|/equities/trigano|CACALL/MSCI_EU_SMALLCAP|141.69082037804|4|-0.0261|1|-0.02607|145.7|-0.02242|31.88|-0.00298|0.03917|0.062210669625978|0.545|0.08502|33|8|0.072202843601896|2.9330985781991
2024-02-10 15:37:24|DAILY|03783|6984|/equities/ubisoft|STOXX600/CACALL/EAFAGROWTH|20.165793608549|1||0|0|22.67|-0.06523|36.38|0.00099|0.04434|0.0043218623786717|0.586|0.09808|29|8|-0.06257345971564|3.4412597156398
2024-02-10 15:37:25|DAILY|03784|17674|/equities/unibel|CACALL|979.35998043049|6|0.006|2|-0.01485|995|0.01968|4.56|-0.02031|0.0198|0.030623749959282|0.52|0.02569|75|1|0.21426224783862|0.27455043227666
2024-02-10 15:37:26|DAILY|03785|7145|/equities/union-fin.-france|CACALL|20.807315182762|81|0.558|2|0.5539|20.9|-0.09028|48.27|-0.00138|0.03294|-0.037923156794885|0.333|0.07189|15|4|0.039050995024876|2.301921641791
2024-02-10 15:37:28|DAILY|03786|17892|/equities/union-tech-info|CACALL|0.54187912115099|22||0|-0.00787|0.63|0.18692|38.07|-0.06661|-0.01592|0.027545945335171|0.593|0.0924|27|11|0.072230695900858|3.2804709246902
2024-02-10 15:37:28|DAILY|03787|7022|/equities/valeo|STOXX600/CACALL/EAFAVALUE|-12.822419761483|21|-0.1092|1|-0.10915|11.385|-0.05695|36.96|0.01022|0.04267|-0.007984705737751|0.679|0.12068|28|11|-0.048999052132701|3.91696492891
2024-02-10 15:37:29|DAILY|03788|408|/equities/vallourec|CACALL|13.113612497573|6|-0.0463|1|-0.04629|13.495|-0.01533|31.73|0.02725|0.07476|0.070557487934686|0.485|0.13561|33|8|-0.024230038022814|4.9597880228137
2024-02-10 15:37:30|DAILY|03789|17898|/equities/valneva|CACALL/MSCI_EU_SMALLCAP|-4.1719468514169|59||0|-0.35576|3.658|0.00404|33.23|0.01464|0.13481|0.14042987266522|0.633|0.15262|30|9|0.15694691943128|5.4883232227488
2024-02-10 15:37:31|DAILY|03790|1152995|/equities/verallia|CACALL/MSCI_EU_SMALLCAP|31.843092292999|11|0.0071|1|0.00709|34.1|0.16513|31.67|-0.00023|0.03256|0.044949998889549|0.424|0.07075|33|8|0.033775355450237|2.7050682464455
2024-02-10 15:37:33|DAILY|03791|40320|/equities/inside-secure-sa|CACALL|0.36425734678481|5|0.1802|2|0.05|0.483|0.17347|38.93|0.00922|0.0602|-0.042231633369192|0.593|0.12014|27|13|-0.089888151658768|4.2330834123223
2024-02-10 15:37:34|DAILY|03792|17896|/equities/vetoquinol|CACALL|-108.74138202434|12|-0.002|1|-0.00198|100.8|0.0587|30.71|-0.00313|0.02781|0.031927398794832|0.588|0.07899|34|16|0.066709004739336|2.7435336492891
2024-02-10 15:37:35|DAILY|03793|13167|/equities/vicat|CACALL/MSCI_EU_SMALLCAP|-36.17857537123|5|-0.0043|1|-0.00433|34.5|0.16735|35.03|0.0189|0.03647|0.021432683811466|0.667|0.0715|30|17|0.001550710900474|2.4689526066351
2024-02-10 15:37:36|DAILY|03794|7152|/equities/viel-et-cie|CACALL|-8.5490059671506|18|-0.0528|1|-0.05276|7.9|0.01275|47.05|-0.00071|0.02546|0.040725021796356|0.727|0.0552|22|9|0.05801711026616|1.7479990494297
2024-02-10 15:37:37|DAILY|03795|7066|/equities/vilmorin-et-cie|CACALL/MSCI_EU_SMALLCAP|62.513781080054|55|0.4243|2|0.01757|63.7|0.06161|40.67|-0.01467|0.03496|0.039092857421374|0.429|0.0747|21|5|0.053395374449339|2.2239955947137
2024-02-10 15:37:38|DAILY|03796|6977|/equities/virbac|CACALL|-345.74577696807|16|0.0135|1|0.01349|338|0.26565|30.59|-0.02564|0.01809|0.052435268802033|0.5|0.07858|34|11|0.065388625592417|2.8661838862559
2024-02-10 15:37:39|DAILY|03797|17897|/equities/visiodent|CACALL|2.9633725307351|13||0|0.00671|3|0.02467|5.69|-0.08233|0.0046|-0.0035721548234396|0.571|0.06026|35|2|0.29623696682464|0.48397630331754
2024-02-10 15:37:40|DAILY|03798|7177|/equities/cegereal|CACALL|-13.142499517076|36||0|-0.02273|12.9|-0.02789|18.14|0.01649|0.04319|0.014521879905469|0.5|0.03749|56|13|-0.095685061845861|1.3085842055186
2024-02-10 15:37:40|DAILY|03799|953538|/equities/voltalia-sa|CACALL/MSCI_EU_SMALLCAP|-8.5413656745356|25|-0.1327|1|-0.13266|7.78|-0.02267|28.64|-0.03582|0.00075|0.0043519739460064|0.639|0.11391|36|13|-0.013244549763033|3.530981042654
2024-02-10 15:37:41|DAILY|03800|7444|/equities/vrank-pomm-mono|CACALL|-16.684955145236|9||0|-0.01254|15.75|-0.01543|37.36|-0.01884|0.00772|-0.00017642027775525|0.571|0.05634|28|13|-0.012063567362429|2.0167210626186
2024-02-10 15:37:43|DAILY|03801|17872|/equities/solucom|CACALL|-62.904211963512|3||0|-0.01531|57.9|0.31154|30.97|-0.00498|0.02285|0.040946023900238|0.706|0.07805|34|14|0.10014881516588|2.8133781990521
2024-02-10 15:37:44|DAILY|03802|6993|/equities/wendel|STOXX600/CACALL/EAFAGROWTH|81.438506344584|11|0.0254|2|0.01376|84.75|0.05556|36.03|0.02258|0.04813|0.01919856036666|0.483|0.06821|29|9|-0.012637914691943|2.243145971564
2024-02-10 15:37:45|DAILY|03803|999060|/equities/x-fab-silicon-foundries-se|CACALL/MSCI_EU_SMALLCAP|-8.8149973555874|27||0|-0.16862|7.815|-0.02388|34.3|0.03359|0.06975|0.049504008275206|0.7|0.12462|30|15|0.10414218009479|4.0613535545024
2024-02-10 15:37:46|DAILY|03804|17900|/equities/xilam-animation|CACALL|4.3460596013112|19|0.1296|2|0.04656|4.72|-0.8196|41.48|0.04952|0.07466|-0.049313608105493|0.68|0.08544|25|13|-0.1601317535545|2.9730777251185
2024-02-10 15:37:47|DAILY|03805|389|/equities/air-liquide|STOXX600/CAC40/EAFAGROWTH/EAFAVALUE|-175.93021838905|28||0|-0.02605|167.48|0.07314|32.13|-0.00675|0.01308|0.022025047543905|0.531|0.05147|32|9|0.045315639810427|1.7344881516588
2024-02-10 15:37:48|DAILY|03806|412|/equities/eads|DAX/STOXX600/CAC40/EAFAGROWTH/EAFAVALUE|145.69085130895|23|0.045|1|0.04499|150.52|0.05016|27.92|-0.02185|0.00746|0.021535295146109|0.568|0.08234|37|17|0.050829383886256|2.9760663507109
2024-02-10 15:37:49|DAILY|03807|413|/equities/alstom|STOXX600/CAC40/EAFAGROWTH|-12.372617872494|60|-0.0282|1|-0.02824|11.7|-0.1335|41.5|0.07076|0.09901|-0.042031298861184|0.667|0.09451|24|13|-0.075790521327014|3.1511687203792
2024-02-10 15:37:50|DAILY|03808|6910|/equities/arcelormittal-reg|STOXX600/CAC40/EAFAVALUE|24.849273747814|13|0.0437|1|0.04366|26.535|0.10473|29.8|0.00073|0.0366|0.0505454883813|0.6|0.0986|35|13|0.092863507109005|3.3894720379147
2024-02-10 15:37:51|DAILY|03809|393|/equities/axa|STOXX600/CAC40/EAFAVALUE|-31.159858585663|2|-0.0028|1|-0.00283|29.99|0.05305|31|0.01318|0.03549|0.01386511403201|0.441|0.0588|34|10|0.033414218009479|2.1361876777251
2024-02-10 15:37:52|DAILY|03810|396|/equities/bnp-paribas|STOXX600/CAC40/EAFAVALUE|-57.970131601282|18||0|-0.11288|53.44|0.0408|30.53|0.0062|0.03165|0.010917155673878|0.529|0.07801|34|11|0.028184834123223|2.7796710900474
2024-02-10 15:37:54|DAILY|03811|397|/equities/bouygues|STOXX600/CAC40/EAFAVALUE|-34.237792265271|17|-0.0471|1|-0.04714|32.95|-0.02619|25.98|-0.01367|0.00602|0.0088397260007991|0.575|0.06379|40|14|0.0035289099526067|2.0726502369668
2024-02-10 15:37:54|DAILY|03812|390|/equities/cap-gemini|STOXX600/CAC40/EAFAGROWTH|200.34985303324|20||0|0.07886|210|0.0758|35.72|0.02354|0.05083|0.066550079360203|0.655|0.0797|29|11|0.080768720379147|2.4114104265403
2024-02-10 15:37:55|DAILY|03813|404|/equities/carrefour|STOXX600/CAC40/EAFAVALUE|-15.958459305081|40||0|-0.07289|14.945|-0.02134|29.88|-0.01883|0.00886|0.011684654668469|0.559|0.06845|34|10|0.015298578199052|2.1886909952607
2024-02-10 15:37:56|DAILY|03814|407|/equities/credit-agricole|STOXX600/CAC40/EAFAVALUE|-13.139497235037|7||0|-0.05627|12.21|0.10392|30.85|0.01547|0.04131|0.015388623489763|0.471|0.07366|34|11|0.017913744075829|2.5657971563981
2024-02-10 15:37:57|DAILY|03815|394|/equities/danone|STOXX600/CAC40/EAFAVALUE|59.916204610096|86|0.1387|2|0.12509|60.89|-0.00697|38.8|0.00221|0.01899|0.010712011258306|0.52|0.05753|25|9|-0.0089450236966825|1.852371563981
2024-02-10 15:37:59|DAILY|03816|6957|/equities/dassault-system|STOXX600/CAC40/EAFAGROWTH|-45.801535610417|7||0|0.01619|43.94|-0.01362|32.78|0.00763|0.03921|0.051084311467646|0.531|0.06939|32|9|0.056672037914692|2.3488426540284
2024-02-10 15:38:00|DAILY|03817|395|/equities/gdf-suez|STOXX600/CAC40/EAFAVALUE|-14.998479825499|19||0|-0.10522|14.1|0.05815|28.81|0.00189|0.02194|0.0032627124768921|0.528|0.06388|36|10|0.012277725118483|2.2126255924171
2024-02-10 15:38:01|DAILY|03818|405|/equities/essilor-internat|STOXX600/CAC40/EAFAGROWTH/EAFAVALUE|179.57361426558|3|0.0158|1|0.01575|188.3|0.04593|30.09|-0.00106|0.01802|0.02750265802724|0.571|0.06548|35|15|0.045727962085308|2.2226511848341
2024-02-10 15:38:02|DAILY|03819|6964|/equities/euro-scientific|STOXX600/CAC40/EAFAGROWTH|-56.863754282297|18||0|-0.01742|54.16|0.10595|32.44|-0.02149|0.0213|-0.0079147423231846|0.656|0.0809|32|12|0.029443601895735|2.7789488151659
2024-02-10 15:38:03|DAILY|03820|6987|/equities/hermes-international|STOXX600/CAC40/EAFAGROWTH|2052.5181116937|11|0.1441|2|0.10594|2174.5|0.08624|33.71|0.01722|0.04316|0.037178774654493|0.419|0.0728|31|7|0.12806066350711|2.3288104265403
2024-02-10 15:38:05|DAILY|03821|670|/equities/kering|STOXX600/CAC40/EAFAGROWTH|383.63104839333|11|0.0918|2|0.07354|413.1|-0.02524|28.24|-0.00494|0.01839|-0.0072043444349186|0.595|0.07988|37|13|-0.013469194312796|2.547117535545
2024-02-10 15:38:05|DAILY|03822|400|/equities/l-oreal|STOXX600/CAC40/EAFAGROWTH|-453.31552194757|1||0|0|418.8|-0.05909|32.97|-0.00815|0.01487|0.024930313372759|0.625|0.06106|32|12|0.056449289099526|2.0866549763033
2024-02-10 15:38:06|DAILY|03823|7059|/equities/legrand|STOXX600/CAC40/EAFAGROWTH/EAFAVALUE|90.121372607314|2|0.0034|1|0.00343|93.54|0.08113|36.34|0.01795|0.03797|0.023655250826829|0.517|0.06807|29|11|0.036769668246446|2.0369289099526
2024-02-10 15:38:07|DAILY|03824|399|/equities/l.v.m.h.|STOXX600/CAC40/EAFAGROWTH|761.57428231769|11|0.1601|2|0.0445|807.5|-0.0266|25.49|-0.02525|0.00138|0.014630381277259|0.415|0.06852|41|10|0.08081327014218|2.304127014218
2024-02-10 15:38:08|DAILY|03825|411|/equities/michelin|STOXX600/CAC40/EAFAVALUE|-31.882464982162|23|-0.0137|1|-0.01372|30.92|0.08211|32.28|-0.00998|0.01093|0.016916608345421|0.438|0.07043|32|11|0.029304265402844|2.3034199052133
2024-02-10 15:38:10|DAILY|03826|409|/equities/france-telecom|STOXX600/CAC40/EAFAVALUE|-10.974719270947|5||0|-0.03238|10.518|0.01532|30.91|-0.00357|0.0113|0.0053739929921574|0.618|0.05295|34|14|-0.012958293838863|1.7424947867299
2024-02-10 15:38:11|DAILY|03827|406|/equities/pernod-ricard|STOXX600/CAC40/EAFAGROWTH|148.69066340261|11|0.0162|2|-0.01086|154.85|-0.04717|31.67|-0.01123|0.0041|0.0027134999189339|0.697|0.06128|33|16|0.0074473933649289|1.911854028436
2024-02-10 15:38:11|DAILY|03828|6979|/equities/publicis-groupe|STOXX600/CAC40/EAFAVALUE|91.153012788628|57|0.2895|2|0.27244|95.56|-0.04678|30.27|-0.01942|0.01458|0.059962028026642|0.576|0.08182|33|9|0.10349194312796|2.5267706161137
2024-02-10 15:38:12|DAILY|03829|419|/equities/renault|STOXX600/CAC40/EAFAVALUE|33.628514869162|2||0|0.01422|37.44|0.01485|28.49|-0.03311|0.01261|0.02317690147531|0.568|0.11013|37|11|0.038983886255924|3.7982758293839
2024-02-10 15:38:13|DAILY|03830|6991|/equities/safran|STOXX600/CAC40/EAFAGROWTH|169.82783256439|21|0.0672|2|0.047|176.42|0.05207|31.36|-0.00216|0.02457|0.024327973076472|0.485|0.08173|33|9|0.060175355450237|2.826872985782
2024-02-10 15:38:15|DAILY|03831|403|/equities/saint-gobain|STOXX600/CAC40/EAFAVALUE|64.045015154592|9|0.0354|2|0.02868|67.78|0.17856|28.3|0.00623|0.02962|0.028031850587522|0.649|0.07734|37|16|0.080832227488152|2.5337383886256
2024-02-10 15:38:16|DAILY|03832|414|/equities/sanofi-aventis|STOXX600/CAC40/EAFAVALUE|-91.029289741202|12||0|-0.0565|86.5|0.02619|29|-0.02577|-0.00306|-0.014448894874948|0.472|0.05397|36|10|0.0077061611374408|1.9418530805687
2024-02-10 15:38:17|DAILY|03833|401|/equities/schneider-electr|STOXX600/CAC40/EAFAGROWTH/EAFAVALUE|187.64897440649|13|0.0866|2|0.07375|195.96|0.18434|35.97|0.01079|0.03318|0.048541796122162|0.448|0.06717|29|9|0.088177251184834|2.3167981042654
2024-02-10 15:38:18|DAILY|03834|410|/equities/societe-generale|STOXX600/CAC40/EAFAVALUE|-23.85418068756|19||0|-0.06207|21.76|0.06046|27.29|0.00467|0.03704|0.016249005802669|0.474|0.08579|38|12|0.0045914691943128|3.1364360189573
2024-02-10 15:38:19|DAILY|03835|1169015|/equities/fiat?cid=1169015|CAC40|20.981318011781|7|0.0935|2|0.08141|22.45|0.01491|36.17|0.0306|0.05785|0.053578245261325|0.586|0.08555|29|10|0.086630331753555|3.018063507109
2024-02-10 15:38:20|DAILY|03836|417|/equities/stmicroelectroni|STOXX600/CAC40/EAFAGROWTH|39.319729506753|14||0|0.00838|42.705|0.07211|29.77|0.01361|0.04233|0.042652045338675|0.6|0.09214|35|14|0.083351658767772|2.9876454976303
2024-02-10 15:38:21|DAILY|03837|7087|/equities/teleperformance|STOXX600/CAC40/EAFAGROWTH|137.90918312496|36|0.0888|2|0.07326|138.45|0.06612|29.14|-0.01303|0.03331|-0.012623318534468|0.6|0.07377|35|14|-0.010156398104265|2.6507800947867
2024-02-10 15:38:22|DAILY|03838|6952|/equities/thales|STOXX600/CAC40/EAFAGROWTH|-140.02773216301|16||0|0.00526|133.7|0.00766|30.59|-0.01916|0.00716|0.025301421138009|0.618|0.07491|34|13|0.053615165876777|2.4788151658768
2024-02-10 15:38:23|DAILY|03839|416|/equities/total|STOXX600/CAC40/EAFAVALUE|-61.077433551507|24||0|-0.00665|59.72|-0.07094|36.86|0.01802|0.03958|0.050046744392436|0.357|0.08388|28|8|0.040376303317536|2.5124132701422
2024-02-10 15:38:24|DAILY|03840|420|/equities/veolia-environ|STOXX600/CAC40/EAFAVALUE|28.821407029301|11|-0.0138|1|-0.01378|29.34|0.04167|33.71|0.00598|0.03517|0.007583820134691|0.581|0.06865|31|14|0.042411374407583|2.418672985782
2024-02-10 15:38:25|DAILY|03841|418|/equities/vinci|STOXX600/CAC40/EAFAGROWTH/EAFAVALUE|114.27775369861|20|-0.0092|1|-0.00921|116.14|0.03771|28|-0.01264|0.00524|0.014813628841672|0.541|0.06544|37|14|0.035647393364929|2.179882464455
2024-02-10 15:38:26|DAILY|03842|415|/equities/vivendi|STOXX600/CAC40/EAFAVALUE|9.9385634927535|98|0.2204|1|0.22044|10.32|0.03602|33.03|-0.0217|0.04513|0.011340856498138|0.483|0.06898|29|10|-0.047368720379147|1.8768606635071
2024-02-10 15:38:27|DAILY|03843|671|/equities/uniball|STOXX600/CAC40/EAFAVALUE|65.400611483446|71||0|0.51222|70.56|0.0547|33.97|-0.00874|0.04776|-0.010597180350753|0.552|0.12627|29|9|-0.0032672985781991|3.9478426540284
2024-02-10 15:38:28|DAILY|03844|953852|/equities/worldline-sa|STOXX600/CAC40/EAFAGROWTH|-13.273248017005|21||0|-0.1222|11.96|-0.04855|28.75|-0.00685|0.01967|-0.033513286256149|0.5|0.10533|36|13|-0.095588625592417|3.3295109004739
2024-02-10 15:38:29|DAILY|03845|6576|/equities/3i|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE|-2514.2814697604|4|0.0423|1|0.04231|2414|-0.05087|32.28|-0.00511|0.02239|0.021993316717113|0.563|0.07522|32|12|0.096572393822394|2.5660685328185
2024-02-10 15:38:31|DAILY|03846|6635|/equities/3i-infrsttr|FTSE350|312.89089530779|8|-0.0045|1|-0.00454|329|0|33.19|-0.01657|-0.00052|0.0027245048541386|0.452|0.05791|31|10|0.026878378378378|1.907861003861
2024-02-10 15:38:32|DAILY|03847|28357|/equities/4imprint-group-plc|FTSE350|4836.1224570635|16|0.0967|2|0.04046|5400|0.17024|40.84|-0.04974|0.00374|0.058872875422523|0.56|0.14745|25|9|0.091993243243243|4.8105685328185
2024-02-10 15:38:32|DAILY|03848|9048|/equities/888-holdings|FTSE350/MSCI_EU_SMALLCAP|74.498949717098|32|-0.026|1|-0.02597|90|-0.17413|77.31|0.28957|0.35729|0.29042576632967|0.538|0.17682|13|7|0.0056785714285713|5.5075984555985
2024-02-10 15:38:33|DAILY|03849|14006|/equities/a.g-barr-plc|FTSE350/MSCI_EU_SMALLCAP|-589.72748577698|1||0|0|532|0.06399|64.75|-0.01901|0.01521|0.021546915295|0.563|0.09813|16|5|0.010039575289575|3.216972972973
2024-02-10 15:38:34|DAILY|03850|6750|/equities/aberforth-smaller-companies-tst|FTSE350|-1351.832828479|18||0|-0.00305|1306|0.10084|33.97|0.02655|0.04394|0.044553463673605|0.5|0.06012|30|10|-0.0014633204633205|1.8954150579151
2024-02-10 15:38:36|DAILY|03851|6583|/equities/standard-life|STOXX600/FTSE350/EAFAVALUE|-179.78439200027|6|-0.0237|1|-0.0237|162.75|0.09805|32.22|-0.00588|0.03276|0.024934807931213|0.438|0.09047|32|8|-0.037537644787645|3.0401727799228
2024-02-10 15:38:37|DAILY|03852|6658|/equities/admiral-group|STOXX600/FTSE350/EAFAVALUE|-2627.5723381239|23||0|-0.01362|2534|0.03214|31.69|-0.02053|0.01628|0.023542995308204|0.594|0.07044|32|9|0.026374517374517|2.2983127413127
2024-02-10 15:38:37|DAILY|03853|1115734|/equities/aj-bell|FTSE350/MSCI_EU_SMALLCAP|280.45162028551|44|0.0548|1|0.05481|315.6|-0.09825|58.41|0.01581|0.02967|-0.02829965691382|0.706|0.13563|17|11|-2.4131274131313E-5|4.0864333976834
2024-02-10 15:38:38|DAILY|03854|6820|/equities/alliance-trust-plc-ord-shs-25p|FTSE350|1107.6553775709|61||0|0.10019|1164|-0.02682|36.15|-0.01772|-0.00205|0.024768679531316|0.481|0.05649|27|11|0.039158301158301|1.8777335907336
2024-02-10 15:38:39|DAILY|03855|942426|/equities/p2p-global|FTSE350|860.25868580876|246|0.4812|1|0.48123|868|-0.01655|19.67|0.0858|0.08933|-0.016548463356974|0.333|0.16451|3|2|0.050493421052632|2.2552631578947
2024-02-10 15:38:40|DAILY|03856|6603|/equities/anglo-american|STOXX600/FTSE350/EAFAVALUE|-1904.6904149334|43||0|-0.05548|1702.6|-0.19311|33.13|0.00048|0.03829|0.010916854139677|0.6|0.09878|30|14|0.019073359073359|3.380638996139
2024-02-10 15:38:41|DAILY|03857|6633|/equities/antofagasta|STOXX600/FTSE350/EAFAGROWTH|1508.8223952067|15|0.0529|1|0.0529|1642|-0.01485|29.2|-0.01244|0.02584|0.040308869014922|0.4|0.09945|35|11|0.085504826254826|3.5169893822394
2024-02-10 15:38:42|DAILY|03858|954886|/equities/apax-global-alpha-ltd|FTSE350|150.77497435477|35|-0.0727|1|-0.07273|153|-0.10489|40.08|-0.03282|-0.00829|-0.01536967155422|0.4|0.09557|25|10|0.013850386100386|3.3616447876448
2024-02-10 15:38:43|DAILY|03859|963710|/equities/ascential-plc|FTSE350/MSCI_EU_SMALLCAP|285.5801934923|90|0.4302|2|0.38935|302.6|-0.07484|32.66|-0.0257|0.01933|-0.02007210446152|0.517|0.11097|29|9|0.017700772200772|3.6734517374517
2024-02-10 15:38:43|DAILY|03860|6678|/equities/ashmore|STOXX600/FTSE350/MSCI_EU_SMALLCAP|205.98572905647|47|0.2546|1|0.25464|229.6|-0.11162|36.67|-0.00244|0.02435|-0.017832413550449|0.444|0.09531|27|7|-0.053106177606178|3.2629054054054
2024-02-10 15:38:45|DAILY|03861|6836|/equities/ashtead-group|STOXX600/FTSE350/EAFAGROWTH|4855.0552878715|12|0.0104|1|0.01039|5250|0.01922|35.34|0.03984|0.06183|0.016217274978849|0.69|0.08951|29|17|0.10677316602317|2.9559362934363
2024-02-10 15:38:46|DAILY|03862|6625|/equities/assoc.br.foods|STOXX600/FTSE350/EAFAGROWTH|-2369.3287007389|1||0|0|2232|-0.06376|32.38|0.00235|0.02708|0.024461709834258|0.625|0.07056|32|13|0.0060666023166023|2.4797258687259
2024-02-10 15:38:47|DAILY|03863|7351|/equities/assura-group|FTSE350/MSCI_EU_SMALLCAP|-46.871285992003|14|-0.0345|1|-0.03445|42.6|0.01706|39.35|-0.02549|-0.00607|-0.0097637134821502|0.423|0.07834|26|8|-0.044971042471042|2.5485193050193
2024-02-10 15:38:48|DAILY|03864|1096186|/equities/aston-martin|FTSE350/MSCI_EU_SMALLCAP|-201.70339727696|118|-0.4773|2|-0.46633|171.2|0.29483|38.29|-0.04136|0.07583|0.01155555435978|0.625|0.28183|24|9|-0.10893243243243|7.2496081081081
2024-02-10 15:38:49|DAILY|03865|6565|/equities/astrazeneca|STOXX600/FTSE350/EAFAGROWTH|-10646.26737061|2||0|-0.00631|9761|-0.07426|28.75|-0.01463|0.00333|0.004693401157203|0.667|0.06929|36|15|0.03655694980695|2.2094498069498
2024-02-10 15:38:50|DAILY|03866|948335|/equities/auto-trader-group-plc|STOXX600/FTSE350/EAFAGROWTH|697.45822367452|15||0|-0.02835|712.8|0.08885|32.97|-0.00035|0.01877|0.02234323322816|0.677|0.06799|31|16|0.036218146718147|2.4075888030888
2024-02-10 15:38:51|DAILY|03867|1075230|/equities/avast-holdings|STOXX600/FTSE350/MSCI_EU_SMALLCAP|687.52633564843|27|0.3529|2|0.04309|716.6|0.41068|50.23|0.01953|0.08695|0.093437293242575|0.615|0.09675|13|4|0.10018703976436|2.9855051546392
2024-02-10 15:38:52|DAILY|03868|6821|/equities/aveva-group|STOXX600/FTSE350/EAFAGROWTH|3204.6372263575|101|0.3076|2|0.1575|3219|0.2687|44.53|0.04097|0.06814|0.043443573339729|0.6|0.09156|15|8|0.0143515625|3.0232838541667
2024-02-10 15:38:52|DAILY|03869|6810|/equities/british-empire-trust|FTSE350|217.6710542739|69|0.1578|2|0.14257|226|-0.00314|42.09|0.01508|0.0336|0.035079315736441|0.478|0.05051|23|5|0.043183397683398|1.7211872586873
2024-02-10 15:38:53|DAILY|03870|6615|/equities/aviva|STOXX600/FTSE350/EAFAVALUE|414.16549635948|88|0.0427|2|0.01932|416.9|0.07152|32.72|-0.02484|0.01457|0.057093274197612|0.448|0.06871|29|8|0.019260617760618|2.3339305019305
2024-02-10 15:38:55|DAILY|03871|949036|/equities/b-m-european-value-retail-sa|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-536.55154609687|40||0|-0.12402|493|0.00669|29.32|-0.01017|0.01477|0.017478777527334|0.647|0.08115|34|17|0.038972972972973|2.7312519305019
2024-02-10 15:38:56|DAILY|03872|6690|/equities/babcock-international|FTSE350/MSCI_EU_SMALLCAP|415.31046897619|148|0.5642|1|0.56419|463|-0.0701|32.93|-0.02477|0.02532|0.031850974636144|0.556|0.12492|27|12|0.0078214285714284|3.8092750965251
2024-02-10 15:38:56|DAILY|03873|6632|/equities/bae-systems|STOXX600/FTSE350/EAFAVALUE|1135.7843104593|35|0.1127|1|0.1127|1209.5|-0.00576|34.55|-0.00672|0.01824|0.054339839049817|0.552|0.06462|29|13|0.086059845559846|2.2431525096525
2024-02-10 15:38:57|DAILY|03874|27919|/equities/baillie-gifford-japan-trust-plc|FTSE350|711.14131706481|68||0|0.09517|748|-0.10367|46.14|0.04757|0.05986|0.020197984351477|0.619|0.06448|21|11|-0.0010646718146718|1.8603909266409
2024-02-10 15:38:58|DAILY|03875|1055838|/equities/bakkavor|FTSE350/MSCI_EU_SMALLCAP|86.33962239331|17|0.0017|2|-0.02479|94.4|0.11009|92.73|-0.03388|0.01884|-0.076686404856918|0.636|0.20862|11|5|0.018792471042471|6.2030704633205
2024-02-10 15:39:00|DAILY|03876|6588|/equities/balfour-beatty|FTSE350/MSCI_EU_SMALLCAP|317.83844425879|61|0.0159|2|-0.00122|327.6|-0.11303|42.43|-0.02508|0.01165|0.020700336313195|0.565|0.09815|23|9|0.036574324324324|2.9672635135135
2024-02-10 15:39:00|DAILY|03877|28003|/equities/bank-of-georgia-holdings-plc|FTSE350/MSCI_EU_SMALLCAP|-3981.1657330361|2|0.0149|1|0.01488|3750|0.04379|36.96|0.00246|0.04559|0.077415725584324|0.464|0.11298|28|9|0.11990637065637|3.8774642857143
2024-02-10 15:39:01|DAILY|03878|6554|/equities/bankers-investment-trust|FTSE350|100.49589353932|65||0|0.07755|105.6|-0.04079|33.52|-0.01683|-0.00512|-0.01403242134404|0.552|0.05755|29|11|0.013037644787645|1.8955472972973
2024-02-10 15:39:02|DAILY|03879|282|/equities/barclays|STOXX600/FTSE350/EAFAVALUE|-153.57253909244|22||0|-0.02267|142.28|0.01947|36.25|0.02429|0.05401|0.01832431491355|0.536|0.08362|28|10|0.0070048262548262|3.1449845559846
2024-02-10 15:39:03|DAILY|03880|6613|/equities/barratt-developments|STOXX600/FTSE350/EAFAVALUE|-539.13739204035|18||0|-0.06255|487.1|0.20167|33.97|0.00028|0.03096|0.047975033273823|0.467|0.09125|30|6|-0.0098407335907336|3.1045250965251
2024-02-10 15:39:05|DAILY|03881|27934|/equities/bilfinger-berger-g-infr.-sicav|FTSE350|-129.59148089985|20||0|-0.07761|123.6|0|28.25|-0.02332|-0.00733|-0.003827135708422|0.417|0.05021|36|11|-0.022364864864865|1.640805019305
2024-02-10 15:39:06|DAILY|03882|6867|/equities/beazley-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP|525.19663166168|7|0.0365|2|0.02258|566|-0.04426|44.78|0.01673|0.05678|0.012668791233384|0.652|0.09259|23|6|0.02761583011583|3.2063861003861
2024-02-10 15:39:06|DAILY|03883|6567|/equities/bellway|STOXX600/FTSE350/MSCI_EU_SMALLCAP|2600.2341833126|64||0|0.26129|2848|0.07319|29.48|-0.01921|0.00815|0.00064890693032041|0.667|0.0988|33|16|-0.00090154440154444|3.2737538610039
2024-02-10 15:39:07|DAILY|03884|13127|/equities/berkeley-group-holdings-plc|STOXX600/FTSE350/EAFAVALUE|4652.0529599931|68|0.1181|1|0.11805|4726|-0.04547|29.36|-0.01735|0.00499|-0.0063693346330922|0.515|0.073|33|13|0.013929536679537|2.5524797297297
2024-02-10 15:39:08|DAILY|03885|6617|/equities/bhp-billiton|STOXX600/FTSE350/EAFAVALUE|-2503.8847021387|24|-0.0661|1|-0.06606|2375|0.06948|24.12|-0.00642|0.01755|0.023573026508461|0.5|0.07709|42|15|0.052725868725869|2.5403793436293
2024-02-10 15:39:10|DAILY|03886|6801|/equities/big-yellow-group|FTSE350/MSCI_EU_SMALLCAP|-1199.7606780563|18||0|-0.02078|1084|0.09279|50.95|0.02838|0.04845|0.0062458790379|0.7|0.09849|20|12|0.0095086872586872|3.0143513513514
2024-02-10 15:39:10|DAILY|03887|14094|/equities/blckrck-sm-co|FTSE350|1314.1100700714|69|0.0972|1|0.0972|1332|-0.0178|50.95|0.05302|0.0656|0.015334331671703|0.684|0.08241|19|13|-0.0037393822393822|2.5956341698842
2024-02-10 15:39:11|DAILY|03888|14018|/equities/blackrock-world-mining|FTSE350|-560.10656686698|20|-0.0512|1|-0.05119|519|-0.14566|39.12|0.0138|0.03914|0.047168776352839|0.385|0.08537|26|8|0.048954633204633|2.9479662162162
2024-02-10 15:39:12|DAILY|03889|14033|/equities/f-c-com-prop-trust|FTSE350/MSCI_EU_SMALLCAP|72.049474974425|69||0|0.1036|76.7|0.06923|31.23|-0.02155|0.01077|0.036935294529609|0.548|0.1128|31|13|-0.0061052123552124|3.353277027027
2024-02-10 15:39:13|DAILY|03890|27900|/equities/f-c-global-smaller-companies-plc|FTSE350|141.32421386783|67||0|0.05588|143.6|-0.02158|46.19|0.02315|0.03761|0.028165029678653|0.619|0.06718|21|12|0.006472972972973|2.1661640926641
2024-02-10 15:39:15|DAILY|03891|6806|/equities/bodycote|FTSE350/MSCI_EU_SMALLCAP|590.94496222836|15|0.0169|2|-0.02044|623|-0.00079|44.43|0.01073|0.03511|-0.025837680945721|0.522|0.10048|23|10|-0.013138030888031|3.3291602316602
2024-02-10 15:39:15|DAILY|03892|284|/equities/bp|STOXX600/FTSE350/EAFAVALUE|451.57088916553|4|0.0098|2|-0.00104|478.45|-0.05377|31.3|-0.01287|0.02212|0.024614204452247|0.515|0.08748|33|10|0.030054054054054|2.9169025096525
2024-02-10 15:39:16|DAILY|03893|14017|/equities/brewin-dolphin-holdings|FTSE350/MSCI_EU_SMALLCAP|510.80762725678|133|0.733|2|0.69408|515|-0.13143|42.92|0.02917|0.0476|0.027525336872582|0.692|0.12183|13|8|0.094039130434783|3.0152173913043
2024-02-10 15:39:17|DAILY|03894|279|/equities/british-american-tobacco|STOXX600/FTSE350/EAFAVALUE|2301.9491936197|2||0|-0.02536|2421|-0.05263|38.33|-0.00217|0.0176|-0.0039647148382876|0.593|0.06341|27|10|-0.016409266409266|2.0470772200772
2024-02-10 15:39:18|DAILY|03895|6672|/equities/british-land|STOXX600/FTSE350/EAFAVALUE|-401.69953378205|17|-0.0275|1|-0.02746|368.3|-0.02162|46.36|0.02745|0.06326|0.0031785530317542|0.364|0.10074|22|7|-0.025088803088803|3.0275492277992
2024-02-10 15:39:19|DAILY|03896|6644|/equities/britvic|STOXX600/FTSE350/MSCI_EU_SMALLCAP|838.71220583366|12|-0.0082|2|-0.0209|866.5|-0.05141|44.57|-0.01797|9.0E-5|-0.0035632924104706|0.609|0.07397|23|12|0.0088861003861004|2.5116756756757
2024-02-10 15:39:20|DAILY|03897|6719|/equities/bt-group|STOXX600/FTSE350/EAFAVALUE|-115.43266204709|27|-0.1369|1|-0.13692|104.95|0.01166|45.91|0.01688|0.05502|0.016159157693614|0.545|0.10147|22|7|-0.034579150579151|3.0928079150579
2024-02-10 15:39:21|DAILY|03898|6610|/equities/bunzl|STOXX600/FTSE350/EAFAGROWTH|3115.5802255293|62|0.0836|1|0.08359|3202|0.0292|39|0.02371|0.04803|0.059712483069486|0.4|0.06332|25|8|0.052994208494209|2.07761003861
2024-02-10 15:39:22|DAILY|03899|6611|/equities/burberry|STOXX600/FTSE350/EAFAGROWTH|-1377.4693673673|110||0|-0.39041|1271|-0.03362|28.97|-0.00766|0.02224|0.0039594876896268|0.594|0.08134|32|10|-0.028043436293436|2.8322007722008
2024-02-10 15:39:23|DAILY|03900|6631|/equities/cairn-energy|FTSE350/MSCI_EU_SMALLCAP|-141.62145425914|15|-0.171|1|-0.17103|120.2|-0.07444|63.88|0.04261|0.08722|0.032562318953498|0.563|0.13969|16|6|-0.0059855212355212|4.128778957529
2024-02-10 15:39:24|DAILY|03901|6757|/equities/caledonia-investment|FTSE350|3369.8708560189|62||0|-0.0202|3395|-0.08939|51.32|0.01299|0.04149|0.029288617701122|0.421|0.0833|19|6|0.020757722007722|2.4467972972973
2024-02-10 15:39:25|DAILY|03902|6604|/equities/capita-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-21.280415344569|3||0|-0.00608|17.97|-0.00221|64.63|0.1004|0.16689|0.048813233338855|0.625|0.18052|16|6|-0.11937837837838|6.3276274131274
2024-02-10 15:39:26|DAILY|03903|14019|/equities/capital---counties-properties|FTSE350/MSCI_EU_SMALLCAP|127.70849029294|69|0.1636|1|0.16357|131.6|0|38.72|-0.0144|0.00975|-0.023798512538974|0.56|0.11795|25|12|-0.037855212355212|3.509028957529
2024-02-10 15:39:27|DAILY|03904|942375|/equities/card-factor|FTSE350|-108.75749556779|42|-0.0457|1|-0.04574|91.8|-0.10658|49.75|0.01348|0.08077|0.14112098162795|0.7|0.23276|20|13|0.041568532818533|6.9363996138996
2024-02-10 15:39:28|DAILY|03905|6746|/equities/carnival-corporation|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-1266.1799377284|28||0|-0.07539|1091.5|0.24729|29.68|-0.00073|0.05624|0.024285085216134|0.618|0.15575|34|13|-0.0038445945945945|5.6424768339768
2024-02-10 15:39:29|DAILY|03906|14020|/equities/centamin-egypt|FTSE350|-100.10376746273|19|-0.0113|1|-0.01134|91.55|0.01207|36.36|-0.0079|0.02741|-0.00088064042750423|0.429|0.11815|28|10|0.007219111969112|3.6970907335907
2024-02-10 15:39:30|DAILY|03907|6574|/equities/centrica|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-142.7838281936|18||0|-0.06648|133.4|-0.04974|36.39|0.01349|0.04384|0.0132753568668|0.643|0.1038|28|11|0.069664092664093|3.4338561776062
2024-02-10 15:39:31|DAILY|03908|28317|/equities/cineworld-group-plc|STOXX600/FTSE350/MSCI_EU_SMALLCAP|0.1685115955361|1||0|0|0.381|-0.34611|60|0.16001|0.34364|0.054813229794671|0.467|0.35698|15|4|-0.12520444444444|12.387087777778
2024-02-10 15:39:32|DAILY|03909|6863|/equities/city-of-london-investment-trust|FTSE350|390.29770684507|58|-0.0126|1|-0.01261|391.5|0.01536|36.26|-0.01754|0.00153|-0.00042581228379587|0.63|0.05072|27|13|-0.0053996138996139|1.569166988417
2024-02-10 15:39:33|DAILY|03910|28600|/equities/clarkson-plc|FTSE350|3273.6714379316|68|0.255|1|0.25497|3470|-0.02124|31.26|-0.02607|-0.00082|0.008383897931738|0.774|0.1008|31|20|0.035594594594595|3.2727972972973
2024-02-10 15:39:34|DAILY|03911|25635|/equities/close-brothers?cid=25635|FTSE350/MSCI_EU_SMALLCAP|-572.31746298462|13|-0.2722|1|-0.2722|425.4|-0.03068|39.38|-0.01012|0.02789|-0.023939255254739|0.577|0.10905|26|12|-0.10436486486486|3.370555019305
2024-02-10 15:39:35|DAILY|03912|6882|/equities/cls-holdings|FTSE350/MSCI_EU_SMALLCAP|-102.09745681204|3|-0.0279|1|-0.02793|90.5|-0.05193|43.08|-0.02581|-0.00603|-0.042039631094224|0.708|0.11766|24|16|-0.093216216216216|3.5315472972973
2024-02-10 15:39:36|DAILY|03913|946350|/equities/coats-group|FTSE350/MSCI_EU_SMALLCAP|69.188604690296|44||0|-0.06499|70.5|0.0203|39.72|-0.00327|0.0317|0.011544983855257|0.6|0.11649|25|11|0.02463416988417|3.6894121621622
2024-02-10 15:39:37|DAILY|03914|42596|/equities/cocacola-hb|STOXX600/FTSE350/EAFAVALUE|-2319.6816862773|3||0|-0.02144|2191|0.01542|43.08|0.01846|0.04448|0.056765611778339|0.542|0.07324|24|9|0.0037220077220077|2.4436467181467
2024-02-10 15:39:38|DAILY|03915|6738|/equities/compass-group|STOXX600/FTSE350/EAFAGROWTH|2111.6296227834|32|0.0479|2|0.04309|2227|0.0659|24.51|-0.05532|-0.03099|0.040397951791676|0.537|0.08121|41|18|0.038131274131274|2.6670926640927
2024-02-10 15:39:39|DAILY|03916|6756|/equities/computacenter|FTSE350/MSCI_EU_SMALLCAP|2691.0742436652|108|0.3244|2|0.16975|2908|0.17043|37.16|0.00348|0.03195|0.039291339788138|0.56|0.09719|25|11|0.071040540540541|3.1634604247104
2024-02-10 15:39:40|DAILY|03917|1055938|/equities/contourglobal|FTSE350/MSCI_EU_SMALLCAP|-253.53533011265|28||0|0.00803|251|0.245|180.75|0.1205|0.13585|0.12437979542837|0.75|0.10831|4|2|0.044730666666667|3.6275506666667
2024-02-10 15:39:41|DAILY|03918|992768|/equities/convatec-group-plc|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-268.49517390463|6|0.0136|1|0.01357|239|0.10412|39.65|0.0003|0.02537|0.013498808289896|0.538|0.08263|26|10|0.032394787644788|2.7672934362934
2024-02-10 15:39:42|DAILY|03919|963708|/equities/countryside-properties-plc|FTSE350/MSCI_EU_SMALLCAP|203.57908641602|2|0.0221|2|0|229.8|-0.16281|28.88|-0.02587|0.01611|-0.030374066293055|0.56|0.12421|25|11|-0.053484094052559|3.9078547717842
2024-02-10 15:39:42|DAILY|03920|14024|/equities/cranswick-plc|FTSE350/MSCI_EU_SMALLCAP|3813.0386179339|203|0.2843|1|0.28426|4048|0.0444|43.89|-0.00418|0.02052|0.0016301485231076|0.737|0.08178|19|12|0.029451737451737|2.7052027027027
2024-02-10 15:39:44|DAILY|03921|44417|/equities/crest-nicholson|FTSE350/MSCI_EU_SMALLCAP|-225.54204394898|18||0|0.10227|218.8|0.12084|42.46|0.04778|0.08224|0.008399593590694|0.542|0.12435|24|8|-0.017114864864865|4.2355434362934
2024-02-10 15:39:45|DAILY|03922|6664|/equities/crh|STOXX600/FTSE350|5534.7658184384|66|0.2504|1|0.25043|5862|-0.04274|31.32|-0.00323|0.01852|0.032485593238188|0.484|0.08449|31|11|0.082742277992278|2.4884826254826
2024-02-10 15:39:46|DAILY|03923|6710|/equities/croda|STOXX600/FTSE350/EAFAGROWTH|4569.5211313339|8|0.0343|1|0.03434|4970|0.02957|35.48|0.01461|0.03593|0.0019935016305951|0.621|0.07382|29|13|0.013522200772201|2.4098117760618
2024-02-10 15:39:46|DAILY|03924|14023|/equities/carphone-warehouse-group|FTSE350/MSCI_EU_SMALLCAP|44.708119468013|39|-0.0648|1|-0.0648|46.76|-0.11588|34.41|-0.00693|0.0137|-0.035787858301261|0.759|0.14215|29|21|-0.058198841698842|4.4490115830116
2024-02-10 15:39:47|DAILY|03925|23449|/equities/dcc-plc-exch|STOXX600/FTSE350/EAFAVALUE|5527.7425044681|69|0.2517|2|0.23724|5768|0.05332|33.38|0.01448|0.03506|0.010897070352321|0.724|0.07199|29|15|0.002984555984556|2.2342306949807
2024-02-10 15:39:49|DAILY|03926|32416|/equities/dechra-pharma|STOXX600/FTSE350/MSCI_EU_SMALLCAP|3843.9309450107|40|0.0115|1|0.01151|3866|0.01649|27.97|-0.02973|0.01985|0.0073031427229117|0.686|0.08644|35|20|0.049086444007859|2.5670756385069
2024-02-10 15:39:50|DAILY|03927|6850|/equities/derwent-london|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-2158.6624105351|21|-0.1091|1|-0.10913|1951|0.11835|39.08|-0.01254|0.01723|0.015085011052358|0.5|0.08914|26|9|-0.049497104247104|2.890417953668
2024-02-10 15:39:50|DAILY|03928|6584|/equities/diageo|STOXX600/FTSE350/EAFAGROWTH|2757.948845813|9|0.0138|1|0.01381|2899.5|-0.10504|35.45|-0.01128|0.01019|-0.004807109820712|0.621|0.0634|29|16|0.003554054054054|1.966971042471
2024-02-10 15:39:51|DAILY|03929|32417|/equities/diploma--plc|FTSE350/MSCI_EU_SMALLCAP|-3431.1296961064|28||0|0.00775|3380|0.02535|36.04|-0.01508|0.02499|0.051456787440927|0.5|0.09071|28|10|0.071012548262548|2.9763426640927
2024-02-10 15:39:52|DAILY|03930|32420|/equities/direct-line|STOXX600/FTSE350/EAFAVALUE|-174.1757834026|23||0|-0.02678|161.7|-0.0238|39|0.00789|0.04554|-0.01567044818601|0.462|0.08549|26|9|-0.041166023166023|2.9003938223938
2024-02-10 15:39:54|DAILY|03931|8923|/equities/dominos-pizza-ukir|FTSE350/MSCI_EU_SMALLCAP|-373.23341646945|22||0|-0.03835|346|-0.02757|39.04|-0.01054|0.01856|0.044712840796759|0.692|0.10006|26|14|0.025264478764479|3.1304700772201
2024-02-10 15:39:55|DAILY|03932|6689|/equities/drax|FTSE350/MSCI_EU_SMALLCAP|-501.66195340192|17||0|-0.05082|440.8|-0.17571|46.36|0.04155|0.07448|0.058514397043688|0.636|0.13144|22|12|0.066740347490348|4.0557297297297
2024-02-10 15:39:55|DAILY|03933|6787|/equities/ds-smith|STOXX600/FTSE350/MSCI_EU_SMALLCAP|279.20160400954|2|0.0854|2|0.02463|316.2|-0.0337|35.69|-0.0043|0.02107|-0.0062742686819057|0.621|0.08528|29|14|0.0028050193050193|2.7336930501931
2024-02-10 15:39:56|DAILY|03934|14027|/equities/dunelm-group|FTSE350/MSCI_EU_SMALLCAP|1016.0488121924|61|0.0172|2|-0.00731|1086|-0.0747|39.04|0.01362|0.04106|0.033400225700295|0.56|0.10942|25|10|0.021757722007722|3.626888996139
2024-02-10 15:39:57|DAILY|03935|288|/equities/easyjet|FTSE350/MSCI_EU_SMALLCAP|515.09164338805|61||0|0.32386|549.8|0.02215|36.15|-0.01933|0.05662|0.016808309579874|0.556|0.13418|27|9|-0.0090250965250965|4.8460173745174
2024-02-10 15:39:59|DAILY|03936|6807|/equities/edinburgh-investment-trust|FTSE350|-676.39881556681|18||0|-0.0121|653|-0.00151|33.97|-0.01306|0.00762|0.018079859139425|0.533|0.05489|30|11|0.012869691119691|1.7877596525097
2024-02-10 15:40:00|DAILY|03937|6833|/equities/electrocomponents|STOXX600/FTSE350/MSCI_EU_SMALLCAP|712.00221043347|15|0.0255|1|0.02552|779.6|-0.08564|37.85|0.03789|0.06263|0.024612712261767|0.593|0.08407|27|14|0.031743243243243|2.9488310810811
2024-02-10 15:40:00|DAILY|03938|14031|/equities/elementis-plc|FTSE350/MSCI_EU_SMALLCAP|128.34355495436|12|0.0123|2|-0.04317|133|-0.0228|44.57|-0.01949|0.0268|0.057683883755521|0.435|0.16314|23|5|0.073732625482625|4.7299372586873
2024-02-10 15:40:01|DAILY|03939|1073054|/equities/energean-oil-gas|FTSE350/MSCI_EU_SMALLCAP|-1020.9337035386|16||0|0.04108|963|-0.02765|46.41|0.01215|0.05824|0.078696432339465|0.727|0.17037|22|10|0.064236486486486|4.7746583011583
2024-02-10 15:40:02|DAILY|03940|28449|/equities/gvc-holdings-plc|STOXX600/FTSE350/EAFAGROWTH|905.36034241474|1||0|0|1010.5|0.1293|35.72|0.03449|0.07569|0.074585046583261|0.448|0.11468|29|8|0.055171814671815|3.5987828185328
2024-02-10 15:40:04|DAILY|03941|960677|/equities/equiniti-group-plc|FTSE350/MSCI_EU_SMALLCAP|179.03715187385|167|0.2385|2|0.10037|179.8|0.15559|36.33|-0.03398|-0.00204|0.073478264017874|0.333|0.12392|9|3|0.0097322515212981|3.5014178498986
2024-02-10 15:40:05|DAILY|03942|6789|/equities/essentra-plc|FTSE350/MSCI_EU_SMALLCAP|158.1214878526|61|0.0074|1|0.0074|163.4|0.0305|46.48|0.01392|0.05758|0.023611604430842|0.476|0.10345|21|7|-0.070547297297297|3.5377133204633
2024-02-10 15:40:05|DAILY|03943|6869|/equities/euromoney|FTSE350/MSCI_EU_SMALLCAP|1451.9007591233|92|0.0523|2|0.00413|1460|0.3752|71.22|0.02009|0.05333|0.15655430502035|0.556|0.12753|9|4|0.041045081967213|3.1815423497268
2024-02-10 15:40:06|DAILY|03944|27918|/equities/jupiter-european-opps-trust-plc|FTSE350|849.91918044909|69|0.1091|2|0.09458|868|0.01407|27.66|-0.01511|0.00879|0.0068908960138142|0.4|0.05454|35|8|0.016177606177606|1.7626515444015
2024-02-10 15:40:07|DAILY|03945|14617|/equities/evraz|STOXX600/FTSE350/EAFAVALUE|-200.04696822675|77|-0.8629|1|-0.8629|80.89|-0.04438|47.8|0.07462|0.08595|0.15510744307903|0.7|0.11184|10|7|-0.16299819494585|4.7559476534296
2024-02-10 15:40:09|DAILY|03946|13120|/equities/experian-ord-usd0|STOXX600/FTSE350/EAFAGROWTH|3180.9803052308|13||0|0.0345|3358|0.06391|27.68|-0.0132|0.00794|0.012719125841949|0.541|0.07401|37|14|0.044552123552124|2.4182104247104
2024-02-10 15:40:09|DAILY|03947|6594|/equities/foreign-and-colonial-inv-trust|FTSE350|944.58295252805|66||0|0.11805|985|-0.00576|33.48|-0.0092|0.00502|0.0085844724835681|0.552|0.05283|29|11|0.033264478764479|1.8408986486486
2024-02-10 15:40:10|DAILY|03948|942422|/equities/fdm-group-h|FTSE350|377.42312162905|34|-0.0602|1|-0.06018|429.5|-0.25449|77.15|0.0985|0.12064|-0.020873886069794|0.615|0.15146|13|8|-0.05975193050193|4.8425318532818
2024-02-10 15:40:11|DAILY|03949|6562|/equities/wolseley|STOXX600/FTSE350/EAFAGROWTH|14780.31625798|61|0.1918|2|0.17489|15720|0.0332|36.15|0.00036|0.0232|0.030281682548064|0.63|0.07864|27|12|0.096460424710425|2.410444980695
2024-02-10 15:40:12|DAILY|03950|6846|/equities/ferrexpo|FTSE350/MSCI_EU_SMALLCAP|-88.927268540636|22|0.1931|1|0.19307|87.75|-0.13164|39.04|0.00652|0.06132|-0.050843928874702|0.5|0.16274|26|11|0.01907528957529|5.3651148648649
2024-02-10 15:40:13|DAILY|03951|14034|/equities/fidelity-china|FTSE350|-196.54393057961|25|-0.083|1|-0.083|183.4|-0.0566|42.17|0.03867|0.06067|0.03753842123953|0.667|0.08177|24|11|-0.0067133204633205|2.5547818532819
2024-02-10 15:40:14|DAILY|03952|7104|/equities/fidelity-european|FTSE350|348.92248061239|9|0.0171|2|0.01395|363.5|-0.05226|35.45|-0.00105|0.01554|-0.021558752425038|0.414|0.05414|29|7|0.041199806949807|1.7298436293436
2024-02-10 15:40:15|DAILY|03953|14038|/equities/fidelity-special-values|FTSE350|-282.29942323422|2|0|1|0|270|-0.03743|30.44|-0.00298|0.01245|0.0040687990159338|0.559|0.06068|34|14|0.012064671814672|2.0390810810811
2024-02-10 15:40:16|DAILY|03954|1131005|/equities/finablr|FTSE350/MSCI_EU_SMALLCAP|-28.622691667318|55||0|-0.99567|0.75||0|0|0|0|0|0|0|0|-3.7140740740741|16.958462962963
2024-02-10 15:40:16|DAILY|03955|27941|/equities/finsbury-growth---income-trust|FTSE350|826.33222629326|64|0.018|1|0.01796|850|-0.05006|36.04|-0.01908|-0.00294|0.003205265909665|0.593|0.05389|27|12|0.0014488416988417|1.6380048262548
2024-02-10 15:40:18|DAILY|03956|6708|/equities/firstgroup|FTSE350/MSCI_EU_SMALLCAP|-180.11105422111|50|-0.0038|1|-0.00376|159.1|0.40082|44.86|-0.0227|0.02027|0.0057656073069378|0.727|0.17561|22|13|0.097175675675676|5.4995357142857
2024-02-10 15:40:19|DAILY|03957|6858|/equities/paddy-power|STOXX600/FTSE350|15210.628307988|17|0.2259|2|0.11034|16905|-0.04178|32.9|0.02491|0.04846|0.050379557644859|0.581|0.0954|31|14|0.087969111969112|3.2665791505792
2024-02-10 15:40:19|DAILY|03958|49814|/equities/foresight-solar-fund-ltd|FTSE350|-94.409674492432|9||0|-0.07016|88.8|-0.19859|57.11|0.00022|0.01962|-0.022734385435288|0.556|0.05945|18|5|-0.027238416988417|1.7657750965251
2024-02-10 15:40:20|DAILY|03959|6772|/equities/sports-direct|FTSE350/MSCI_EU_SMALLCAP|-852.97821215566|28||0|-0.10046|783.5|0.16111|56.06|0.08002|0.12416|0.12333311645509|0.556|0.10467|18|6|0.087184362934363|3.8951023166023
2024-02-10 15:40:21|DAILY|03960|10522|/equities/fresnillo|STOXX600/FTSE350|-550.71622786403|1||0|0|476.7|0.01555|32.38|-0.03512|0.0135|0.062613596191111|0.438|0.11774|32|8|0.0086660231660232|3.7606476833977
2024-02-10 15:40:23|DAILY|03961|949092|/equities/future-plc|FTSE350/MSCI_EU_SMALLCAP|-798.57360223639|14|0.036|1|0.03595|706|-0.13734|46.5|0.06547|0.12884|0.028680144076278|0.455|0.15119|22|6|-0.00058976833976844|4.9929575289575
2024-02-10 15:40:24|DAILY|03962|6784|/equities/galliford-try|FTSE350|232.81296302633|18||0|-0.03838|238|-0.12262|145.57|0.11501|0.16121|0.41839240230785|0.286|0.14811|7|2|0.14506081081081|5.310805984556
2024-02-10 15:40:24|DAILY|03963|50668|/equities/games-works|FTSE350/MSCI_EU_SMALLCAP|-10394.221616007|44||0|0.06612|9755|-0.14884|38.19|0.02263|0.0574|0.079489375792547|0.538|0.09585|26|9|0.076241312741313|3.466499034749
2024-02-10 15:40:25|DAILY|03964|27942|/equities/gcp-infrastructure-investments|FTSE350|69.929866691111|68|0.0723|2|0.04783|70.1|-0.04774|42.13|0.01028|0.0269|-0.025730539234625|0.522|0.07426|23|11|-0.046397683397683|2.0602731660232
2024-02-10 15:40:26|DAILY|03965|949071|/equities/gcp-student-living-plc|FTSE350/MSCI_EU_SMALLCAP|210.51550708869|11||0|-0.00235|212.5|0.18889|32.6|-0.04061|0.01251|0.09689466371902|0.467|0.10512|15|2|0.04901002004008|3.0174569138277
2024-02-10 15:40:27|DAILY|03966|14039|/equities/genesis-emf|FTSE350|597.44879557393|175|0.0488|1|0.04879|632|-0.01213|66.31|0.03936|0.04781|0.024390213132689|0.692|0.06562|13|8|-0.013728764478764|1.9803532818533
2024-02-10 15:40:28|DAILY|03967|940919|/equities/polypipe-group|FTSE350/MSCI_EU_SMALLCAP|387.82264883866|61|0.4092|1|0.40925|411.5|-0.04312|33.66|-0.01275|0.01125|-0.010422417591632|0.621|0.10337|29|14|0.0017094594594594|3.6540704633205
2024-02-10 15:40:29|DAILY|03968|291|/equities/genus|FTSE350/MSCI_EU_SMALLCAP|2133.7191073079|35||0|-0.00369|2162|-0.05973|34.55|-0.02048|0.01318|0.0040069736335046|0.552|0.10619|29|11|-0.015455598455598|3.3369893822394
2024-02-10 15:40:30|DAILY|03969|6612|/equities/glaxosmithkline|STOXX600/FTSE350/EAFAVALUE|1555.7788745671|29|0.1218|1|0.12177|1660|0.0377|32.52|-0.01259|0.00777|-0.0027867912923941|0.613|0.05754|31|16|0.0027837837837837|1.9803291505791
2024-02-10 15:40:31|DAILY|03970|13811|/equities/glencore|STOXX600/FTSE350/EAFAGROWTH|-424.61706136897|18||0|-0.08212|385.05|-0.09727|25.48|-0.02668|0.00023|0.012473973766824|0.55|0.08998|40|13|0.079841698841699|3.1968638996139
2024-02-10 15:40:32|DAILY|03971|6623|/equities/go-ahead-group|FTSE350/MSCI_EU_SMALLCAP|-1558.1713168424|16|0.0171|1|0.01711|1546|1.19199|64.8|0.22713|0.30375|0.3467542188661|0.5|0.21332|10|3|0.0407209653092|6.2959155354449
2024-02-10 15:40:33|DAILY|03972|50663|/equities/grafton-grp|FTSE350/MSCI_EU_SMALLCAP|893.89467411577|45||0|0.14164|962.4|-0.0013|43.13|0.03759|0.05514|0.05391546246526|0.609|0.11176|23|10|0.040181467181467|3.4885386100386
2024-02-10 15:40:34|DAILY|03973|6844|/equities/grainger-trust|FTSE350/MSCI_EU_SMALLCAP|249.29854701956|69|0.0807|2|0.03344|259.6|0.12143|38.72|-0.02727|-0.00511|-0.0035080293023188|0.56|0.0944|25|12|-0.0024150579150579|2.9802673745174
2024-02-10 15:40:35|DAILY|03974|6665|/equities/great-portland-estates|FTSE350/MSCI_EU_SMALLCAP|-425.69924406371|2|-0.0177|1|-0.01771|377.2|-0.11643|36.96|-0.03463|-0.00631|-0.014360802473533|0.643|0.1016|28|12|-0.058761583011583|3.1066428571429
2024-02-10 15:40:36|DAILY|03975|50660|/equities/greencoat-u|FTSE350|-153.8317142059|15|-0.0666|1|-0.06657|134.6|0.04163|31.94|-0.0053|0.06707|0.0095712439603023|0.75|0.05561|32|17|-0.0029787644787645|1.8999787644788
2024-02-10 15:40:37|DAILY|03976|27822|/equities/greencore-group-plc|FTSE350/MSCI_EU_SMALLCAP|93.551796898817|86|0.2836|2|0.1881|99.8|0.04218|35.22|-0.00333|0.03865|0.0050094220657324|0.63|0.12914|27|14|-0.049801158301158|3.9757828185328
2024-02-10 15:40:38|DAILY|03977|6818|/equities/greggs|FTSE350/MSCI_EU_SMALLCAP|2461.562041275|68|0.0756|1|0.07564|2702|0.33264|33.41|0.00763|0.02777|0.039297063006051|0.517|0.10963|29|11|0.040014478764479|3.3602712355212
2024-02-10 15:40:39|DAILY|03978|6768|/equities/halma|STOXX600/FTSE350/EAFAGROWTH|-2259.5241506802|28||0|0.02837|2211|0.10256|31.53|-0.00444|0.01653|0.023403224974788|0.5|0.07333|32|9|0.018044401544402|2.4023262548263
2024-02-10 15:40:40|DAILY|03979|6621|/equities/hammerson|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-28.739478124012|17|0.0008|1|0.00078|25.66|0.03806|46.36|0.05156|0.11574|0.028450581784093|0.455|0.17894|22|7|-0.057129343629344|5.5461737451738
2024-02-10 15:40:41|DAILY|03980|6718|/equities/premier-oil|FTSE350/MSCI_EU_SMALLCAP|-288.81777863342|7|-0.0555|1|-0.05551|256.9|0.10582|42.92|0.04294|0.10344|0.014526337661917|0.625|0.16216|24|9|-0.068118725868726|5.9863967181467
2024-02-10 15:40:42|DAILY|03981|1116140|/equities/harbourvest-global-private-equity?cid=1116140|FTSE350|-30.607864658556|1||0|0|29.625|0.00016|10.79|0.01518|0.03366|0.028605257438242|0.6|0.02119|95|11|0.042375609756098|0.79239609756098
2024-02-10 15:40:43|DAILY|03982|6580|/equities/hargreaves|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE|752.87050056914|42||0|0.04757|801.6|0.01057|34.31|-0.01493|0.01517|0.0052786182633148|0.586|0.09765|29|8|-0.05634555984556|3.0565308880309
2024-02-10 15:40:44|DAILY|03983|6739|/equities/hays|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-103.01210764193|24||0|-0.0355|96.45|-0.0345|38.96|-0.01246|0.01354|-0.00883874074442|0.654|0.08798|26|11|-0.039305019305019|3.1280434362934
2024-02-10 15:40:45|DAILY|03984|14103|/equities/henderson-sml-co-common-stock|FTSE350|-808.80353677534|16|-0.0229|1|-0.02293|767|0.15611|51.05|0.04527|0.06447|0.075014896228385|0.4|0.09219|20|7|-0.014295366795367|2.6642808880309
2024-02-10 15:40:46|DAILY|03985|14044|/equities/herald-investment-trust|FTSE350|1932.0880042723|69||0|0.20977|2030|-0.0141|29.33|-0.00733|0.01187|0.0084908962606294|0.636|0.07773|33|16|0.047680501930502|2.4772644787645
2024-02-10 15:40:47|DAILY|03986|28265|/equities/hg-capital-trust-plc|FTSE350|403.02537622526|55|0.0184|1|0.0184|415|-0.1226|42.7|-0.00912|0.00954|0.016742001402347|0.609|0.12423|23|14|0.07232528957529|3.1650019305019
2024-02-10 15:40:48|DAILY|03987|14041|/equities/hicl-infrastructure|FTSE350|-133.45293626712|20||0|-0.03549|125|-0.0703|28.25|-0.03|-0.01902|-0.012673893976255|0.611|0.06636|36|19|-0.021684362934363|1.9172422779923
2024-02-10 15:40:49|DAILY|03988|6589|/equities/hikma-pharmaceuticals|STOXX600/FTSE350/EAFAGROWTH|1849.2995830175|35|0.0838|1|0.08384|1958.5|-0.12832|40.08|0.01092|0.03832|0.027755421515645|0.56|0.07849|25|9|0.016507722007722|2.5883166023166
2024-02-10 15:40:50|DAILY|03989|28078|/equities/hill---smith-holdings-plc|FTSE350/MSCI_EU_SMALLCAP|1769.8882147721|62|0.058|1|0.05802|1860|0.06545|51.32|0.00612|0.02671|0.0037972041015723|0.737|0.10673|19|11|0.042480694980695|3.4373166023166
2024-02-10 15:40:51|DAILY|03990|28224|/equities/hilton-food-group-plc|FTSE350|729.80462249279|60|0.1167|1|0.11667|804|0.03004|51.42|-0.01023|0.01531|-0.012070885982377|0.632|0.13199|19|11|-0.0053368725868726|3.8927741312741
2024-02-10 15:40:52|DAILY|03991|6749|/equities/hiscox|STOXX600/FTSE350/MSCI_EU_SMALLCAP|1001.6115117573|54|0.0136|1|0.01363|1041|-0.06775|46.81|0.00625|0.03329|0.018812775005765|0.524|0.08599|21|9|-0.0037258687258688|3.0125492277992
2024-02-10 15:40:53|DAILY|03992|6564|/equities/hochschild-min|FTSE350/MSCI_EU_SMALLCAP|89.860064125489|10|-0.0839|2|-0.14725|90.05|0.02755|41.08|0.00523|0.09132|0.093609127824477|0.48|0.15859|25|6|0.0080752895752897|5.3668513513514
2024-02-10 15:40:54|DAILY|03993|6827|/equities/homeserve|STOXX600/FTSE350/MSCI_EU_SMALLCAP|1191.5604428304|197|0.7325|1|0.73247|1198|-0.04637|51.09|0.04797|0.08865|-0.049056480912958|0.273|0.09969|11|1|0.014759894459103|2.4888126649077
2024-02-10 15:40:55|DAILY|03994|13138|/equities/howden-join|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-821.06853410791|27|0.0127|1|0.01269|782.2|0.13421|33.67|0.00351|0.03196|-0.017142359098761|0.4|0.08701|30|8|0.035073359073359|2.7121872586873
2024-02-10 15:40:56|DAILY|03995|280|/equities/hsbc-holdings|STOXX600/FTSE350/EAFAVALUE|596.78826965937|4||0|-0.0356|609.5|-0.05558|26.49|-0.02123|0.00441|0.011675580727092|0.462|0.07032|39|13|0.020108108108108|2.14513996139
2024-02-10 15:40:58|DAILY|03996|6723|/equities/hunting|FTSE350/MSCI_EU_SMALLCAP|283.11038879973|34|0.0034|1|0.0034|295|0.01459|40.12|-0.00745|0.06228|0.079098314301715|0.52|0.16256|25|10|0.030555984555985|5.8201283783784
2024-02-10 15:40:58|DAILY|03997|13812|/equities/intl.-cons.-air-grp|STOXX600/FTSE350|142.02844556621|12|-0.072|1|-0.07196|143.8|0.04273|29.29|-0.01051|0.03908|0.034262705924922|0.6|0.1259|35|11|-0.037777027027027|4.4625666023166
2024-02-10 15:40:59|DAILY|03998|960682|/equities/ibstock-plc|FTSE350/MSCI_EU_SMALLCAP|140.22253593198|61|0.1428|1|0.14275|155.3|-0.08371|46.48|0.03005|0.04305|-0.040861477175412|0.619|0.10893|21|13|-0.042292471042471|3.6192577220077
2024-02-10 15:41:00|DAILY|03999|27981|/equities/graphite-enterprise-trust-plc|FTSE350|-1238.8690713349|7|-0.0102|1|-0.01019|1166|-0.00228|39.62|-0.01479|0.00491|0.023950026446059|0.577|0.08926|26|12|0.038247104247104|2.8505125482625
2024-02-10 15:41:01|DAILY|04000|6688|/equities/ig-group-holdings|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-738.34135414107|12|-0.0405|1|-0.0405|687|0.07669|34.17|-0.0088|0.02044|0.0027528191837271|0.433|0.07363|30|10|0.012393822393822|2.3952635135135
2024-02-10 15:41:03|DAILY|04001|6716|/equities/imi|STOXX600/FTSE350/MSCI_EU_SMALLCAP|1616.2348522161|13|0.0389|1|0.03886|1711|0.04504|37.93|-0.00625|0.0228|0.032782527722045|0.556|0.08369|27|10|0.054632239382239|2.7666882239382
2024-02-10 15:41:03|DAILY|04002|6569|/equities/imperial-tobacco|STOXX600/FTSE350/EAFAVALUE|1839.8573742894|87|0.1054|1|0.1054|1882.5|-0.04191|41.3|-0.00067|0.02371|-0.0098783004173553|0.652|0.06917|23|9|0.013201737451737|2.1559025096525
2024-02-10 15:41:04|DAILY|04003|6722|/equities/inchcape|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-714.43693078508|18||0|0.01965|674.5|-0.04044|42.46|0.01725|0.04301|0.030844106722644|0.583|0.08484|24|10|0.016489382239382|2.9082084942085
2024-02-10 15:41:05|DAILY|04004|6673|/equities/informa|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE|757.74106405241|11||0|0.03578|799|0.02226|31.09|-0.01972|0.00802|0.01646245706141|0.667|0.08061|33|14|0.019804054054054|2.8577258687259
2024-02-10 15:41:06|DAILY|04005|1072029|/equities/integrafin|FTSE350/MSCI_EU_SMALLCAP|270.14890113166|64|0.1536|2|0.12459|274.4|-0.08916|36.04|-0.00342|0.03065|-0.010537581472497|0.593|0.10459|27|10|-0.025988416988417|3.3882915057915
2024-02-10 15:41:07|DAILY|04006|283|/equities/intercontinental-hotels-group|STOXX600/FTSE350/EAFAGROWTH|7315.1133225187|55|0.2271|1|0.22705|7674|0.03956|29.76|-0.02576|0.00185|0.010213562058552|0.576|0.08827|33|13|0.065931467181467|2.8540154440154
2024-02-10 15:41:08|DAILY|04007|6741|/equities/intermediate-capital-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP|1646.918097496|93|0.2925|1|0.29248|1787.5|-0.03937|30.45|0.01966|0.04902|-0.017492307755654|0.581|0.09604|31|13|0.0553638996139|3.4126332046332
2024-02-10 15:41:09|DAILY|04008|6696|/equities/intertek-testing-services|STOXX600/FTSE350/EAFAGROWTH|4337.5062607593|53|0.1198|1|0.11983|4467|-0.02038|39.36|0.0075|0.02738|0.0020476665667397|0.6|0.05777|25|13|-0.011733590733591|2.1435501930502
2024-02-10 15:41:10|DAILY|04009|14048|/equities/intl-public-partnership|FTSE350|-132.05381743693|20|-0.0308|1|-0.03082|125.8|0.05566|31.78|-0.01727|-0.00195|-0.015284482498173|0.531|0.0589|32|14|-0.018931467181467|1.7403098455598
2024-02-10 15:41:11|DAILY|04010|6595|/equities/investec|STOXX600/FTSE350/MSCI_EU_SMALLCAP|491.10957408033|64|-0.0114|1|-0.01136|495.9|-0.08567|36.04|-0.01209|0.01438|0.040413724197622|0.667|0.12866|27|14|0.048474903474904|4.1845405405405
2024-02-10 15:41:13|DAILY|04011|28602|/equities/ip-group-plc|FTSE350/MSCI_EU_SMALLCAP|49.500418625079|36|-0.0978|2|-0.11775|50.2|0.04788|52.68|0.00552|0.0437|0.033152258402134|0.579|0.14436|19|8|-0.0034729729729729|5.0145511583012
2024-02-10 15:41:13|DAILY|04012|6735|/equities/itv|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-63.471713635734|5|-0.0123|1|-0.01229|57.86|-0.09738|46.91|0.04123|0.07868|0.050190475415274|0.545|0.104|22|9|-0.054234555984556|3.522972007722
2024-02-10 15:41:14|DAILY|04013|6765|/equities/regus-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP|177.5976929005|68|0.3697|1|0.36969|193.4|0.08429|31.26|-0.02009|0.02242|-0.0072179172535369|0.452|0.11072|31|8|-0.019658301158301|4.1336023166023
2024-02-10 15:41:15|DAILY|04014|6630|/equities/wetherspoon|FTSE350/MSCI_EU_SMALLCAP|765.42124352293|60||0|0.08986|806.5|0.16719|57.47|0.01861|0.07157|0.020603651818406|0.647|0.18046|17|7|-0.022740347490348|4.7833436293436
2024-02-10 15:41:16|DAILY|04015|6706|/equities/sainsbury|STOXX600/FTSE350/EAFAVALUE|-280.26559702302|23||0|-0.10646|256|0.08921|36.21|0.0037|0.0272|0.063018721381139|0.5|0.06913|28|5|0.024279922779923|2.3744575289575
2024-02-10 15:41:18|DAILY|04016|28223|/equities/james-fisher-and-sons|FTSE350|-335.84704358947|2||0|-0.07216|270|-0.0459|47.05|0.03825|0.08998|-0.0036771492160144|0.409|0.15878|22|6|-0.13091023166023|5.0706447876448
2024-02-10 15:41:18|DAILY|04017|14051|/equities/jd-sports-fashion|STOXX600/FTSE350/EAFAGROWTH|-118.55811852737|28||0|-0.33097|104|0.11274|26.55|-0.02099|0.01941|-0.012151453110628|0.421|0.10858|38|9|0.0024333976833977|3.7635801158301
2024-02-10 15:41:19|DAILY|04018|945668|/equities/john-laing-group-plc|FTSE350|398.6955978293|98|0.2358|2|0.06003|402.6|0.17804|48.43|-0.05222|0.00317|0.025258767090117|0.714|0.09727|7|4|0.031841743119266|2.7490068807339
2024-02-10 15:41:20|DAILY|04019|6591|/equities/john-wood-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-174.06367176481|1||0|0|149.3|-0.15363|32.38|-0.03445|0.03368|-0.020840086193392|0.563|0.14198|32|11|-0.016940154440154|4.973944980695
2024-02-10 15:41:21|DAILY|04020|6598|/equities/johnson-matthey|STOXX600/FTSE350/EAFAVALUE|-1706.3906473552|18|0.0022|1|0.00222|1581.5|-0.00688|46.32|0.03186|0.07133|0.020792494091656|0.591|0.08713|22|10|-0.038829150579151|2.8844806949807
2024-02-10 15:41:22|DAILY|04021|14050|/equities/jp-morgan-american-investment-trust|FTSE350|887.61554748553|68|0.1732|1|0.1732|928|0.00381|33.41|-0.00698|0.00508|0.02673886295767|0.621|0.05723|29|14|0.072715250965251|1.8562268339768
2024-02-10 15:41:23|DAILY|04022|6770|/equities/jp-morgan-emergin|FTSE350|-106.0957820168|18||0|0.0593|105.4|-0.03154|39.19|0.00391|0.02506|-0.0061697738547928|0.462|0.06024|26|7|0.0091428571428571|2.010694015444
2024-02-10 15:41:24|DAILY|04023|6918|/equities/jp-morgan-indian-investment-trst|FTSE350|902.27097254651|48|0.0734|2|0.05936|928|-0.00238|52.05|0.00847|0.02231|0.029783485313489|0.684|0.05782|19|10|0.034220077220077|1.9262615830116
2024-02-10 15:41:25|DAILY|04024|27901|/equities/jpmorgan-japanese-inv.-trust-plc|FTSE350|483.61958182624|69|0.0831|2|0.07265|502|-0.04658|38.72|0.03812|0.05186|0.017981228494381|0.52|0.05839|25|10|0.017285714285714|1.8496544401544
2024-02-10 15:41:26|DAILY|04025|14053|/equities/jupiter-fund-management|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-86.892183608536|24||0|0.05096|79.4|-0.14294|42.21|0.03783|0.06386|0.0004729698297787|0.625|0.10972|24|9|-0.12637162162162|3.822778957529
2024-02-10 15:41:27|DAILY|04026|955859|/equities/kainos-group-plc|FTSE350/MSCI_EU_SMALLCAP|1035.2088735432|34|0.0145|1|0.01449|1120|-0.11851|34.59|-0.02729|0.01401|0.02754815150624|0.724|0.13214|29|18|0.079900579150579|4.3847702702703
2024-02-10 15:41:28|DAILY|04027|6571|/equities/kingfisher|STOXX600/FTSE350/EAFAVALUE|-228.24383603261|26||0|-0.05015|217.8|-0.02284|33.7|0.00074|0.02379|0.030479672734229|0.6|0.10179|30|13|0.025967181467181|3.095722972973
2024-02-10 15:41:29|DAILY|04028|14056|/equities/lancashire-holdings|FTSE350/MSCI_EU_SMALLCAP|-649.23713063694|38|0.0322|1|0.03223|624.5|0.00749|35.68|-0.00338|0.01441|-0.015723440500325|0.679|0.09878|28|16|-0.0011911196911198|3.1972471042471
2024-02-10 15:41:30|DAILY|04029|6755|/equities/land-securities|STOXX600/FTSE350/EAFAVALUE|-687.3815141493|20|-0.071|1|-0.07096|628.4|0.00391|31.78|-0.0168|0.02025|0.021205852661531|0.438|0.09097|32|8|-0.020747104247104|2.8158861003861
2024-02-10 15:41:30|DAILY|04030|14058|/equities/law-debenture-corp|FTSE350|-796.19669049111|22|-0.0013|1|-0.0013|771|0.01183|42.29|-1.0E-5|0.01228|0.026119996022503|0.75|0.07197|24|15|0.031819498069498|2.3934382239382
2024-02-10 15:41:32|DAILY|04031|6568|/equities/legal---general|STOXX600/FTSE350/EAFAVALUE|-255.61594874026|2|-0.0311|1|-0.03108|233.8|0.10305|30.44|-0.01741|0.01436|0.0062561930910208|0.588|0.08437|34|12|0.0030164092664093|2.7919835907336
2024-02-10 15:41:33|DAILY|04032|287|/equities/lloyds-banking-grp|STOXX600/FTSE350/EAFAVALUE|-44.154574639765|22||0|-0.08488|41.4|0.043|36.25|0.00946|0.03094|0.0082096153093709|0.5|0.08582|28|10|-0.016108108108108|2.9371814671815
2024-02-10 15:41:34|DAILY|04033|6628|/equities/london-stock-exchange|STOXX600/FTSE350/EAFAGROWTH|-9160.9051874797|6||0|-0.00451|8836|0.04888|30.32|-0.00495|0.01975|0.012544671672433|0.559|0.07225|34|16|0.02874806949807|2.3677693050193
2024-02-10 15:41:35|DAILY|04034|14057|/equities/london---stamford-property|STOXX600/FTSE350/MSCI_EU_SMALLCAP|181.72859294981|69|0.0777|2|0.05198|186.2|-0.03534|42.09|-0.00088|0.02485|0.016134265626026|0.609|0.08523|23|9|-0.0044507722007722|2.7274131274131
2024-02-10 15:41:36|DAILY|04035|1153612|/equities/m-and-g-plc|STOXX600/FTSE350/EAFAVALUE|215.46183291682|64||0|0.06314|218.9|0.08112|29.48|-0.02869|-0.00186|0.013259080663915|0.515|0.1004|33|11|0.027494208494208|3.0860154440154
2024-02-10 15:41:37|DAILY|04036|6636|/equities/man-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP|217.50291070583|37||0|-0.00563|229.7|0.08247|43.48|0.04092|0.0578|0.033631637215536|0.609|0.08948|23|10|0.055561776061776|2.9137886100386
2024-02-10 15:41:38|DAILY|04037|289|/equities/marks---spencer-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-258.46676737471|22||0|-0.09685|237.8|0.14266|50.75|0.07631|0.12298|0.041524083687558|0.65|0.10874|20|8|0.050673745173745|3.7784922779923
2024-02-10 15:41:39|DAILY|04038|6839|/equities/marshalls|FTSE350/MSCI_EU_SMALLCAP|266.2623618789|10|-0.0028|1|-0.00285|280|0.09602|35.41|-0.00646|0.0223|-0.028654053316926|0.448|0.10614|29|10|-0.082445945945946|3.5641525096525
2024-02-10 15:41:40|DAILY|04039|8811|/equities/marstons|FTSE350/MSCI_EU_SMALLCAP|29.016241732874|35||0|-0.10405|31|0.24014|58.94|-0.01823|0.04392|0.061561448536842|0.647|0.22275|17|9|-0.013586872586873|6.7641505791506
2024-02-10 15:41:41|DAILY|04040|960684|/equities/mccarthy---stone-plc|FTSE350|118.29699719326|205||0|0.4061|119.8|-0.11772|23.33|0.07345|0.11018|-0.11772238513124|0.333|0.19383|3|1|0.095740875912409|5.500897810219
2024-02-10 15:41:42|DAILY|04041|44416|/equities/al-noor-hosp|FTSE350/MSCI_EU_SMALLCAP|495.12614405333|5|0.001|1|0.001|501|0.00927|37.04|-0.02382|0.00095|0.032609934604807|0.478|0.07935|23|7|0.045414719626168|2.7106121495327
2024-02-10 15:41:43|DAILY|04042|6762|/equities/meggitt|STOXX600/FTSE350/MSCI_EU_SMALLCAP|789.66592613605|171||0|0.06599|798|0.62201|39.31|0.01906|0.09987|0.20093516536002|0.385|0.12824|13|2|0.10315712187959|3.225644640235
2024-02-10 15:41:44|DAILY|04043|6692|/equities/melrose|STOXX600/FTSE350/EAFAGROWTH|566.56480992248|68|0.2311|1|0.23111|603|-0.09624|33.41|0.04537|0.06582|0.052279722209919|0.621|0.10946|29|14|0.068780888030888|3.8704073359073
2024-02-10 15:41:45|DAILY|04044|14060|/equities/mercantile-investment-trust|FTSE350|-220.16880593226|22|0.0237|1|0.0237|216|0.12493|26.71|-0.01314|0.0135|-0.00047767456625004|0.632|0.07453|38|15|0.00027027027027026|2.2861611969112
2024-02-10 15:41:46|DAILY|04045|6759|/equities/micro-focus|FTSE350/MSCI_EU_SMALLCAP|529.21635695042|27|0.0133|1|0.01333|532|0.73581|35.76|-0.01652|0.08948|0.078789809257144|0.619|0.15327|21|10|0.024420849420849|4.4581338481339
2024-02-10 15:41:47|DAILY|04046|6698|/equities/mitchells---butlers|FTSE350/MSCI_EU_SMALLCAP|238.52851554446|64||0|0.069|244.8|0.17845|38.92|0.00637|0.03207|-0.00086181373988593|0.64|0.1879|25|16|0.018857142857143|5.0558513513513
2024-02-10 15:41:48|DAILY|04047|6702|/equities/mond|STOXX600/FTSE350/EAFAVALUE|-1472.2635693427|22||0|-0.06151|1344|-0.06471|31.72|-0.03131|0.00134|-0.031129934090215|0.375|0.0692|32|7|-0.0065608108108108|2.4559536679537
2024-02-10 15:41:49|DAILY|04048|6825|/equities/moneysuprmkt|FTSE350/MSCI_EU_SMALLCAP|-268.162908456|19||0|-0.02162|244.4|-0.02064|42.42|-0.02859|0.0105|0.0069204705635091|0.417|0.1057|24|8|-0.0074285714285714|3.1720096525096
2024-02-10 15:41:50|DAILY|04049|6859|/equities/monks-investment-trust|FTSE350|1012.3167394391|2||0|0.00746|1080|0.06561|35.69|0.0052|0.01981|-0.0020779818383903|0.414|0.06532|29|9|0.024969111969112|2.1360444015444
2024-02-10 15:41:50|DAILY|04050|22485|/equities/morgan-crucible-exch|FTSE350/MSCI_EU_SMALLCAP|259.74915001065|64||0|0.07677|266.5|-0.12544|42.3|-0.0006|0.0292|0.014543441521929|0.522|0.10335|23|9|0.0071969111969112|3.4540347490347
2024-02-10 15:41:52|DAILY|04051|6573|/equities/william-morrison|STOXX600/FTSE350|-289.15807502374|18||0|0.00175|286.4|0.55715|27.75|-0.05003|0.00985|0.089915715458339|0.688|0.08609|16|9|0.099360086767896|2.1617678958785
2024-02-10 15:41:53|DAILY|04052|6934|/equities/murray-international-trust|FTSE350|-254.09858229778|22|-0.0143|1|-0.01429|241.5|0.04255|56.39|-0.04199|0.06175|-0.089515243515765|0.556|0.09762|18|10|-0.073223938223938|1.9885685328185
2024-02-10 15:41:54|DAILY|04053|6776|/equities/national-express|FTSE350/MSCI_EU_SMALLCAP|77.334264984302|39|0.134|1|0.13403|81.65|-0.30356|36.93|-0.04182|0.02859|-0.011508069707617|0.556|0.17902|27|13|-0.082675362318841|5.1285980676328
2024-02-10 15:41:54|DAILY|04054|6712|/equities/national-grid|STOXX600/FTSE350/EAFAVALUE|-1069.5685470261|2||0|-0.015|997.8|0.013|47.05|0.02007|0.03872|0.034280305733562|0.364|0.05518|22|5|0.015063706563707|1.9857461389961
2024-02-10 15:41:55|DAILY|04055|295|/equities/royal-bank-of-scotland|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE|-228.0072679911|1||0|0|210.7|-0.04498|32.38|0.01413|0.03825|0.010022728299084|0.656|0.08552|32|17|0.013197876447876|2.9887750965251
2024-02-10 15:41:57|DAILY|04056|32399|/equities/nb-global-floating-rate-inc|FTSE350|-73.942275396588|61||0|-0.03889|69.2|0.09801|122|0.08319|0.19173|0.072106122364821|0.375|0.09254|8|2|0.011920849420849|2.1551032818533
2024-02-10 15:41:58|DAILY|04057|1128674|/equities/network-international-holdings-plc|FTSE350/MSCI_EU_SMALLCAP|-391.31109626644|9||0|0.00104|386.8|0.02383|51.4|0.06594|0.10161|0.033273104284058|0.6|0.15211|20|10|0.019293436293436|4.8542577220077
2024-02-10 15:41:59|DAILY|04058|40172|/equities/newriver-retail-ltd|FTSE350|77.073793166095|60||0|-0.11684|77.1|0.09398|65.13|0.03654|0.07696|0.070713425745765|0.733|0.15045|15|8|-0.043417953667954|4.9417519305019
2024-02-10 15:41:59|DAILY|04059|286|/equities/next|STOXX600/FTSE350/EAFAGROWTH|8108.4329476113|69|0.1341|1|0.13407|8222|0.03987|31.23|-0.00919|0.00547|0.029356071298024|0.742|0.08499|31|19|0.041311776061776|2.7632548262548
2024-02-10 15:42:00|DAILY|04060|943190|/equities/nextenergy-sol|FTSE350|-87.19553390215|6||0|-0.0681|78|-0.04958|46.86|-0.00529|0.01277|0.0025681101155323|0.409|0.05295|22|4|-0.037877413127413|1.8335781853282
2024-02-10 15:42:02|DAILY|04061|13165|/equities/ocado-group|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE|-600.28957276474|22||0|-0.22407|513.2|-0.22471|31.72|0.03734|0.0859|0.069632748502981|0.594|0.14832|32|12|-0.010455598455598|4.9045723938224
2024-02-10 15:42:03|DAILY|04062|942425|/equities/onesavings|FTSE350/MSCI_EU_SMALLCAP|-451.90758450575|18|0.0331|1|0.03307|424.8|0.29598|50.95|0.04918|0.09733|0.037953193019608|0.8|0.10111|20|10|0.040647683397683|3.6715096525097
2024-02-10 15:42:04|DAILY|04063|19709|/equities/oxford-instruments|FTSE350|2026.1516616438|61|0.0389|1|0.03893|2135|-0.19412|75.08|-0.00713|0.07114|-0.00068645350438721|0.462|0.16148|13|5|0.067722007722008|5.261195945946
2024-02-10 15:42:04|DAILY|04064|6671|/equities/michael-page|FTSE350/MSCI_EU_SMALLCAP|-488.61028832102|22||0|-0.00267|448.4|0.11122|50.75|0.01102|0.03579|0.032054414073911|0.55|0.11259|20|8|0.0089314671814672|3.3125086872587
2024-02-10 15:42:05|DAILY|04065|27761|/equities/pantheon-internat-participations|FTSE350|302.45191927319|61||0|0.018|311|0.09274|33.66|0.00108|0.01955|0.025270389316164|0.483|0.07596|29|12|0.035822393822394|2.3921698841699
2024-02-10 15:42:07|DAILY|04066|13156|/equities/the-paragon-group-of-companies-plc|FTSE350/MSCI_EU_SMALLCAP|-700.37780649817|7||0|-0.01692|639|0.30545|39.62|0.00322|0.04578|0.044972047044284|0.538|0.10349|26|8|0.043123552123552|3.2965057915058
2024-02-10 15:42:08|DAILY|04067|6871|/equities/paypoint|FTSE350|500.04761624513|30||0|-0.02115|509|0.02362|59.24|0.00216|0.02779|0.014374647770795|0.647|0.11983|17|8|-0.042303088803089|3.9541187258687
2024-02-10 15:42:09|DAILY|04068|6620|/equities/pearson|STOXX600/FTSE350/EAFAVALUE|-986.79099499432|4|0.0136|1|0.01362|952.4|0.06856|36.89|-0.02097|0.02256|0.043991981428312|0.464|0.07825|28|8|0.062013513513513|2.6588861003861
2024-02-10 15:42:10|DAILY|04069|6648|/equities/pennon|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-735.93924219533|17||0|-0.05679|656|0.09063|46.36|0.00478|0.02248|-0.032368752335367|0.818|0.08693|22|13|-0.030472007722008|2.7620212355212
2024-02-10 15:42:10|DAILY|04070|1009358|/equities/pershing?cid=1009358|FTSE350|3645.6999643318|60|0.2866|1|0.28655|3942|0.05003|33.69|-0.01258|0.01227|0.040156824255369|0.69|0.07245|29|13|0.1106332046332|2.4167451737452
2024-02-10 15:42:12|DAILY|04071|6656|/equities/persimmon|STOXX600/FTSE350/EAFAVALUE|1329.6284625958|68|0.3028|2|0.25549|1400.5|0.11841|33.41|-0.01674|0.02002|-0.014955849703461|0.586|0.10098|29|12|-0.030035714285714|3.4094555984556
2024-02-10 15:42:13|DAILY|04072|19710|/equities/personal-assets-trust|FTSE350|468.0139830842|38|0.0074|1|0.00742|475|-0.03846|47.57|-0.01285|-0.00556|0.00037971570474316|0.571|0.03226|21|11|0.012521235521236|1.0135617760618
2024-02-10 15:42:14|DAILY|04073|6561|/equities/petrofac-ld|FTSE350/MSCI_EU_SMALLCAP|-35.080992437837|24||0|0.06925|28.72|-0.15641|36.18|-0.00877|0.07614|0.010613757462603|0.607|0.18527|28|11|-0.12912451737452|6.0763243243243
2024-02-10 15:42:15|DAILY|04074|101928|/equities/pets-at-home-group-plc|FTSE350/MSCI_EU_SMALLCAP|-316.63503448701|7||0|0.07137|282.2|-0.17739|42.92|-0.01989|0.01686|0.037197650826246|0.542|0.12101|24|11|0.031085907335907|4.2171254826255
2024-02-10 15:42:15|DAILY|04075|14066|/equities/phoenix-group-holdings|STOXX600/FTSE350/EAFAVALUE|-526.64240332324|18|-0.021|1|-0.02101|489.2|0.01876|36.39|0.00184|0.01873|-0.0085544440804847|0.643|0.07358|28|15|-0.024796332046332|2.3259555984556
2024-02-10 15:42:17|DAILY|04076|13125|/equities/playtech-limited|FTSE350/MSCI_EU_SMALLCAP|415.32895969286|69|0.0815|1|0.08151|453.8|0.03384|42.09|0.00509|0.0903|0.1137675223001|0.696|0.12426|23|13|0.057420849420849|3.7713223938224
2024-02-10 15:42:18|DAILY|04077|40956|/equities/plus500-ltd|FTSE350/MSCI_EU_SMALLCAP|1663.7373152215|76|0.2657|1|0.26571|1772|0.05256|27.46|-0.04475|-0.014|0.012306766986375|0.6|0.09783|35|16|0.087472972972973|3.0346689189189
2024-02-10 15:42:19|DAILY|04078|14064|/equities/polar-capital-technology|FTSE350|2694.3425593271|17|0.0981|1|0.09808|2855|0.0885|29.14|-0.00633|0.01372|0.0036766534451068|0.514|0.0658|35|13|0.070735521235521|2.3018194980695
2024-02-10 15:42:20|DAILY|04079|14618|/equities/polymetal|STOXX600/FTSE350|-215.65916316091|59||0|0.01896|215|-0.17506|32.46|-0.04692|0.02529|-0.10116835866686|0.385|0.15641|26|4|-0.004019955654102|6.1029922394678
2024-02-10 15:42:20|DAILY|04080|949175|/equities/pphe-hotel-group-ltd|FTSE350|-1261.7122847358|37||0|0.04721|1220|-0.06481|45.45|-0.04404|0.00221|-0.034840308725116|0.545|0.10988|22|9|-0.0075501930501931|3.4813561776062
2024-02-10 15:42:22|DAILY|04081|27982|/equities/primary-health-properties-plc|FTSE350/MSCI_EU_SMALLCAP|-103.60685329311|17|-0.0327|1|-0.0327|91.7|-0.02268|46.36|-0.0171|-0.00267|-0.022811958743012|0.409|0.08055|22|10|-0.041086872586873|2.4294806949807
2024-02-10 15:42:23|DAILY|04082|6707|/equities/provident-financial|FTSE350/MSCI_EU_SMALLCAP|-126.31015540515|15||0|0.03957|115.6|0.12724|30.06|-0.01054|0.02287|0.012310095826665|0.588|0.13786|34|14|-0.065872586872587|4.8620212355212
2024-02-10 15:42:24|DAILY|04083|296|/equities/prudential|STOXX600/FTSE350/EAFAVALUE|781.9721525951|11||0|-0.07015|798|-0.0361|35.38|0.02618|0.04804|0.013430947411383|0.517|0.09824|29|11|-0.024355212355212|2.9561245173745
2024-02-10 15:42:24|DAILY|04084|954891|/equities/puretech-health-plc|FTSE350|175.97925880802|33|0.1411|2|0.02741|187.4|-0.16795|52.84|-0.02709|-0.00085|-0.016912818230382|0.632|0.1674|19|12|-0.0087374517374517|5.7587972972973
2024-02-10 15:42:25|DAILY|04085|6774|/equities/pz-cussons|FTSE350/MSCI_EU_SMALLCAP|-121.63187847223|17||0|-0.27962|99.7|-0.01789|46.36|-0.01338|0.0175|0.0086261772174873|0.409|0.09019|22|5|-0.055314671814672|3.0180936293436
2024-02-10 15:42:27|DAILY|04086|6657|/equities/qinetiq|FTSE350/MSCI_EU_SMALLCAP|332.82330375455|19|0.1325|2|0.10469|367.2|0.03616|40.72|-0.01789|0.00715|0.016700129759681|0.68|0.09904|25|14|0.017760617760618|3.0317635135135
2024-02-10 15:42:28|DAILY|04087|1084826|/equities/quilter|STOXX600/FTSE350/MSCI_EU_SMALLCAP|95.616805757028|69|0.1818|1|0.18182|102.7|-0.02659|38.72|-0.00447|0.02636|-0.019568308632273|0.6|0.09817|25|12|-0.018542471042471|3.2602075289575
2024-02-10 15:42:29|DAILY|04088|6754|/equities/rank-group|FTSE350/MSCI_EU_SMALLCAP|66.132406459056|50|-0.0321|1|-0.03205|75.5|-0.07143|58.06|0.00426|0.0629|-0.034418586036295|0.706|0.19949|17|8|-0.059004826254826|6.5754864864865
2024-02-10 15:42:29|DAILY|04089|6881|/equities/rathbone-bros|FTSE350/MSCI_EU_SMALLCAP|-1732.9371756305|3||0|0.01034|1564|-0.10742|39.77|-0.00913|0.00796|-0.0053717425071305|0.615|0.09406|26|15|-0.011418918918919|3.1169208494208
2024-02-10 15:42:30|DAILY|04090|6570|/equities/reckitt-benckiser|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE|5514.0830387093|21||0|0.01987|5750|-0.00704|37.63|-0.00721|0.0102|-0.0090748703600214|0.481|0.06112|27|8|0.0024314671814672|2.0134353281853
2024-02-10 15:42:32|DAILY|04091|6764|/equities/redrow|FTSE350/MSCI_EU_SMALLCAP|624.46420371512|105|0.3496|1|0.3496|677.5|0.06266|37.28|-0.01009|0.02732|0.02851799818803|0.64|0.10998|25|13|0.022138030888031|3.654221042471
2024-02-10 15:42:33|DAILY|04092|50681|/equities/riverstone|FTSE350|849.99182157825|136||0|0.65|924|0.03311|39.17|0.06216|0.10948|0.13957845229045|0.435|0.10978|23|6|0.12553474903475|3.3052403474904
2024-02-10 15:42:33|DAILY|04093|6572|/equities/reed-elsevier|STOXX600/FTSE350/EAFAGROWTH|3181.8294510781|21|0.0378|1|0.03779|3350|0.05387|35.03|-0.00324|0.02054|0.029300101389005|0.517|0.05976|29|9|0.065047297297297|1.9079932432432
2024-02-10 15:42:34|DAILY|04094|50659|/equities/renewables|FTSE350|-111.44969468707|5||0|-0.00589|101.2|-0.00896|36.86|-0.00737|0.00821|-0.00070675452073819|0.464|0.05714|28|7|-0.021997104247104|1.9355810810811
2024-02-10 15:42:35|DAILY|04095|6804|/equities/renishaw|FTSE350/MSCI_EU_SMALLCAP|3567.2540351406|42|0.2682|1|0.26825|4170|-0.01452|34.31|-0.02548|0.01043|0.020957931072165|0.586|0.11005|29|12|0.035088803088803|3.4774633204633
2024-02-10 15:42:37|DAILY|04096|6736|/equities/rentokil-initial|STOXX600/FTSE350/EAFAGROWTH|-423.66784502671|133||0|-0.35191|396.5|-0.02017|32.29|-0.00906|0.01474|0.041090928247474|0.607|0.07679|28|14|0.0066148648648649|2.4655405405405
2024-02-10 15:42:38|DAILY|04097|6790|/equities/restaurant-group|FTSE350/MSCI_EU_SMALLCAP|63.569160715327|95||0|0.44966|64.8|0.02523|43.29|-0.05562|0.01327|0.074493723078389|0.714|0.27574|21|12|0.040509471585244|6.9527706879362
2024-02-10 15:42:38|DAILY|04098|989915|/equities/rhi-ag?cid=989915|FTSE350/MSCI_EU_SMALLCAP|3199.6943255866|61|0.2963|2|0.24912|3550|0.04026|46.48|0.06164|0.10341|0.056075678072816|0.667|0.11072|21|9|0.025047297297297|3.5085714285714
2024-02-10 15:42:39|DAILY|04099|6771|/equities/rightmove|STOXX600/FTSE350/MSCI_EU_SMALLCAP|488.45197660085|15|0.0081|1|0.00815|544.6|-0.14612|27.62|-0.02402|0.01088|-0.021896258857618|0.486|0.0756|37|9|0.004519305019305|2.8187847490347
2024-02-10 15:42:40|DAILY|04100|6597|/equities/rio-tinto|STOXX600/FTSE350/EAFAVALUE|-5694.2886762885|23||0|-0.02925|5344|0.04757|26.68|-0.00412|0.01657|0.0066598250277415|0.474|0.08074|38|15|0.037506756756757|2.5650482625483
2024-02-10 15:42:42|DAILY|04101|6803|/equities/rit-capital|FTSE350|1802.9876488394|33|0.0022|1|0.00218|1842|-0.03568|37.19|-0.00353|0.01264|-0.0027836570524683|0.63|0.06977|27|14|-0.00095077220077222|2.1914305019305
2024-02-10 15:42:43|DAILY|04102|6645|/equities/rolls-royce|STOXX600/FTSE350/EAFAGROWTH|293.61760894607|70|0.4577|2|0.44394|318.1|0.03866|35.81|0.0508|0.0961|0.12018669995755|0.556|0.14018|27|12|0.112388996139|4.6787722007722
2024-02-10 15:42:43|DAILY|04103|6703|/equities/rotork|STOXX600/FTSE350/MSCI_EU_SMALLCAP|300.8746506441|60||0|-0.00126|316.8|0.09379|36.19|-0.0198|-0.00013|0.0035358821986468|0.593|0.08495|27|13|0.01376833976834|2.9429343629344
2024-02-10 15:42:44|DAILY|04104|6593|/equities/royal-dutch-shell-a-shr?cid=6593|FTSE350/EAFAVALUE|-1679.0826697424|44|-0.0352|1|-0.03522|1621.8|0.12805|33.07|0.00295|0.03279|0.054647742518667|0.571|0.11416|14|6|-0.02448814229249|3.2407391304348
2024-02-10 15:42:45|DAILY|04105|8751|/equities/royal-dutch-shell-b-shr?cid=8751|FTSE350/EAFAVALUE|1765.0854955968|3|-0.008|1|-0.00796|1894.6|0.09269|30.76|0.01245|0.0342|0.06692538943857|0.588|0.11319|17|9|0.0091028571428571|3.16692
2024-02-10 15:42:46|DAILY|04106|41343|/equities/royal-mail|STOXX600/FTSE350/MSCI_EU_SMALLCAP|251.00848750294|13|-0.0396|1|-0.03961|264.3|0.09729|44.52|0.04884|0.0842|0.12526247906242|0.696|0.11605|23|12|0.051535714285714|3.6732007722008
2024-02-10 15:42:47|DAILY|04107|1056378|/equities/sabre-insurance|FTSE350/MSCI_EU_SMALLCAP|-158.06693354125|73|0.0591|1|0.05915|154|0.00717|43.82|-0.00227|0.02649|-0.069984054252693|0.455|0.10712|22|8|-0.032132239382239|3.6420260617761
2024-02-10 15:42:48|DAILY|04108|6780|/equities/safestore-hld|FTSE350/MSCI_EU_SMALLCAP|-867.99379911569|18||0|0.03979|810|-0.18334|50.95|0.03882|0.05927|0.025860346528861|0.5|0.09633|20|9|0.020668918918919|3.2455704633205
2024-02-10 15:42:48|DAILY|04109|6618|/equities/sage-group|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE|1130.1461907214|55|0.1832|2|0.05398|1191|0.13934|39.28|-0.00059|0.02769|0.014328556073328|0.52|0.06074|25|10|0.05871138996139|2.1301235521235
2024-02-10 15:42:49|DAILY|04110|949636|/equities/sanne-group-plc|FTSE350/MSCI_EU_SMALLCAP|912.71210629423|32|0.0177|1|0.01768|921|0.3663|47.92|-0.03379|0.01258|0.049516448335049|0.615|0.09999|13|5|0.060259938837921|2.6008501529052
2024-02-10 15:42:51|DAILY|04111|6752|/equities/savills|FTSE350/MSCI_EU_SMALLCAP|939.2727291201|39|0.0882|2|0.04315|955|-0.05848|30.24|-0.03361|-0.00168|-0.0062654852528901|0.455|0.10069|33|12|0.0080714285714286|3.3593957528958
2024-02-10 15:42:52|DAILY|04112|14071|/equities/schroder-asia-pac|FTSE350|-480.03785965375|24|-0.0053|1|-0.00526|472.5|-0.01131|33.77|-0.00268|0.01244|0.011883057576366|0.567|0.05187|30|11|0.0097876447876447|1.61563996139
2024-02-10 15:42:53|DAILY|04113|27891|/equities/schroder-oriental-income-fund-ltd|FTSE350|-248.72048105411|18||0|0.05117|246.5|-0.03226|50.95|0.00349|0.01912|-0.0057084278108441|0.5|0.05627|20|9|0.0072142857142857|1.9035984555985
2024-02-10 15:42:53|DAILY|04114|6733|/equities/schroders|STOXX600/FTSE350/EAFAVALUE|-423.31484953665|18||0|-0.01697|399.8|0.17375|46.32|0.02222|0.05036|0.030235064916903|0.455|0.07793|22|6|-0.016010617760618|2.4021081081081
2024-02-10 15:42:54|DAILY|04115|6834|/equities/scottish-investment-trust|FTSE350|850.44817878441|16||0|0.00336|895|0.115|50.46|-0.01443|0.0092|0.037990694896881|0.615|0.07312|13|5|0.020687034277198|2.8162041728763
2024-02-10 15:42:56|DAILY|04116|6760|/equities/scottish-mortgage-inv-trust|FTSE350|-811.91105247891|26||0|0.05333|794|-0.06412|26.61|0.00028|0.02191|-0.023887383901411|0.421|0.08471|38|14|0.055178571428572|2.7475453667954
2024-02-10 15:42:57|DAILY|04117|6729|/equities/segro|STOXX600/FTSE350/EAFAVALUE|823.85609001931|8|-0.0531|1|-0.05307|835|0.12303|35.48|-0.00204|0.02562|-0.018413109699874|0.414|0.07403|29|8|0.0096167953667953|2.4405646718147
2024-02-10 15:42:57|DAILY|04118|14115|/equities/senior-common-stock|FTSE350/MSCI_EU_SMALLCAP|-173.88303588925|13|-0.0125|1|-0.01253|157.6|-0.06667|64|0.03106|0.10654|0.097903749303499|0.75|0.16635|16|11|0.04177027027027|5.8485849420849
2024-02-10 15:42:58|DAILY|04119|945897|/equities/sequoia-economic-infrastructure|FTSE350|77.73960898456|61|-0.0199|2|-0.04187|80.1|0.05823|51.37|0.00475|0.01951|-0.010699821205685|0.421|0.06588|19|8|-0.025569498069498|1.8255405405405
2024-02-10 15:42:59|DAILY|04120|6634|/equities/serco|FTSE350/MSCI_EU_SMALLCAP|166.93161342243|62|0.1983|1|0.19828|181.3|0.02161|39|-0.02478|0.01245|0.026129977493325|0.68|0.08839|25|11|0.029633204633205|2.8063957528958
2024-02-10 15:43:01|DAILY|04121|6679|/equities/severn-trent|STOXX600/FTSE350/EAFAVALUE|-2626.498257089|29||0|-0.031|2469|0.0233|42|-0.00662|0.00497|0.00075011027183161|0.625|0.0694|24|13|0.0092335907335907|2.177916988417
2024-02-10 15:43:02|DAILY|04122|6791|/equities/shaftesbury|FTSE350/MSCI_EU_SMALLCAP|384.2685449564|26||0|0.07441|421.6|0.10101|40.79|-0.02194|0.00847|0.0078463011180537|0.474|0.11944|19|7|-0.06615375|3.58965
2024-02-10 15:43:02|DAILY|04123|6662|/equities/sig|FTSE350/MSCI_EU_SMALLCAP|29.324988032599|38|-0.0032|2|-0.04878|31.2|-0.0148|52.58|-0.00246|0.05726|0.067209678865464|0.632|0.17178|19|4|-0.054753861003861|6.0054488416988
2024-02-10 15:43:03|DAILY|04124|6819|/equities/bba-group|FTSE350|-405.51829949796|10|0.0018|1|0.00177|396|-0.33181|34.7|0.04956|0.07771|-0.19494101357303|0.2|0.09901|10|3|0.13230898876405|3.6742162921348
2024-02-10 15:43:04|DAILY|04125|27741|/equities/sirius-real-estate|FTSE350/MSCI_EU_SMALLCAP|83.153424179556|68||0|-0.03661|84.2|0.05747|38.76|-0.02667|-0.00037|0.025667617038305|0.64|0.11274|25|13|0.021876447876448|3.4164787644788
2024-02-10 15:43:06|DAILY|04126|6695|/equities/smith-and-nephew|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE|1061.5649986376|69|0.1477|2|0.13565|1092.5|-0.19498|24.82|-0.029|-0.00251|-0.034449125296458|0.59|0.06539|39|17|-0.031971042471042|2.2911370656371
2024-02-10 15:43:07|DAILY|04127|6686|/equities/smiths-group|STOXX600/FTSE350/EAFAVALUE|-1682.1430468105|28|-0.0558|1|-0.05582|1615.5|-0.01356|31.53|-0.00791|0.01086|-0.015332461907868|0.594|0.07008|32|15|0.012998069498069|2.2487104247104
2024-02-10 15:43:08|DAILY|04128|1097538|/equities/smithson-invest|FTSE350|1336.5532027057|61|0.1266|2|0.1134|1404|-0.08157|39.04|0.02032|0.03668|0.010119752417531|0.48|0.0592|25|7|0.018445945945946|2.0977258687259
2024-02-10 15:43:08|DAILY|04129|14117|/equities/smurfit-kappa-group|STOXX600/FTSE350|2836.2964442196|2|0.034|2|0.0147|3176|0.07774|45|0.01768|0.0491|0.021347435479445|0.478|0.08609|23|5|0.031105212355212|2.8116332046332
2024-02-10 15:43:09|DAILY|04130|961641|/equities/softcat-plc|FTSE350/MSCI_EU_SMALLCAP|1373.9838660074|32|0.0871|1|0.08712|1485|-0.05497|34.66|-0.01139|0.00982|0.033478029785699|0.552|0.09805|29|14|0.041390926640927|3.2477548262548
2024-02-10 15:43:11|DAILY|04131|6767|/equities/spectris|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-3774.9570946305|26||0|0.011|3584|0.12206|45.95|0.00601|0.0304|-0.0023222666660776|0.5|0.07762|22|6|0.034645752895753|2.5976032818533
2024-02-10 15:43:12|DAILY|04132|6808|/equities/spirax|STOXX600/FTSE350/EAFAGROWTH|-10269.504714976|28||0|0.03138|10155|-0.00136|38.81|0.0166|0.04071|0.020447986166902|0.385|0.07727|26|5|0.026786679536679|2.4645801158301
2024-02-10 15:43:12|DAILY|04133|6837|/equities/spirent|FTSE350/MSCI_EU_SMALLCAP|106.05503302822|55|0.0938|1|0.09384|118.9|-0.20269|75.54|-0.03134|0.02757|-0.06867313619256|0.385|0.16196|13|5|-0.032892857142857|4.3646341698842
2024-02-10 15:43:13|DAILY|04134|6669|/equities/scottish---southern-energy|STOXX600/FTSE350/EAFAVALUE|-1683.2956359126|19||0|-0.1186|1557|0.09482|29.94|-0.01155|0.01266|0.015203728057609|0.588|0.06233|34|14|0.02334749034749|2.2901428571429
2024-02-10 15:43:14|DAILY|04135|942377|/equities/ssp-grp|STOXX600/FTSE350/MSCI_EU_SMALLCAP|214.79261443686|61|0.1277|2|0.081|224.2|-0.07822|33.66|-0.04583|0.01191|-0.0075042837579575|0.586|0.14399|29|15|-0.0061032818532818|4.6334498069498
2024-02-10 15:43:16|DAILY|04136|6683|/equities/st-james|STOXX600/FTSE350/EAFAGROWTH|-676.96703429902|28||0|-0.01607|636.8|-0.08068|36.04|0.01067|0.04366|0.037774167112271|0.536|0.08011|28|10|-0.032887065637066|2.6122007722008
2024-02-10 15:43:17|DAILY|04137|6732|/equities/stagecoach-group|FTSE350/MSCI_EU_SMALLCAP|101.56928433237|74|0.0951|2|-0.00286|104.7|-0.06675|50.27|-0.02667|0.0587|0.035449532541709|0.636|0.25325|11|4|0.020980830670926|6.4786900958466
2024-02-10 15:43:17|DAILY|04138|6670|/equities/standard-chartered|STOXX600/FTSE350/EAFAVALUE|-617.54692890569|76||0|-0.19092|573.8|-0.04395|28.26|-0.04151|0.00601|0.016418027214839|0.412|0.08236|34|6|0.007496138996139|2.8334488416988
2024-02-10 15:43:18|DAILY|04139|40119|/equities/bacit-ltd|FTSE350|-126.69075561922|58||0|-0.05213|120|0.08763|30.59|-0.03794|-0.00985|-0.01224516225664|0.688|0.10203|32|18|-0.031048262548263|3.267222972973
2024-02-10 15:43:19|DAILY|04140|14142|/equities/synthomer|FTSE350/MSCI_EU_SMALLCAP|117.31916031536|8|-0.1389|1|-0.13885|135.2|-0.70843|54.16|0.11314|0.14419|-0.1985881670993|0.316|0.13866|19|5|-0.23348166023166|4.2705337837838
2024-02-10 15:43:21|DAILY|04141|6651|/equities/tate---lyle|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-654.63984868435|22|-0.0224|1|-0.02238|611.5|-0.04751|39.04|-0.01517|0.00477|0.018939911578853|0.538|0.0713|26|10|-0.011343629343629|2.148194980695
2024-02-10 15:43:21|DAILY|04142|6800|/equities/taylor-wimpey|STOXX600/FTSE350/EAFAGROWTH|138.00213792568|66||0|0.27573|146.9|0.01142|38.84|0.03164|0.06296|0.002497861957737|0.6|0.09569|25|9|0.0022722007722008|3.198361969112
2024-02-10 15:43:22|DAILY|04143|986303|/equities/tbc-bank-group-plc|FTSE350/MSCI_EU_SMALLCAP|2733.327970117|35||0|0.02618|2940|0.04182|34.55|0.00605|0.03226|0.051371288505706|0.793|0.10975|29|20|0.11478861003861|3.702472972973
2024-02-10 15:43:23|DAILY|04144|14119|/equities/telecom-plus-common-stock|FTSE350/MSCI_EU_SMALLCAP|-1536.8784552123|49|-0.094|1|-0.09399|1388|-0.0443|49.4|0.03925|0.06799|0.056937876094596|0.55|0.10545|20|9|0.011778957528958|3.2613243243243
2024-02-10 15:43:24|DAILY|04145|6870|/equities/temple-bar-inv-trust|FTSE350|-235.90950540848|19||0|-0.01089|227|-0.01713|36.36|0.01162|0.0253|0.022363827151315|0.643|0.064|28|14|-0.0087490347490348|2.3003030888031
2024-02-10 15:43:25|DAILY|04146|6817|/equities/templeton-emerging|FTSE350|-152.3700515649|19|0.0207|1|0.02075|147.6|0.05956|36.36|-0.00357|0.01336|0.024092434715054|0.5|0.05697|28|12|-0.0034198841698842|1.8845936293436
2024-02-10 15:43:26|DAILY|04147|6581|/equities/tesco|STOXX600/FTSE350/EAFAVALUE|276.5317381919|89|0.0295|2|0.00036|280.5|0.00311|30.58|-0.02221|-0.00341|-0.0063247878038942|0.613|0.05828|31|12|0.018030888030888|2.1218851351351
2024-02-10 15:43:27|DAILY|04148|1053059|/equities/ti-fluid|FTSE350/MSCI_EU_SMALLCAP|-152.15846423655|16||0|0.1116|151.4|0.04608|42.54|-0.00646|0.0419|0.071539088302805|0.417|0.13585|24|9|-0.0084488416988417|4.5618436293436
2024-02-10 15:43:28|DAILY|04149|6637|/equities/tullet-prebon|FTSE350/MSCI_EU_SMALLCAP|178.55595589943|145|0.1337|2|0.12484|179.3|-0.1065|46.95|0.05828|0.09532|-0.0082304961613572|0.632|0.12713|19|10|-0.035926640926641|3.7816428571429
2024-02-10 15:43:29|DAILY|04150|6766|/equities/tr-property-investment-tst|FTSE350|-335.88969174538|19|-0.0308|1|-0.03077|315|0.18588|29.94|-0.01432|0.00828|-0.012024255677087|0.618|0.08178|34|15|-0.018378378378378|2.5447577220077
2024-02-10 15:43:31|DAILY|04151|1137603|/equities/trainline-plc|FTSE350/MSCI_EU_SMALLCAP|287.0712147896|69|0.1936|2|0.13652|323|-0.08395|56.94|0.0751|0.1459|-0.05923800593022|0.471|0.16117|17|5|0.031561776061776|5.6872635135135
2024-02-10 15:43:31|DAILY|04152|6681|/equities/travis-perkins|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-806.53252052726|22|-0.0117|1|-0.01175|773.8|-0.01739|56.39|0.05188|0.08228|0.008230713018011|0.722|0.09941|18|10|-0.034816602316602|3.2672017374517
2024-02-10 15:43:32|DAILY|04153|942420|/equities/tritax-big-box|STOXX600/FTSE350/MSCI_EU_SMALLCAP|156.34507140514|69|0.1232|2|0.0861|160.2|0.11069|42.09|0.02036|0.04627|0.048628156541783|0.609|0.08097|23|9|0.02609555984556|2.6227693050193
2024-02-10 15:43:33|DAILY|04154|23214|/equities/tui-n?cid=23214|STOXX600/FTSE350|-606.37067214776|19||0|0.03588|548.5|-0.08881|36.36|0.05151|0.11105|-0.061378410111033|0.5|0.14978|28|7|-0.11635521235521|5.4954420849421
2024-02-10 15:43:34|DAILY|04155|6627|/equities/tullow-oil|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-35.933045141532|23|-0.0242|1|-0.02417|30.68|-0.14889|42.25|0.01685|0.09044|0.12218135910193|0.583|0.20127|24|10|0.06432722007722|6.9140106177606
2024-02-10 15:43:36|DAILY|04156|40198|/equities/united-drug-plc|STOXX600/FTSE350|1068.9546796198|101||0|0.34959|1079|0.03629|44.29|0.01272|0.02834|0.058031739139054|0.857|0.10967|7|5|0.096875609756098|2.7738121951219
2024-02-10 15:43:36|DAILY|04157|8804|/equities/uk-comm-prop-trust|FTSE350/MSCI_EU_SMALLCAP|60.573186590508|8||0|0.00156|64.2|0.12329|35.48|-0.03031|-0.00611|-0.0040820944351064|0.655|0.09729|29|15|-0.0077055984555985|2.9583088803089
2024-02-10 15:43:37|DAILY|04158|6743|/equities/ultra-electronics|FTSE350/MSCI_EU_SMALLCAP|3468.3654074237|27|0.0842|2|0.01508|3500|-0.03651|41.67|0.02779|0.05495|-0.014989276522251|0.533|0.07633|15|7|0.101910906298|2.5797711213518
2024-02-10 15:43:38|DAILY|04159|6661|/equities/unilever-ord?cid=6661|STOXX600/FTSE350/EAFAGROWTH|3818.8525402482|5|0.0348|2|0.02233|4005.5|0.01346|33.29|-0.02449|0.00025|-0.010986400284935|0.581|0.05215|31|11|0.001226833976834|1.7265067567568
2024-02-10 15:43:38|DAILY|04160|6848|/equities/unite-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-1060.3684031615|18||0|0.00354|993.5|0.07383|33.97|-0.02473|0.00417|-0.0055747745474548|0.5|0.08998|30|12|0.00070656370656374|2.8453503861004
2024-02-10 15:43:40|DAILY|04161|6659|/equities/united-utilities|STOXX600/FTSE350/EAFAVALUE|-1080.858480977|32|-0.0437|1|-0.04374|1016.5|0.06321|35.89|-0.00911|0.00682|0.0079241681277955|0.571|0.0635|28|15|0.018642857142857|2.2271592664093
2024-02-10 15:43:41|DAILY|04162|6684|/equities/vesuvius|FTSE350/MSCI_EU_SMALLCAP|448.86961109184|47||0|0.07773|474.2|-0.03368|47.14|0.00017|0.0227|0.032128610062825|0.571|0.10356|21|9|0.018406370656371|3.3713706563707
2024-02-10 15:43:42|DAILY|04163|6579|/equities/victrex|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-1474.1742800414|22|-0.0397|1|-0.03969|1355|-0.02875|46.14|-0.01947|0.00938|0.0028713381143749|0.5|0.09833|22|9|-0.043533783783784|3.0806911196911
2024-02-10 15:43:43|DAILY|04164|985785|/equities/vietnam-enterprise-investments-ltd|FTSE350|560.02394203777|28||0|0.02297|579|0.0217|28.83|-0.00364|0.01161|-0.012789199561284|0.429|0.06322|35|14|0.03094305019305|1.9862287644788
2024-02-10 15:43:43|DAILY|04165|27720|/equities/vinacapital-vietnam-opportunity|FTSE350|-462.31381176435|36||0|0.01814|449|-0.02667|35.75|-0.00041|0.02445|0.01041108042046|0.571|0.05758|28|10|0.036989382239382|1.9204498069498
2024-02-10 15:43:45|DAILY|04166|968974|/equities/cybg-plc|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-159.94606422056|22||0|0.03286|157.15|-0.04702|36.25|0.0442|0.08709|0.028715972421239|0.571|0.10154|28|8|0.046245173745174|3.9305405405405
2024-02-10 15:43:46|DAILY|04167|6654|/equities/bovis-homes|FTSE350/MSCI_EU_SMALLCAP|908.72862248328|39|0.1847|2|0.14461|981.5|0.15255|28.51|-0.00877|0.02159|0.013654272663643|0.514|0.1117|35|13|0.010146718146718|3.7630878378378
2024-02-10 15:43:47|DAILY|04168|1076872|/equities/vivo-energy|FTSE350|145.94843231953|16|0.0067|1|0.00674|149.4|0.04507|70|-0.01687|0.03796|0.080978345634177|0.667|0.1157|9|6|0.051776744186047|4.6039395348837
2024-02-10 15:43:47|DAILY|04169|667|/equities/vodafone|STOXX600/FTSE350/EAFAVALUE|-69.445500531488|3||0|-0.00991|62.97|-0.10119|30.41|-0.00684|0.01771|-0.020116236059223|0.5|0.07554|34|9|-0.065285714285714|2.3929111969112
2024-02-10 15:43:48|DAILY|04170|1131407|/equities/watches-of-switzerland-group-plc|FTSE350|-463.74800624839|20||0|-0.34801|393.8|0.08528|63.56|0.15536|0.21415|0.26520763554252|0.563|0.14789|16|7|0.066305019305019|5.5275685328185
2024-02-10 15:43:50|DAILY|04171|6674|/equities/weir-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP|-1892.6555330383|40||0|0.00981|1801|-0.02323|24.93|-0.02057|0.00588|0.018425537883319|0.525|0.08833|40|14|0.046543436293436|3.0784121621622
2024-02-10 15:43:51|DAILY|04172|6619|/equities/wh-smith|STOXX600/FTSE350/MSCI_EU_SMALLCAP|1147.3122977985|13|0.0256|1|0.02556|1244|-0.03115|40.96|-0.0152|0.04574|0.049875956100842|0.56|0.1478|25|8|-0.017230694980695|4.2291785714286
2024-02-10 15:43:51|DAILY|04173|6646|/equities/whitbread|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE|-3673.5847552538|2||0|0.00433|3482|0.03709|30.44|-0.03377|0.00242|-0.017735100312382|0.559|0.09292|34|12|0.01444305019305|3.1572471042471
2024-02-10 15:43:52|DAILY|04174|6875|/equities/witan-investment-company|FTSE350|228.97842567216|65|0.076|2|0.06696|239|-0.05423|42.26|-0.00828|0.00771|0.014637631319971|0.565|0.06005|23|10|0.011261583011583|1.8990067567568
2024-02-10 15:43:53|DAILY|04175|945902|/equities/wizz-air-holdings-plc|FTSE350|1820.8586259872|6|-0.0635|1|-0.06353|2049|0.06241|31.24|-0.00496|0.03274|0.034853609861502|0.576|0.1471|33|16|0.0027557915057916|4.9652750965251
2024-02-10 15:43:55|DAILY|04176|6861|/equities/workspace-group|FTSE350/MSCI_EU_SMALLCAP|-546.40362707178|53|-0.0765|1|-0.07647|496.4|0.06923|37.85|-0.0098|0.02862|-0.024047713179871|0.423|0.11362|26|7|-0.052926640926641|3.6509816602317
2024-02-10 15:43:55|DAILY|04177|32401|/equities/worldwide-healthcare-trust|FTSE350|308.53913409444|39||0|0.04575|320|0.00807|34.41|-0.00973|0.00387|0.0036177659427379|0.69|0.06144|29|14|0.012170849420849|1.88075
2024-02-10 15:43:56|DAILY|04178|6578|/equities/wpp|STOXX600/FTSE350/EAFAVALUE|711.62196249719|68||0|0.04866|780.2|-0.11253|31.26|-0.0081|0.0238|0.026987329209054|0.71|0.07741|31|15|-0.0056949806949807|2.8035888030888
2024-02-10 15:43:57|DAILY|04179|17981|/equities/aarti-industries|NIFTY200/MSCI_EEM_SMALLCAP|602.84728957737|14||0|-0.0229|663.35|0.13386|37.22|0.01283|0.06021|0.07678718562344|0.556|0.09246|27|6|0.059401768172888|3.1712180746562
2024-02-10 15:43:58|DAILY|04180|17980|/equities/acc|NIFTY200/MSCI_EEM|2332.5800843942|47|0.3756|2|0.30134|2628.05|0.05526|42.26|0.01256|0.03706|0.046881768306873|0.565|0.08069|23|11|0.082790766208252|2.8242671905698
2024-02-10 15:44:00|DAILY|04181|17984|/equities/adani-enterprises|NIFTY200/MSCI_EEM|2968.4596381704|51|0.3735|2|0.32668|3215.2|-0.06136|46.1|0.40798|0.45977|0.63973531070187|0.619|0.12766|21|13|0.33192043222004|4.3522259332024
2024-02-10 15:44:00|DAILY|04182|1088095|/equities/adani-green-energy|NIFTY200/MSCI_EEM|1636.2826995656|63|1.0173|2|0.98669|1880.7|0.03889|38.24|0.21441|0.27037|0.19467065881103|0.6|0.13215|25|10|0.28546660117878|4.4374950884086
2024-02-10 15:44:01|DAILY|04183|18294|/equities/mundra-port-special-eco.-zone|NIFTY200/MSCI_EEM|1154.298608322|63|0.5531|1|0.55307|1271.5|0.03626|50.32|0.0828|0.12267|0.14229434012524|0.632|0.08994|19|9|0.15211100196464|3.4181944990177
2024-02-10 15:44:02|DAILY|04184|1111710|/equities/adani-gas|NIFTY200/MSCI_EEM|-1095.5580294114|35|0.0656|1|0.06563|1023.75|0.69349|37.85|0.1706|0.24871|0.32647765460663|0.692|0.14817|26|12|0.23687328094303|4.6840707269155
2024-02-10 15:44:03|DAILY|04185|958331|/equities/adani-transmission-ltd|NIFTY200/MSCI_EEM|1009.6419411685|51|0.3551|2|0.21917|1054.7|0.0278|35.85|0.10037|0.15274|0.18688303803964|0.519|0.13849|27|9|0.16618467583497|4.7615
2024-02-10 15:44:05|DAILY|04186|7310|/equities/aditya-birla|NIFTY200/MSCI_EEM_SMALLCAP|170.11141840317|6|0.0419|1|0.04186|187.9|-0.04162|34.93|0.00119|0.0312|0.030142982014077|0.586|0.11092|29|13|0.098884086444008|3.7081817288802
2024-02-10 15:44:05|DAILY|04187|946826|/equities/pantaloons-fashion-retail|NIFTY200/MSCI_EEM_SMALLCAP|235.18675274368|8|0.0365|1|0.03648|252.85|0.09542|28.89|-0.02339|0.0032|0.011565817501975|0.771|0.11387|35|21|0.037924361493124|3.8714263261297
2024-02-10 15:44:06|DAILY|04188|947273|/equities/ajanta-pharma-ltd|NIFTY200/MSCI_EEM_SMALLCAP|2061.7159626665|210|0.7351|2|0.7148|2166.05|-0.11757|47.59|-0.01585|0.0074|0.038804061105|0.765|0.10883|17|11|0.13513555992141|3.3823123772102
2024-02-10 15:44:07|DAILY|04189|946738|/equities/alembic-pharmaceuticals-ltd|NIFTY200/MSCI_EEM_SMALLCAP|873.80879438063|27|0.221|1|0.22102|967.6|0.42123|52.21|0.02302|0.05882|0.060342309599133|0.526|0.09226|19|6|0.077783889980354|3.2293536345776
2024-02-10 15:44:08|DAILY|04190|962425|/equities/alkem-laboratories-ltd|NIFTY200|4838.4879620035|2|0.0203|2|0.00315|5327.8999|0.07647|37.67|-0.00484|0.01444|0.047280219579258|0.63|0.08316|27|13|0.10934774066798|2.8123516699411
2024-02-10 15:44:09|DAILY|04191|17997|/equities/amara-raja-batteries|NIFTY200/MSCI_EEM_SMALLCAP|820.65227549181|59|0.3553|1|0.35528|870.7|0.02293|41.74|0.03027|0.05466|0.031289749205397|0.609|0.07946|23|11|0.040144400785855|2.7156129666012
2024-02-10 15:44:10|DAILY|04192|17998|/equities/ambuja-cements|NIFTY200/MSCI_EEM|521.44757788278|50|0.3226|1|0.32262|576.2|0.00242|42.13|0.03141|0.05185|0.084639946997562|0.478|0.08909|23|9|0.1344253438114|3.1780648330059
2024-02-10 15:44:11|DAILY|04193|18004|/equities/apollo-hospitals|NIFTY200/MSCI_EEM/EMCONSGROWTH|5928.4359721479|66|0.2654|2|0.24919|6437.3501|-0.06587|38.12|0.01059|0.03024|0.052338821901471|0.68|0.08767|25|14|0.17339882121807|3.1315746561886
2024-02-10 15:44:12|DAILY|04194|18005|/equities/apollo-tyres|NIFTY200/MSCI_EEM_SMALLCAP|-564.87921147616|1||0|0|509.9|0.0787|42.42|0.02081|0.05808|0.10235971735912|0.75|0.10458|24|11|0.13848919449902|3.3847583497053
2024-02-10 15:44:12|DAILY|04195|18010|/equities/ashok-leyland|NIFTY200/MSCI_EEM_SMALLCAP|-182.61932290928|16|0.012|1|0.01196|173.45|0.09382|35.82|-0.00207|0.02593|0.051787759907562|0.5|0.09765|28|13|0.11570137524558|3.4709243614931
2024-02-10 15:44:14|DAILY|04196|18011|/equities/asian-paints|NIFTY200/MSCI_EEM|-3102.1888957578|16|-0.0896|1|-0.08964|2951.6499|-0.07613|45.59|0.0492|0.061|0.051152250373553|0.682|0.0772|22|14|0.066025540275049|2.3049557956778
2024-02-10 15:44:15|DAILY|04197|946934|/equities/astral-poly-technik-ltd|NIFTY200/MSCI_EEM_SMALLCAP|1759.0583905498|7|-0.0195|1|-0.01945|1852.45|0.01298|40.48|0.02884|0.06815|0.036893279911773|0.56|0.09887|25|10|0.13706188605108|3.490605108055
2024-02-10 15:44:16|DAILY|04198|1014099|/equities/au-small-finance-bank-ltd|NIFTY200/MSCI_EEM_SMALLCAP|-667.8273807336|14|-0.1734|1|-0.17336|603.9|0.0205|41.88|0.04388|0.09483|0.080330745005722|0.542|0.10483|24|9|0.076616895874263|3.7161306483301
2024-02-10 15:44:16|DAILY|04199|18014|/equities/aurobindo-pharma|NIFTY200/MSCI_EEM|-1132.0800387253|5||0|-0.01483|1003.15|0.11618|46.09|0.07387|0.11764|0.10762776597259|0.409|0.10724|22|5|0.11330157170923|3.3017937131631
2024-02-10 15:44:17|DAILY|04200|997883|/equities/avenue-supermarts-ltd|NIFTY200/MSCI_EEM/EMCONSGROWTH|-3910.6119583189|24|-0.0373|1|-0.03735|3719.2|0.03082|38.27|0.0123|0.0368|0.052881373184578|0.577|0.09091|26|9|0.093418467583497|2.8360353634578
2024-02-10 15:44:19|DAILY|04201|18017|/equities/axis-bank|NIFTY200/MSCI_EEM|-1130.182565473|12||0|-0.00732|1051.4|0.0168|33.57|0.00864|0.03578|0.059086716356254|0.533|0.07382|30|9|0.066560903732809|2.8555844793713
2024-02-10 15:44:20|DAILY|04202|18020|/equities/bajaj-auto|NIFTY200/MSCI_EEM/EMCONSGROWTH|7274.3450592754|76|0.4834|2|0.41992|7784.8501|0.11467|34.93|-0.00924|0.0144|0.054032087273592|0.556|0.06819|27|10|0.10492632612967|2.4010019646365
2024-02-10 15:44:20|DAILY|04203|18022|/equities/bajaj-finance|NIFTY200/MSCI_EEM|-7121.5444246547|15||0|-0.0841|6654.5|-0.05233|35.86|0.06312|0.09056|0.082751835299706|0.643|0.08108|28|10|0.079630648330059|3.002184675835
2024-02-10 15:44:21|DAILY|04204|18023|/equities/bajaj-finserv-limited|NIFTY200/MSCI_EEM|-1683.6581081939|18||0|-0.03764|1570.95|-0.01643|35.75|0.05228|0.08229|0.08425835095742|0.536|0.08074|28|10|0.085185658153242|2.9678634577603
2024-02-10 15:44:22|DAILY|04205|18024|/equities/bajaj-holdings---investment|NIFTY200|8020.9181984621|57|0.1942|2|0.17505|8634.0498|0.02202|50.63|0.06586|0.08817|0.079123245287561|0.684|0.0935|19|10|0.11789292730845|3.0940854616896
2024-02-10 15:44:24|DAILY|04206|39853|/equities/balkrishna-industries-ltd|NIFTY200/MSCI_EEM|-2530.2596150836|9||0|-0.06307|2297.5|-0.07459|33.67|-0.00099|0.0211|0.059636232081145|0.633|0.09198|30|16|0.10468958742633|3.056246561886
2024-02-10 15:44:24|DAILY|04207|1072999|/equities/bandhan-bank-ltd|NIFTY200/MSCI_EEM|-233.79571904162|23|-0.0725|1|-0.0725|216.2|0.03876|35.57|0.02591|0.0531|-0.013502698047441|0.643|0.10908|28|15|-0.030518664047151|3.9182180746562
2024-02-10 15:44:25|DAILY|04208|18047|/equities/bank-of-baroda|NIFTY200|233.10062281769|47|0.282|2|0.26046|263.5|0.05984|42.26|0.05204|0.0886|0.076800366797631|0.522|0.10192|23|8|0.13281728880157|3.715474459725
2024-02-10 15:44:26|DAILY|04209|18031|/equities/bank-of-india|NIFTY200|132.15703225824|64|0.3299|1|0.32994|137.25|0.20571|30.81|0.03164|0.06319|0.04104894655431|0.548|0.11428|31|13|0.10789685658153|3.8862013752456
2024-02-10 15:44:27|DAILY|04210|18034|/equities/bata-india|NIFTY200/MSCI_EEM_SMALLCAP|-1523.8263205123|22||0|-0.09425|1421.3|-0.04328|45.32|0.00425|0.03106|0.0040808679288439|0.409|0.08063|22|5|-0.0020992141453831|2.7156001964637
2024-02-10 15:44:29|DAILY|04211|18036|/equities/berger-paints-(i)|NIFTY200/MSCI_EEM|-591.00673649531|13||0|0.0128|554|-0.06695|45.73|0.00424|0.03474|0.021821125182141|0.545|0.08214|22|8|0.042060903732809|2.6338909626719
2024-02-10 15:44:30|DAILY|04212|18043|/equities/bharat-electronics|NIFTY200/MSCI_EEM|177.46476413439|63||0|0.28668|180.65|0.04659|41.57|0.02354|0.05952|0.12807532309768|0.522|0.10582|23|7|0.19949214145383|3.3376679764244
2024-02-10 15:44:30|DAILY|04213|18039|/equities/bharat-forge|NIFTY200/MSCI_EEM|1193.3615217957|1||0|0|1314.05|0.10105|32.84|0.00199|0.02217|0.0093400591442696|0.516|0.10157|31|12|0.13119548133595|3.3210864440079
2024-02-10 15:44:31|DAILY|04214|18042|/equities/bharat-heavy-electricals|NIFTY200/MSCI_EEM_SMALLCAP|210.48502030688|60|0.7429|2|0.66703|227.55|0.08635|30.94|0.01981|0.05473|0.10628164367897|0.742|0.13013|31|14|0.21942632612967|4.1962249508841
2024-02-10 15:44:32|DAILY|04215|18040|/equities/bharat-petroleum|NIFTY200/MSCI_EEM|548.6854552841|14||0|0.27726|614.3|0.2313|28.71|-0.01213|0.00856|0.0065991705969018|0.6|0.07379|35|11|0.050715127701375|2.8102868369352
2024-02-10 15:44:34|DAILY|04216|18041|/equities/bharti-airtel|NIFTY200/MSCI_EEM/EMCONSGROWTH|1088.9822239349|30|0.0963|2|0.08059|1120.25|0.04691|47.1|0.0236|0.04741|0.049345190401627|0.571|0.06974|21|8|0.10573870333988|2.591315324165
2024-02-10 15:44:35|DAILY|04217|18045|/equities/biocon|NIFTY200/MSCI_EEM|264.49407207612|4||0|-0.08424|273.4|0.08992|35|-0.03073|0.00082|0.0085921354425001|0.586|0.08953|29|12|0.013717092337918|2.926641453831
2024-02-10 15:44:35|DAILY|04218|18052|/equities/bosch|NIFTY200|23495.702468166|81|0.2847|2|0.2445|25457.1504|0.09022|40.78|0.0186|0.04094|0.050756488203576|0.696|0.08085|23|11|0.073286836935167|2.8258683693517
2024-02-10 15:44:36|DAILY|04219|18054|/equities/britannia-industries|NIFTY200/MSCI_EEM/EMCONSGROWTH|-5351.6501347006|2||0|0.01968|4971.5|0.05449|39.12|0.01252|0.02889|0.028689434392033|0.577|0.06215|26|10|0.063451866404715|2.2028880157171
2024-02-10 15:44:37|DAILY|04220|18055|/equities/cadila-healthcare|NIFTY200|741.77285705385|63|0.3277|2|0.28767|805.05|0.13987|41.57|0.01628|0.04162|0.13217352485659|0.391|0.08171|23|5|0.13523182711198|2.8383516699411
2024-02-10 15:44:39|DAILY|04221|18057|/equities/canara-bank|NIFTY200/MSCI_EEM_SMALLCAP|518.3552409127|151|0.8242|2|0.79278|571|0.05884|32.15|0.01086|0.04328|0.04508024180001|0.667|0.11413|27|12|0.13461001964637|3.7196306483301
2024-02-10 15:44:39|DAILY|04222|18061|/equities/castrol-india|NIFTY200/MSCI_EEM_SMALLCAP|174.67480490799|39|0.4138|2|0.35987|201.6|0.03166|33.79|-0.01665|0.001|0.0091193363348338|0.586|0.07979|29|14|0.059445972495088|2.7834037328094
2024-02-10 15:44:40|DAILY|04223|18070|/equities/cholamandalam-inv.-and-finance|NIFTY200/MSCI_EEM|-1248.981644721|8||0|-0.05223|1122.3|-0.00253|50.55|0.11917|0.15912|0.20446867024085|0.6|0.10194|20|8|0.17920726915521|3.9726601178782
2024-02-10 15:44:41|DAILY|04224|18071|/equities/cipla|NIFTY200/MSCI_EEM/EMCONSGROWTH|1332.5761939544|3|0.0007|1|0.0007|1439.75|0.09236|35.03|-0.01548|0.01176|0.061667586120099|0.621|0.08156|29|14|0.12579666011788|2.5127996070727
2024-02-10 15:44:42|DAILY|04225|18072|/equities/city-union-bank|NIFTY200/MSCI_EEM_SMALLCAP|-144.95967301852|34||0|-0.10869|132.85|0.05643|32.83|-0.00656|0.02182|0.02684396244351|0.533|0.08969|30|11|-0.028898821218075|3.3465412573674
2024-02-10 15:44:43|DAILY|04226|18075|/equities/coal-india|NIFTY200/MSCI_EEM|416.46227980489|148|0.9446|1|0.94459|456.2|0.03705|30.03|0.0032|0.02449|0.0086891174642501|0.655|0.09021|29|16|0.096399803536346|2.7833880157171
2024-02-10 15:44:44|DAILY|04227|39893|/equities/niit-technologies-ltd|NIFTY200/MSCI_EEM_SMALLCAP|6156.6170421849|59|0.2337|2|0.21663|6500.75|-0.04963|41.74|0.04528|0.08958|0.12078746865817|0.348|0.10679|23|6|0.1870815324165|3.727126719057
2024-02-10 15:44:45|DAILY|04228|18076|/equities/colgate-palmolive-(india)|NIFTY200/MSCI_EEM/EMCONSGROWTH|2372.4067502664|217||0|0.66622|2534.1499|-0.0322|34.87|-0.02262|-0.00438|-0.0040169411876353|0.739|0.06918|23|12|0.063791748526523|2.2058978388998
2024-02-10 15:44:46|DAILY|04229|18077|/equities/container-corporation-of-india|NIFTY200/MSCI_EEM|843.0212124109|7|0.024|1|0.02404|943.35|0.1162|37.48|-0.0038|0.02595|0.033611932202039|0.444|0.08874|27|11|0.077900785854617|3.323673870334
2024-02-10 15:44:47|DAILY|04230|18080|/equities/coromandel-international|NIFTY200/MSCI_EEM_SMALLCAP|-1175.7864115749|22|-0.071|1|-0.07099|1087.5|0.02635|38.35|-0.03493|-0.0162|0.029925646299328|0.731|0.0966|26|16|0.08979862475442|3.126242632613
2024-02-10 15:44:48|DAILY|04231|978762|/equities/crompton-greaves-consumer-electric|NIFTY200/MSCI_EEM_SMALLCAP|-310.19334496119|13|-0.0443|1|-0.0443|286.95|-0.05551|55.89|0.0279|0.05252|0.01181819971883|0.556|0.0966|18|6|0.038935166994106|3.405152259332
2024-02-10 15:44:49|DAILY|04232|18084|/equities/cummins-india|NIFTY200/MSCI_EEM_SMALLCAP|2326.2387410128|63|0.4729|1|0.47292|2602.95|0.06044|41.57|-0.00501|0.03772|0.092213591405364|0.522|0.09692|23|9|0.17634184675835|3.206731827112
2024-02-10 15:44:50|DAILY|04233|18086|/equities/dabur-india|NIFTY200/MSCI_EEM/EMCONSGROWTH|-562.21942698514|13||0|0.02744|539.2|-0.05815|35.93|-0.02171|-0.00735|0.002451340163649|0.714|0.06862|28|18|0.028628683693517|2.1647868369352
2024-02-10 15:44:51|DAILY|04234|947396|/equities/ocl-india-ltd|NIFTY200/MSCI_EEM_SMALLCAP|-2304.9291352831|35||0|-0.02612|2127.2|-0.021|32.8|0.01433|0.0487|0.030598306190797|0.533|0.10255|30|10|0.12654223968566|3.718742632613
2024-02-10 15:44:51|DAILY|04235|947225|/equities/deepak-nitrite-ltd|NIFTY200/MSCI_EEM_SMALLCAP|-2394.2774329328|13||0|-0.01398|2215.1499|0.01738|45.73|0.09317|0.14162|0.21656363561583|0.591|0.10032|22|7|0.21346463654224|3.6304548133595
2024-02-10 15:44:53|DAILY|04236|18203|/equities/indiabulls-securities|NIFTY200/MSCI_EEM_SMALLCAP|38.424730954972|3||0|-0.10921|39.15|0.17513|32.77|0.08128|0.12372|0.080740588131604|0.71|0.16282|31|16|-0.087293713163065|5.4012622789784
2024-02-10 15:44:54|DAILY|04237|18099|/equities/divis-laboratories|NIFTY200/MSCI_EEM|-3840.1600082124|16||0|-0.02052|3652.3|0.04479|29.5|-0.02865|0.00878|0.042383972851517|0.471|0.07901|34|10|0.085376227897839|2.6564361493124
2024-02-10 15:44:55|DAILY|04238|1046345|/equities/dixon-technologies|NIFTY200/MSCI_EEM_SMALLCAP|-6423.0167724329|13||0|0.07244|6277.8999|0.06026|35.93|0.04884|0.08413|0.13511905961235|0.571|0.1097|28|12|0.24997053045187|3.7608055009823
2024-02-10 15:44:55|DAILY|04239|18100|/equities/dlf|NIFTY200/MSCI_EEM|763.8435180067|3|0.0341|2|0.0084|834.4|0.11923|32.77|0.00408|0.0359|0.081091503424588|0.581|0.09728|31|13|0.17500785854617|3.5119616895874
2024-02-10 15:44:56|DAILY|04240|962426|/equities/dr-lal-pathlabs-ltd|NIFTY200/MSCI_EEM_SMALLCAP|-2593.784893923|35||0|-0.00719|2451.8999|-0.04818|32.8|-0.02568|0.00739|0.04334634924402|0.567|0.10328|30|12|0.074080550098232|3.4983919449902
2024-02-10 15:44:58|DAILY|04241|18101|/equities/dr-reddys-laboratories|NIFTY200/MSCI_EEM|5789.5573141793|30|0.0507|1|0.05075|6155.8501|-0.03063|36.63|0.00021|0.0305|0.017276305732466|0.519|0.06954|27|11|0.088310412573674|2.3291306483301
2024-02-10 15:44:59|DAILY|04242|18108|/equities/eicher-motors|NIFTY200/MSCI_EEM/EMCONSGROWTH|3670.5696087948|7||0|-0.02345|3840.95|0.02359|37.48|0.01345|0.04195|0.056541029820877|0.593|0.07956|27|10|0.074828094302554|2.8706286836935
2024-02-10 15:45:00|DAILY|04243|18113|/equities/emami|NIFTY200/MSCI_EEM_SMALLCAP|-527.75757028913|16||0|-0.05867|484.55|-0.03424|55.72|0.05743|0.0905|0.09464600985702|0.5|0.10695|18|6|0.06302652259332|3.5222396856581
2024-02-10 15:45:00|DAILY|04244|992809|/equities/endurance-technologies-cn-ltd|NIFTY200/MSCI_EEM_SMALLCAP|-2214.406447942|1||0|0|1842.45|0.09742|56.56|0.03826|0.07709|0.067811380300987|0.667|0.10859|18|7|0.074856581532416|3.7210756385069
2024-02-10 15:45:01|DAILY|04245|18118|/equities/escorts|NIFTY200/MSCI_EEM_SMALLCAP|-3058.9731632133|73|-0.0965|1|-0.09646|2807.25|0.56105|67.57|0.14196|0.17636|0.22283863237114|0.643|0.10039|14|6|0.18564931237721|3.294152259332
2024-02-10 15:45:03|DAILY|04246|18122|/equities/exide-industries|NIFTY200/MSCI_EEM_SMALLCAP|317.48352512908|6|-0.0144|1|-0.01442|338.4|0.10615|37.52|0.01811|0.0365|0.03717096386646|0.63|0.08203|27|12|0.078360510805501|2.6903683693517
2024-02-10 15:45:04|DAILY|04247|18125|/equities/the-federal-bank|NIFTY200/MSCI_EEM_SMALLCAP|-154.36521047542|16||0|0.0096|147.3|0.00345|29.5|-0.02077|0.00655|0.030803028517213|0.676|0.09165|34|15|0.085689587426326|3.2813880157171
2024-02-10 15:45:05|DAILY|04248|18132|/equities/fortis-healthcare-(india)|NIFTY200/MSCI_EEM_SMALLCAP|414.20675263923|61|0.2554|2|0.21021|434.95|0.13037|56.35|0.02578|0.05785|0.096430514876594|0.647|0.10452|17|7|0.14148330058939|3.4040049115914
2024-02-10 15:45:05|DAILY|04249|18137|/equities/gail-(india)|NIFTY200/MSCI_EEM|164.10483077206|49|0.3516|2|0.31236|173.1|0.07053|35.93|-0.00962|0.02082|0.041876539520509|0.593|0.08962|27|9|0.10138506876228|3.1060952848723
2024-02-10 15:45:06|DAILY|04250|1167243|/equities/gland-pharma|NIFTY200|1874.7502223766|54|0.2087|2|0.16755|2007.25|0.42343|43.71|0.00321|0.05174|-0.056675749648869|0.529|0.10117|17|6|0.049435929648241|3.6637085427136
2024-02-10 15:45:08|DAILY|04251|18149|/equities/glenmark-pharmaceuticals|NIFTY200/MSCI_EEM_SMALLCAP|830.33715807321|45|0.0454|1|0.04538|843.1|0.02667|51.26|0.05991|0.09724|0.11801261153628|0.737|0.10712|19|11|0.12415422396857|3.4022671905697
2024-02-10 15:45:09|DAILY|04252|18150|/equities/gmr-infrastructure|NIFTY200/MSCI_EEM_SMALLCAP|79.606299354299|57|0.5136|1|0.51363|88.85|0.01645|33.17|-0.0337|0.00312|0.037679220075647|0.655|0.10709|29|16|0.18292927308448|3.8192485265226
2024-02-10 15:45:09|DAILY|04253|18152|/equities/godrej-consumer-products|NIFTY200/MSCI_EEM/EMCONSGROWTH|1145.3690402175|7|0.0272|2|-0.02862|1218.65|0.07818|37.48|-0.00889|0.01769|0.034445839133146|0.667|0.08634|27|12|0.077989194499018|2.7400265225933
2024-02-10 15:45:10|DAILY|04254|18153|/equities/godrej-industries|NIFTY200/MSCI_EEM_SMALLCAP|784.98165817406|120|0.6489|1|0.64888|831.45|0.06629|47.32|0.03236|0.06456|0.04814646702473|0.684|0.0973|19|8|0.08189489194499|3.2965078585462
2024-02-10 15:45:11|DAILY|04255|18154|/equities/godrej-properties|NIFTY200/MSCI_EEM_SMALLCAP|2180.0296759668|67|0.3152|1|0.31515|2256.8|0.0847|32.83|0.02065|0.04837|0.067959796273054|0.621|0.10314|29|13|0.12777308447937|3.6737711198428
2024-02-10 15:45:13|DAILY|04256|18156|/equities/grasim-industries|NIFTY200/MSCI_EEM|2013.5463680042|50|0.0936|2|0.08249|2168.5|0.03114|42.13|0.04366|0.06518|0.10925437051538|0.565|0.08049|23|7|0.12800982318271|2.830615913556
2024-02-10 15:45:14|DAILY|04257|18171|/equities/gujarat-gas-company|NIFTY200/MSCI_EEM_SMALLCAP|557.03286150895|57||0|0.37137|582.9|-0.03262|38.48|-0.02239|0.01727|0.068656427076754|0.52|0.09245|25|9|0.105942043222|3.3600510805501
2024-02-10 15:45:14|DAILY|04258|18170|/equities/gujarat-state-petronet|NIFTY200/MSCI_EEM_SMALLCAP|349.44339898366|49|0.331|1|0.33102|384|0.16221|51.05|-0.02226|0.00836|0.033779791199279|0.474|0.09736|19|7|0.071547151277014|3.5522200392927
2024-02-10 15:45:15|DAILY|04259|18174|/equities/havells-india|NIFTY200/MSCI_EEM|-1398.0280103988|13||0|0.0257|1346.9|-0.00981|45.73|0.03468|0.06373|0.11429083289413|0.545|0.07788|22|7|0.092088408644401|2.8153654223969
2024-02-10 15:45:16|DAILY|04260|18176|/equities/hcl-technologies|NIFTY200/MSCI_EEM|1513.7956592419|58|0.2569|2|0.24374|1630.6|0.04897|38.44|0.02367|0.04997|0.025753458276496|0.6|0.06657|25|10|0.12075049115914|2.490800589391
2024-02-10 15:45:18|DAILY|04261|1089258|/equities/hdfc-asset-management-company-ltd|NIFTY200/MSCI_EEM|3394.3976959947|175|0.9582|2|0.94084|3636.6499|-0.02816|33.76|-0.00475|0.02404|-0.0026357605789464|0.48|0.08043|25|6|0.036396856581532|2.710137524558
2024-02-10 15:45:18|DAILY|04262|18177|/equities/hdfc-bank-ltd|NIFTY200|-1498.6580708215|19||0|-0.14477|1403.6|0.06593|26.32|-0.01194|0.00678|0.0077335239333979|0.711|0.06106|38|17|0.026595284872299|2.1265383104126
2024-02-10 15:45:19|DAILY|04263|1054973|/equities/hdfc-standard-life|NIFTY200/MSCI_EEM|-614.07232533291|35||0|-0.09331|584|-0.01181|44.73|0.01255|0.03972|0.023535874805232|0.682|0.07533|22|10|0.021737721021611|2.5430667976424
2024-02-10 15:45:20|DAILY|04264|18179|/equities/hero-motocorp|NIFTY200/MSCI_EEM/EMCONSGROWTH|4532.1355118393|97|0.5761|1|0.57605|4908.8501|0.0065|34.15|-0.00466|0.02234|0.0043743748295222|0.481|0.07797|27|8|0.089905697445972|2.625583497053
2024-02-10 15:45:21|DAILY|04265|18187|/equities/hindalco-industries|NIFTY200/MSCI_EEM|551.65215267511|2||0|-0.01663|591.3|0.14248|35.07|0.03616|0.06558|0.069013582287753|0.621|0.09686|29|12|0.1381768172888|3.3476326129666
2024-02-10 15:45:22|DAILY|04266|1072997|/equities/hindustan-aeronautics-ltd|NIFTY200|2815.3719439705|64|0.5317|2|0.47007|2965.3501|0.04245|32.93|0.03727|0.0697|0.090634132819577|0.586|0.09543|29|12|0.2375373280943|3.4451669941061
2024-02-10 15:45:23|DAILY|04267|39868|/equities/hindustan-copper-ltd|NIFTY200|261.21209231827|60|0.7128|2|0.66708|270.15|0.08868|30.94|0.02463|0.06426|0.050857814828463|0.548|0.12892|31|11|0.24206581532416|4.4414390962672
2024-02-10 15:45:24|DAILY|04268|18184|/equities/hindustan-petroleum|NIFTY200/MSCI_EEM|461.44725145943|64|0.9289|2|0.83097|510.2|-0.00268|35.37|-0.02009|0.01353|0.017416459157057|0.519|0.10146|27|9|0.095533398821218|3.3295844793713
2024-02-10 15:45:25|DAILY|04269|18185|/equities/hindustan-unilever|NIFTY200/MSCI_EEM/EMCONSGROWTH|-2547.0223264061|20||0|-0.04418|2424.1499|-0.0079|31.22|-0.01352|0.00083|0.016210866600166|0.594|0.06803|32|12|0.035406679764244|2.0318428290766
2024-02-10 15:45:26|DAILY|04270|18186|/equities/hindustan-zinc|NIFTY200|305.26529188366|18|-0.0284|1|-0.02844|312.6|-0.00399|25.67|-0.0249|-0.0006|0.024536378685773|0.615|0.09031|39|16|0.064666011787819|2.9563320235756
2024-02-10 15:45:28|DAILY|04271|18191|/equities/housing-development-finance|NIFTY200/MSCI_EEM|-2888.7755544869|3|-0.0149|1|-0.01488|2724.3|0.01553|31.18|0.00165|0.0203|0.022349993784168|0.679|0.07563|28|12|0.042698285714286|2.4650102857143
2024-02-10 15:45:28|DAILY|04272|18198|/equities/icici-bank-ltd|NIFTY200/MSCI_EEM|980.439576363|13|-0.0178|1|-0.01783|1010.7|0.03374|32.45|0.01309|0.0302|0.0056207804795871|0.581|0.06699|31|13|0.087525540275049|2.4442337917485
2024-02-10 15:45:29|DAILY|04273|1050153|/equities/icici-lombard|NIFTY200/MSCI_EEM|1521.6261153599|16|0.1265|1|0.12647|1638.4|0.05948|40.12|-0.02205|0.00024|-0.0049297300628753|0.56|0.08486|25|11|0.037060903732809|2.8929823182711
2024-02-10 15:45:30|DAILY|04274|991131|/equities/icici-prudential-life-insurance-com|NIFTY200/MSCI_EEM|488.52640001158|4|0.0043|2|-0.00865|521.45|0.02951|40.6|0.03218|0.05494|0.013657528158582|0.76|0.09389|25|15|0.047260314341847|3.1467721021611
2024-02-10 15:45:31|DAILY|04275|1073007|/equities/icici-securities-ltd|NIFTY200/MSCI_EEM_SMALLCAP|730.77279542076|192||0|0.70355|804.5|0.09787|55.13|0.0849|0.10756|0.066603639833577|0.6|0.11916|15|6|0.099853634577603|3.6411473477407
2024-02-10 15:45:32|DAILY|04276|960765|/equities/idfc-bank-ltd|NIFTY200/MSCI_EEM_SMALLCAP|-87.197453268205|23|-0.0492|1|-0.04915|81.25|-0.04258|45.27|0.0897|0.11826|0.13009157597628|0.591|0.10387|22|8|0.092004911591355|3.6053172888016
2024-02-10 15:45:33|DAILY|04277|1161582|/equities/indiamart-intermesh-ltd|NIFTY200/MSCI_EEM_SMALLCAP|-2739.436135333|22|0.0338|1|0.03375|2696.6001|-0.05195|45.32|0.08083|0.13385|0.24492232153611|0.545|0.10019|22|6|0.13505599214145|3.8242190569745
2024-02-10 15:45:34|DAILY|04278|18209|/equities/indian-bank|NIFTY200|491.36460021794|39||0|0.18289|531.65|0.37635|36.3|0.05588|0.08665|0.10173323336645|0.556|0.1082|27|9|0.20475638506876|4.134800589391
2024-02-10 15:45:35|DAILY|04279|18210|/equities/the-indian-hotels|NIFTY200/MSCI_EEM_SMALLCAP|490.02934372859|60|0.2978|1|0.29782|532.95|0.27404|50.47|0.03629|0.09191|0.11000600885922|0.684|0.1038|19|8|0.16402848722986|3.6192701375246
2024-02-10 15:45:36|DAILY|04280|18197|/equities/indian-oil-corporation|NIFTY200/MSCI_EEM|168.50999063338|68|0.9892|2|0.97404|182.5|-0.04468|32.79|0.00897|0.02598|0.043411058130915|0.586|0.07603|29|10|0.095143418467584|2.5164852652259
2024-02-10 15:45:37|DAILY|04281|1169003|/equities/indian-railway-finance|NIFTY200|142.34044469191|42|0.915|2|0.86983|153.7|0.26448|47.2|0.10783|0.14675|0.047813599982742|0.467|0.0686|15|2|0.25937650200267|2.8536622162884
2024-02-10 15:45:38|DAILY|04282|1153181|/equities/indian-railway-catering-and-tourism|NIFTY200/MSCI_EEM_SMALLCAP|882.14096904312|57||0|0.3277|939.15|0.06177|33.17|0.06741|0.11467|0.1346952535744|0.621|0.09368|29|11|0.18878290766208|3.0608349705304
2024-02-10 15:45:39|DAILY|04283|18213|/equities/indraprastha-gas|NIFTY200/MSCI_EEM|416.50527888753|4|-0.0306|1|-0.03063|439.95|-0.00784|30.76|-0.028|0.00643|-0.011886807454139|0.576|0.08872|33|11|0.026068762278978|2.9787269155206
2024-02-10 15:45:40|DAILY|04284|39852|/equities/bharti-infratel-ltd|NIFTY200/MSCI_EEM|203.69765528049|26|0.1034|2|0.08883|226.15|0.14974|30.09|-0.04358|-0.01309|0.017644214204111|0.606|0.11399|33|16|0.032671905697446|3.9125825147348
2024-02-10 15:45:41|DAILY|04285|18215|/equities/indusind-bank|NIFTY200|-1601.9818836556|14||0|-0.04795|1486.25|0.29161|35.89|0.02094|0.05188|0.074687697839709|0.714|0.10797|28|13|0.059591355599214|3.6817445972495
2024-02-10 15:45:42|DAILY|04286|18216|/equities/info-edge-(india)|NIFTY200/MSCI_EEM|5059.5181914058|3|0.0173|1|0.01731|5492.6001|0.10351|40.64|0.01696|0.05617|0.10205967067243|0.56|0.11037|25|9|0.11485068762279|3.516347740668
2024-02-10 15:45:43|DAILY|04287|18217|/equities/infosys|NIFTY200/MSCI_EEM|1602.1770779964|58|0.1683|2|0.15534|1669.35|-0.05785|29.12|0.01082|0.03146|0.063481343936335|0.424|0.06029|33|10|0.095963654223969|2.097463654224
2024-02-10 15:45:44|DAILY|04288|961701|/equities/interglobe-aviation-ltd|NIFTY200/MSCI_EEM/EMCONSGROWTH|2974.307698054|6|-0.0068|1|-0.00676|3105.95|0.10733|27.38|-0.03119|0.00255|0.03764826836145|0.514|0.09944|37|13|0.11174066797642|3.4032878192534
2024-02-10 15:45:45|DAILY|04289|18222|/equities/ipca-laboratories|NIFTY200/MSCI_EEM|1123.7286189026|4|0.0447|2|-0.00296|1195.6|0.12968|48.33|0.0049|0.04121|0.076308987653364|0.714|0.09801|21|9|0.09857858546169|3.2127082514735
2024-02-10 15:45:46|DAILY|04290|18224|/equities/itc|NIFTY200/MSCI_EEM/EMCONSGROWTH|-448.72824214207|10||0|-0.07626|415.5|0|36.04|0.00622|0.0244|0.053783365551376|0.643|0.08019|28|14|0.075554027504912|2.2020147347741
2024-02-10 15:45:47|DAILY|04291|18241|/equities/jindal-steel---power|NIFTY200/MSCI_EEM_SMALLCAP|713.31684679629|6||0|-0.01875|761.45|0.11711|32.68|0.02665|0.06961|0.11607765923302|0.484|0.11209|31|10|0.20357269155206|3.9913055009823
2024-02-10 15:45:48|DAILY|04292|18244|/equities/jsw-energy|NIFTY200/MSCI_EEM_SMALLCAP|447.9688580418|22|0.0997|1|0.0997|500.2|0.12295|47.48|0.26419|0.30156|0.50278488507233|0.619|0.13216|21|11|0.23728880157171|4.6858280943026
2024-02-10 15:45:49|DAILY|04293|18226|/equities/jsw-steel|NIFTY200/MSCI_EEM|-857.05097262185|23||0|-0.01241|811.75|0.05949|33.2|0.0123|0.04147|0.066854078243567|0.5|0.08312|30|8|0.14009135559921|3.0764813359528
2024-02-10 15:45:50|DAILY|04294|18247|/equities/jubilant-foodworks|NIFTY200/MSCI_EEM/EMCONSGROWTH|-520.23228636122|23|-0.0979|1|-0.09788|482.05|0.00262|41.5|-0.00364|0.03577|0.041192404346993|0.542|0.09487|24|7|0.065840864440079|3.3078575638507
2024-02-10 15:45:50|DAILY|04295|18260|/equities/kotak-mahindra-bank|NIFTY200/MSCI_EEM|-1847.7651979705|23|-0.0458|1|-0.04581|1742.45|0.02365|41.5|0.01708|0.03586|-0.0052414676856476|0.667|0.06815|24|13|0.022266208251473|2.4471866404715
2024-02-10 15:45:52|DAILY|04296|39882|/equities/lt-finance-holdings-ltd|NIFTY200/MSCI_EEM_SMALLCAP|159.43647616384|107||0|0.32381|171.5|0.37986|33.78|0.00062|0.03605|0.029919087091687|0.37|0.10323|27|6|0.082462671905697|3.6746453831041
2024-02-10 15:45:53|DAILY|04297|991132|/equities/lt-technology-services-ltd-ns|NIFTY200/MSCI_EEM_SMALLCAP|5163.5808529309|56|0.2494|2|0.22863|5565.7998|0.19195|50.68|0.08532|0.12312|0.10792722035342|0.579|0.09247|19|5|0.15852750491159|3.3734282907662
2024-02-10 15:45:54|DAILY|04298|18268|/equities/larsen---toubro|NIFTY200/MSCI_EEM|-3631.9570131801|7||0|-0.02162|3324.55|0.11465|36.14|0.02878|0.04671|0.066264390712847|0.643|0.07077|28|12|0.11369646365422|2.3577111984283
2024-02-10 15:45:55|DAILY|04299|986039|/equities/larsen-toubro-infotech-ltd|NIFTY200/MSCI_EEM|-5843.9515081125|15||0|-0.02672|5453.2998|-0.11277|31.38|0.00396|0.03875|0.077930901692278|0.656|0.08527|32|14|0.13483497053045|3.1821601178782
2024-02-10 15:45:55|DAILY|04300|994422|/equities/laurus-labs-ltd|NIFTY200/MSCI_EEM_SMALLCAP|-415.68684141043|13|-0.0162|1|-0.01617|392.5|0.01252|38.69|0.07186|0.10073|0.10163336009622|0.692|0.12063|26|13|0.19872200392927|3.6807711198428
2024-02-10 15:45:57|DAILY|04301|18269|/equities/lic-housing-finance|NIFTY200/MSCI_EEM_SMALLCAP|592.94694777579|50|0.3815|2|0.35826|650.2|0.11963|33.41|-0.01377|0.01773|0.020568219437028|0.552|0.1071|29|12|0.082240667976424|3.3200491159136
2024-02-10 15:45:58|DAILY|04302|18270|/equities/lupin|NIFTY200/MSCI_EEM|1509.1293735361|63|0.3394|1|0.33936|1622.1|0.07021|50.32|0.04254|0.07677|0.043132110180573|0.526|0.08679|19|8|0.095818271119843|2.7855510805501
2024-02-10 15:45:59|DAILY|04303|18291|/equities/mrf|NIFTY200/MSCI_EEM/EMCONSGROWTH|132707.03091968|50||0|0.22105|137083.3438|0.04539|33.41|-0.00144|0.01356|0.036230240412458|0.69|0.06629|29|16|0.082770137524558|2.2920039292731
2024-02-10 15:46:00|DAILY|04304|985843|/equities/mahanagar-gas-ltd-ns|NIFTY200/MSCI_EEM_SMALLCAP|1371.0409992917|47|0.3629|2|0.34152|1474|0.02384|33.52|-0.02295|0.00356|0.014077277805599|0.586|0.0962|29|12|0.056490176817289|3.0079430255403
2024-02-10 15:46:00|DAILY|04305|18273|/equities/mahindra---mahindra|NIFTY200/MSCI_EEM/EMCONSGROWTH|1616.5236195528|5|-0.0335|1|-0.03355|1646.4|0.05408|32.71|0.00545|0.03643|0.032793071466566|0.548|0.08813|31|14|0.13923182711198|2.8945402750491
2024-02-10 15:46:02|DAILY|04306|18271|/equities/mahindra---mahindra-financials|NIFTY200/MSCI_EEM_SMALLCAP|272.64730968637|3||0|-0.02679|288.85|0.10995|29.03|-0.00969|0.02525|0.010089861985745|0.6|0.10563|35|14|0.048212180746562|3.8999567779961
2024-02-10 15:46:03|DAILY|04307|39888|/equities/manappuram-finance-ltd|NIFTY200/MSCI_EEM_SMALLCAP|168.39407538158|59|0.2541|2|0.21894|183.45|0.08782|38.4|0.01401|0.0474|-0.010154818221302|0.48|0.11251|25|9|0.04705304518664|3.7536021611002
2024-02-10 15:46:04|DAILY|04308|18276|/equities/marico|NIFTY200/MSCI_EEM/EMCONSGROWTH|-550.80840054115|10|0.0078|1|0.00784|520.65|-0.0234|50.45|0.00958|0.03299|0.046180662344188|0.6|0.0737|20|8|0.05673673870334|2.3963359528487
2024-02-10 15:46:04|DAILY|04309|18277|/equities/maruti-suzuki-india|NIFTY200/MSCI_EEM/EMCONSGROWTH|10166.445987401|7|0.0307|2|0.00892|10732.8496|0.04011|37.48|0.00187|0.02282|0.022826227109397|0.667|0.0757|27|14|0.059084479371316|2.4626424361493
2024-02-10 15:46:05|DAILY|04310|18279|/equities/max-india|NIFTY200/MSCI_EEM_SMALLCAP|884.91695458291|3|0.0282|1|0.02822|987.35|-0.01402|67.73|0.10682|0.14798|-0.011231559698499|0.467|0.11311|15|5|0.10951964636542|3.6781650294695
2024-02-10 15:46:07|DAILY|04311|18283|/equities/mindtree|NIFTY200/MSCI_EEM_SMALLCAP|-3739.4578142114|2||0|0.0019|3435.5|-0.04265|39.78|0.06246|0.08649|0.14756205159658|0.667|0.1112|18|10|0.23751185495119|3.724520223152
2024-02-10 15:46:08|DAILY|04312|18290|/equities/mphasis|NIFTY200/MSCI_EEM_SMALLCAP|-2775.9713978976|15|0.0299|1|0.02991|2589.3|0.18743|50.2|0.11889|0.14816|0.32000613357825|0.45|0.09473|20|7|0.12660314341847|3.4682583497053
2024-02-10 15:46:08|DAILY|04313|39890|/equities/muthoot-finance-ltd|NIFTY200/MSCI_EEM|-1488.1660181069|15||0|-0.00188|1377.7|0.07602|45.64|0.04216|0.06979|0.056483197559575|0.636|0.09832|22|11|0.089629666011788|3.1522082514735
2024-02-10 15:46:09|DAILY|04314|39891|/equities/natco-pharma-ltd|NIFTY200/MSCI_EEM_SMALLCAP|825.82831732033|28|0.0262|1|0.02621|839.8|0.43176|52.16|0.0434|0.06867|0.055954930662126|0.579|0.09823|19|9|0.048435166994106|3.2544852652259
2024-02-10 15:46:10|DAILY|04315|18299|/equities/national-aluminium|NIFTY200/MSCI_EEM_SMALLCAP|139.71491027478|45|0.6211|2|0.5869|157.5|-0.01025|29.52|-0.02572|0.00988|0.035329476908642|0.515|0.11347|33|10|0.16633202357564|3.839952848723
2024-02-10 15:46:12|DAILY|04316|946691|/equities/navin-fluorine-international|NIFTY200/MSCI_EEM_SMALLCAP|-3337.6537796287|23||0|-0.16104|3028.3999|-0.00725|41.5|0.00395|0.0367|0.059871507941347|0.625|0.11008|24|11|0.13918271119843|3.5113742632613
2024-02-10 15:46:13|DAILY|04317|30059|/equities/nestle|NIFTY200/MSCI_EEM/EMCONSGROWTH|-2594.7632841538|21|-0.0496|1|-0.04965|2450.1001|0.12978|45.36|0.00494|0.02192|0.030941328207017|0.591|0.06432|22|10|0.059777013752456|2.060989194499
2024-02-10 15:46:14|DAILY|04318|1053096|/equities/reliance-nippon-life|NIFTY200/MSCI_EEM_SMALLCAP|462.16516545842|211|1.2414|1|1.24143|483.7|-0.24214|62.15|0.07815|0.09956|-0.017139834881866|0.692|0.09925|13|9|0.061261296660118|3.3742554027505
2024-02-10 15:46:14|DAILY|04319|18309|/equities/nmdc|NIFTY200|221.09183671126|7|0.0714|1|0.07143|241.5|0.11336|34.9|0.04293|0.07252|0.086530350126557|0.69|0.09541|29|11|0.13612868369352|3.399278978389
2024-02-10 15:46:15|DAILY|04320|18297|/equities/ntpc|NIFTY200/MSCI_EEM|309.34333249294|187||0|0.80952|324.9|-0.02492|33.28|-0.01637|0.01354|0.01660881686347|0.6|0.07627|25|8|0.11576719056974|2.7145451866405
2024-02-10 15:46:17|DAILY|04321|18312|/equities/oberoi-realty|NIFTY200/MSCI_EEM_SMALLCAP|-1436.4139526302|13||0|-0.0203|1341.95|0.17605|38.69|-0.01623|0.0159|0.10090866976584|0.538|0.11787|26|8|0.12875736738703|3.9545992141454
2024-02-10 15:46:18|DAILY|04322|18311|/equities/oil---natural-gas-corporation|NIFTY200/MSCI_EEM|244.26791888955|47|0.3242|1|0.32418|267.55|0.0598|33.52|-0.00713|0.01975|0.033439336418422|0.586|0.09757|29|13|0.10814833005894|3.0189852652259
2024-02-10 15:46:19|DAILY|04323|18313|/equities/oil-india|NIFTY200/MSCI_EEM_SMALLCAP|441.03209638936|47|0.5727|1|0.57267|516.15|0.09163|36|0.01436|0.03716|0.037078551808415|0.593|0.10719|27|13|0.15801669941061|3.6074007858546
2024-02-10 15:46:19|DAILY|04324|18325|/equities/page-industries|NIFTY200/MSCI_EEM/EMCONSGROWTH|-38716.201712463|22||0|-0.00407|36304.1484|-0.06983|38.35|-0.01914|0.01527|0.03963900982346|0.654|0.0879|26|11|0.063406679764244|2.839836935167
2024-02-10 15:46:20|DAILY|04325|18334|/equities/petronet-lng|NIFTY200/MSCI_EEM|256.6001744626|45|0.3049|2|0.27912|270.15|-0.09044|29.52|-0.03688|-0.01336|-0.017891480556674|0.515|0.07925|33|13|0.017327111984283|2.5761188605108
2024-02-10 15:46:22|DAILY|04326|18335|/equities/pfizer-ltd|NIFTY200|-4858.8113803292|1||0|0|4360.7998|-0.0151|42.42|-0.01006|0.01103|0.00073066709720652|0.667|0.0717|24|9|0.017016699410609|2.3670039292731
2024-02-10 15:46:23|DAILY|04327|100258|/equities/p-i-industr|NIFTY200/MSCI_EEM|-3484.9973099134|41||0|0.0001|3484.3501|-0.00389|34.93|-0.0002|0.0227|0.058079529343124|0.607|0.09751|28|15|0.11203831041257|3.2025707269155
2024-02-10 15:46:24|DAILY|04328|18337|/equities/pidilite-industries|NIFTY200/MSCI_EEM|-2713.821427764|13||0|0.05365|2657.95|0.05289|45.73|0.00795|0.03439|0.041254360929097|0.636|0.07245|22|8|0.077611984282908|2.3482495088409
2024-02-10 15:46:24|DAILY|04329|18339|/equities/piramal-healthcare|NIFTY200/MSCI_EEM|-945.65041742498|35|0.0077|1|0.00768|892.15|-0.08661|35.14|0.01742|0.05111|-0.009363696123667|0.607|0.11009|28|16|0.007467583497053|3.9136758349705
2024-02-10 15:46:25|DAILY|04330|1127928|/equities/polycab-india-ltd|NIFTY200/MSCI_EEM_SMALLCAP|-4739.0529179373|22||0|-0.11501|4307.3501|-0.08883|35.61|0.01877|0.06516|0.1506802346034|0.536|0.08644|28|10|0.17693123772102|3.2909950884086
2024-02-10 15:46:27|DAILY|04331|18341|/equities/power-finance-corporation|NIFTY200|421.41842992577|208|2.3091|2|2.22153|428.85|-0.00841|27.97|-0.01793|0.01259|0.036569063777401|0.69|0.09188|29|10|0.17800785854617|3.213442043222
2024-02-10 15:46:28|DAILY|04332|18342|/equities/power-grid-corp.-of-india|NIFTY200/MSCI_EEM|255.335582791|103|0.4133|2|0.40729|273|-0.01982|29.55|-0.0294|-0.00438|0.014465654482771|0.581|0.07451|31|9|0.10861787819253|2.620815324165
2024-02-10 15:46:28|DAILY|04333|18344|/equities/prestige-estates-projects|NIFTY200/MSCI_EEM_SMALLCAP|-1406.9515953067|13||0|0.05812|1202.5|0.86151|38.69|0.01909|0.04394|0.072129577468567|0.731|0.12968|26|15|0.18102062868369|4.468978388998
2024-02-10 15:46:29|DAILY|04334|18346|/equities/procter-gamble-hygiene|NIFTY200|-17437.991517171|5||0|-0.01116|16552.4492|0.18115|72.43|0.00309|0.01999|0.040192139699663|0.5|0.07884|14|7|0.038039292730845|2.483025540275
2024-02-10 15:46:30|DAILY|04335|18350|/equities/punjab-national-bank|NIFTY200|111.72738797882|60|0.6128|2|0.56637|123.9|-0.06303|41.7|0.04012|0.08127|0.027616022752816|0.522|0.09641|23|8|0.097566797642436|3.5316748526523
2024-02-10 15:46:32|DAILY|04336|987147|/equities/rbl-bank-ltd|NIFTY200/MSCI_EEM_SMALLCAP|-292.63002624065|32|-0.0025|1|-0.00249|259.9|0.00935|35.25|0.01658|0.05539|0.028491965898014|0.571|0.12766|28|8|0.036241650294695|4.5507190569744
2024-02-10 15:46:33|DAILY|04337|18371|/equities/rural-electrification|NIFTY200/MSCI_EEM|455.58708465682|67|0.6185|2|0.59524|482.4|0.13791|27.2|0.0047|0.02365|0.0447504643478|0.6|0.09199|35|17|0.17417976424361|3.1606856581532
2024-02-10 15:46:33|DAILY|04338|18367|/equities/reliance-industries|NIFTY200/MSCI_EEM|2735.6365369984|65||0|0.24904|2921.5|-0.0524|38.16|0.04086|0.06322|0.064061285154207|0.64|0.07825|25|13|0.096294695481336|2.2978487229862
2024-02-10 15:46:34|DAILY|04339|18016|/equities/sanofi-india-ltd|NIFTY200/MSCI_EEM_SMALLCAP|8353.387219313|83|0.1911|1|0.19109|8813.4502|0.22838|34.67|-0.01701|0.0119|0.00082701002731569|0.519|0.05998|27|8|0.030647347740668|2.0713978388998
2024-02-10 15:46:35|DAILY|04340|18376|/equities/state-bank-of-india|NIFTY200/MSCI_EEM|650.44770482975|3|0.104|2|0.07405|725.25|0.037|32.77|0.03136|0.05315|0.057300282283866|0.742|0.07137|31|15|0.102721021611|2.6907141453831
2024-02-10 15:46:37|DAILY|04341|1158869|/equities/sbi-cards-and-payment-services-ltd|NIFTY200/MSCI_EEM|-753.22591349695|13||0|-0.01576|718.4|0.12458|43.41|0.02654|0.05604|0.067242977823494|0.455|0.07874|22|5|0.027351602895553|2.7620372285419
2024-02-10 15:46:38|DAILY|04342|1050746|/equities/sbi-life-insurance|NIFTY200/MSCI_EEM|-1477.8088123302|33|0.0326|1|0.03256|1439.7|0.12302|41.08|-0.01008|0.01279|0.053721259987742|0.542|0.06903|24|8|0.064404715127701|2.6252721021611
2024-02-10 15:46:38|DAILY|04343|18383|/equities/shree-cements|NIFTY200/MSCI_EEM|-30151.169296213|5||0|0.02505|27630.0996|-0.03723|31.69|-0.02085|0.00708|0.019485906983891|0.531|0.08266|32|11|0.04807858546169|2.8098575638507
2024-02-10 15:46:39|DAILY|04344|18386|/equities/shriram-transport-finance|NIFTY200/MSCI_EEM|2234.0768179261|67|0.2049|2|0.194|2334.1001|0.07356|30.71|-0.03803|-0.01273|0.042988186029204|0.806|0.13344|31|17|0.12392141453831|3.9729351669941
2024-02-10 15:46:40|DAILY|04345|18387|/equities/siemens-ltd|NIFTY200/MSCI_EEM|3941.3491194874|57|0.2085|2|0.19745|4275.7998|-0.04525|33.17|-0.02017|0.00591|0.042394404205829|0.552|0.07424|29|10|0.12724361493124|2.8013300589391
2024-02-10 15:46:42|DAILY|04346|18397|/equities/srf|NIFTY200/MSCI_EEM_SMALLCAP|-2390.6588011754|22||0|-0.00554|2298.55|0.02574|41.54|0.05158|0.07785|0.12082522919546|0.542|0.08358|24|9|0.14461886051081|2.9606758349705
2024-02-10 15:46:43|DAILY|04347|18399|/equities/steel-authority-of-india|NIFTY200|127.42661917104|6|0.0738|2|0.0417|133.65|0.21837|40.52|0.07511|0.11452|0.14169343374832|0.56|0.10913|25|8|0.15897249508841|3.8462003929273
2024-02-10 15:46:44|DAILY|04348|18405|/equities/sun-pharma-advanced-research|NIFTY200/MSCI_EEM/EMCONSGROWTH|1409.7783355081|64|0.3253|2|0.31073|1534.8|0.11611|41.52|-0.00685|0.01821|0.055323999629463|0.565|0.07889|23|5|0.14180746561886|2.5256502946955
2024-02-10 15:46:44|DAILY|04349|18406|/equities/sun-tv-network|NIFTY200/MSCI_EEM_SMALLCAP|-691.45576851989|16||0|-0.06452|622.75|0.46003|45.59|-0.00035|0.03614|0.048847455489325|0.545|0.1052|22|6|0.066550098231827|3.3171827111984
2024-02-10 15:46:45|DAILY|04350|958336|/equities/syngene-international-ltd|NIFTY200/MSCI_EEM_SMALLCAP|696.80659641995|8|0.0265|2|-0.00293|748.3|0.05536|37.44|0.0199|0.03453|-0.0023887772914329|0.63|0.09729|27|14|0.10262868369352|3.1391620825147
2024-02-10 15:46:47|DAILY|04351|18417|/equities/tata-chemicals|NIFTY200/MSCI_EEM_SMALLCAP|-1053.7317066462|13||0|-0.04672|957.05|0.00785|35.93|0.02893|0.05638|0.060273005718714|0.607|0.08761|28|11|0.14318664047151|2.9897858546169
2024-02-10 15:46:48|DAILY|04352|18419|/equities/tata-communications|NIFTY200/MSCI_EEM_SMALLCAP|-1819.0068807729|5||0|0.04616|1760.85|0.37539|39|0.04062|0.08465|0.12569131535366|0.5|0.10591|26|9|0.17864931237721|3.8333094302554
2024-02-10 15:46:49|DAILY|04353|18420|/equities/tata-consultancy-services|NIFTY200/MSCI_EEM|3902.9787674708|58|0.1923|2|0.18178|4133.7002|-0.033|35.59|0.00146|0.01852|0.034595958227439|0.593|0.05797|27|11|0.07347347740668|2.0415825147348
2024-02-10 15:46:49|DAILY|04354|18422|/equities/tata-global-beverages|NIFTY200/MSCI_EEM/EMCONSGROWTH|1086.905860802|210|0.5524|1|0.55245|1129.25|-0.0499|47.59|0.05301|0.07755|0.070720993226639|0.529|0.08048|17|5|0.14419253438114|2.5918388998035
2024-02-10 15:46:50|DAILY|04355|18421|/equities/tata-elxsi-limited|NIFTY200/MSCI_EEM_SMALLCAP|-8207.6323811256|15||0|-0.08198|7629.3501|0.16076|45.64|0.14444|0.19298|0.31780295513049|0.545|0.10765|22|7|0.25025736738703|3.3629381139489
2024-02-10 15:46:52|DAILY|04356|18425|/equities/tata-motors-ltd|NIFTY200/MSCI_EEM|871.38875461296|58|0.3576|2|0.3448|915|-0.02201|33.14|0.04822|0.07663|0.071219694417164|0.655|0.09483|29|13|0.20334086444008|3.277858546169
2024-02-10 15:46:53|DAILY|04357|18426|/equities/tata-power-company|NIFTY200/MSCI_EEM_SMALLCAP|367.18440115308|63||0|0.53795|392.1|0.0198|45.52|0.08564|0.12582|0.14062535106555|0.524|0.09522|21|6|0.22572200392927|3.4182131630648
2024-02-10 15:46:54|DAILY|04358|18428|/equities/tata-steel|NIFTY200/MSCI_EEM|134.937719421|5|0.0092|2|-0.00177|141.3|0.08053|32.71|0.02424|0.05797|0.086262282062206|0.548|0.08574|31|9|0.14094597249509|3.0996758349705
2024-02-10 15:46:54|DAILY|04359|18429|/equities/tech-mahindra|NIFTY200/MSCI_EEM|1271.1427082869|58|0.104|2|0.08603|1311.05|-0.01814|33.14|0.01091|0.03828|0.030627425310107|0.517|0.07696|29|7|0.073132612966601|2.7309223968566
2024-02-10 15:46:55|DAILY|04360|18272|/equities/madras-cements|NIFTY200/MSCI_EEM_SMALLCAP|-1006.9746028938|33|-0.0796|1|-0.07961|901.75|0.08268|35.21|-0.00568|0.02003|0.028252222623866|0.607|0.09132|28|13|0.040062868369352|3.1507770137525
2024-02-10 15:46:57|DAILY|04361|18433|/equities/titan-industries|NIFTY200/MSCI_EEM/EMCONSGROWTH|-3831.7883928774|7|-0.0099|1|-0.00988|3591.6001|0.10779|36.14|0.02832|0.04523|0.058452180989122|0.75|0.07467|28|16|0.13037033398821|2.5085245579568
2024-02-10 15:46:58|DAILY|04362|18435|/equities/torrent-pharmaceuticals|NIFTY200/MSCI_EEM/EMCONSGROWTH|2454.4760221627|66|0.3651|2|0.35551|2657.3501|0.18745|50.16|-0.02593|0.03065|0.04650896760144|0.632|0.07919|19|8|0.12071807465619|2.769152259332
2024-02-10 15:46:59|DAILY|04363|18436|/equities/torrent-power|NIFTY200/MSCI_EEM_SMALLCAP|1036.3427127006|132|0.7467|1|0.74673|1173.45|0.01055|38.57|-0.02392|0.01129|0.020111659032759|0.565|0.0915|23|9|0.16293811394892|3.2423241650295
2024-02-10 15:46:59|DAILY|04364|18437|/equities/trent|NIFTY200/MSCI_EEM/EMCONSGROWTH|3255.2230730592|3|0.1295|2|0.04215|3759.55|0.19172|35.03|-0.01024|0.03695|0.10713780427647|0.724|0.11233|29|11|0.22691552062868|3.7794066797642
2024-02-10 15:47:00|DAILY|04365|18442|/equities/tvs-motor-company|NIFTY200|1937.0946537044|207|0.8361|2|0.80502|2037.6|0.09305|32.48|0.00299|0.02729|0.061803680296761|0.72|0.09498|25|12|0.16646758349705|3.1040726915521
2024-02-10 15:47:02|DAILY|04366|18445|/equities/ultratech-cement|NIFTY200/MSCI_EEM|-10352.212958789|22|0.0047|1|0.00471|9945.75|0.15913|35.61|0.00953|0.02704|0.049635610281874|0.536|0.07001|28|11|0.10840962671906|2.4423339882122
2024-02-10 15:47:03|DAILY|04367|18447|/equities/union-bank-of-india|NIFTY200|134.20240307533|60|0.3996|2|0.32902|148.85|0.00529|30.94|0.0136|0.0485|0.051076336682372|0.613|0.1048|31|15|0.13431532416503|3.7190491159136
2024-02-10 15:47:04|DAILY|04368|18449|/equities/united-breweries|NIFTY200|-1913.1962077436|2|0.0117|1|0.01173|1776.75|0.06598|39.12|-0.01542|0.00722|0.015946710781698|0.654|0.08221|26|14|0.045259332023576|2.8668359528487
2024-02-10 15:47:04|DAILY|04369|18451|/equities/united-spirits|NIFTY200/MSCI_EEM/EMCONSGROWTH|1040.8796366774|64||0|0.0266|1111.5|-0.03907|41.52|0.02217|0.04889|0.047991900743806|0.739|0.08345|23|13|0.076766208251474|2.8101090373281
2024-02-10 15:47:05|DAILY|04370|18450|/equities/united-phosphorus|NIFTY200/MSCI_EEM|-509.39357898995|35|-0.1996|1|-0.1996|457.95|-0.01166|37.85|0.01989|0.05723|0.017996051798472|0.5|0.0813|26|11|0.0054941060903733|2.9353467583497
2024-02-10 15:47:07|DAILY|04371|993204|/equities/varun-beverages-ltd|NIFTY200/MSCI_EEM_SMALLCAP|1258.3752538547|66|0.4701|2|0.4393|1370|0.19441|38.12|-0.01098|0.02688|0.096952791707395|0.6|0.10466|25|8|0.2437347740668|3.7853546168959
2024-02-10 15:47:08|DAILY|04372|18377|/equities/sesa-goa|NIFTY200/MSCI_EEM|253.94693703156|66|0.1787|1|0.17873|274.35|0.09158|30.74|0.01689|0.05078|0.052813991646305|0.677|0.10885|31|13|0.10228192534381|3.5561827111984
2024-02-10 15:47:08|DAILY|04373|18200|/equities/idea-cellular|NIFTY200/MSCI_EEM_SMALLCAP|-16.07070548789|7|0.0954|1|0.09541|15.5|1.14643|46|0.04237|0.12174|0.1688400746677|0.636|0.21792|22|9|0.21401964636542|6.1766984282908
2024-02-10 15:47:09|DAILY|04374|18462|/equities/voltas|NIFTY200/MSCI_EEM_SMALLCAP|985.77896546411|44|0.2208|1|0.22083|1057.3|0.00481|51.32|0.04793|0.07752|0.086432726228369|0.526|0.07785|19|7|0.070862475442043|2.8403939096267
2024-02-10 15:47:10|DAILY|04375|18466|/equities/whirlpool-of-india|NIFTY200|-1413.5407818463|65||0|-0.13275|1358.55|0.14897|53|0.00445|0.0313|-0.029763181238553|0.556|0.09161|18|6|-0.032854616895874|2.9482229862475
2024-02-10 15:47:12|DAILY|04376|18467|/equities/wipro-ltd|NIFTY200/MSCI_EEM|464.99697303353|58|0.2351|1|0.23508|490.45|0.04584|38.44|0.04912|0.06754|0.090253515171584|0.56|0.06569|25|13|0.085033398821218|2.3830854616896
2024-02-10 15:47:13|DAILY|04377|18470|/equities/yes-bank|NIFTY200/MSCI_EEM/MSCI_EEM_SMALLCAP|25.818186400792|63|0.8194|2|0.7493|31.4|0.06213|32.97|-0.04884|0.01762|0.012426667582865|0.586|0.13813|29|9|0.069353634577603|4.3657721021611
2024-02-10 15:47:14|DAILY|04378|18471|/equities/zee-entertainment-enterprises|NIFTY200/MSCI_EEM_SMALLCAP|-219.48950665821|35||0|-0.19329|203.25|-0.07235|37.85|0.0237|0.06489|0.018038981192774|0.615|0.12146|26|12|0.040408644400786|4.3750461689587
2024-02-10 15:47:14|DAILY|04379|946102|/equities/abc-mart-inc|TOPIX500/EAFAVALUE|2500.2433644975|22|0.0149|1|0.01485|2630.5|0.0439|31.65|-0.02829|0.03303|-0.0078734140606171|0.613|0.08027|31|15|-0.043563872255489|2.2240399201597
2024-02-10 15:47:15|DAILY|04380|946298|/equities/acom-co-ltd|TOPIX500/EAFAGROWTH|359.41379737491|24|0.0567|1|0.05666|376.7|-0.04095|39.16|0.01349|0.03468|0.0074841561283771|0.4|0.06072|25|6|-0.012799401197605|2.1029550898204
2024-02-10 15:47:17|DAILY|04381|946144|/equities/adeka-corp|TOPIX500|2758.0348331673|61|0.079|2|0.01411|2874|-0.08159|26.91|-0.01298|0.01223|0.035291612314056|0.457|0.07007|35|13|0.076554890219561|2.2456796407186
2024-02-10 15:47:17|DAILY|04382|44296|/equities/advantest-corp.|NIKKE225/TOPIX500/EAFAGROWTH|5933.891748479|37||0|0.35129|6547|0.02698|23.56|0.01097|0.04906|0.053802998380652|0.512|0.08539|41|8|0.18738323353293|2.9795369261477
2024-02-10 15:47:18|DAILY|04383|44267|/equities/aeon-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|3444.4221981028|32|0.1382|2|0.12822|3590|0.06145|20.66|-0.0231|-0.00361|0.016901820076532|0.532|0.05331|47|15|0.059865269461078|1.7201946107784
2024-02-10 15:47:19|DAILY|04384|946297|/equities/aeon-financial-service-co-ltd|TOPIX500|1285.5971998008|26||0|0.04235|1329|0.0349|31.52|0.00825|0.03165|-0.02948176082892|0.452|0.06304|31|10|-0.0041397205588822|2.1434351297405
2024-02-10 15:47:19|DAILY|04385|946310|/equities/aeon-mall-co-ltd|TOPIX500|1790.480072959|28|0.0436|1|0.04364|1841.5|-0.05397|25|-0.01398|0.00561|-0.0016462447149261|0.641|0.05218|39|17|0.0077445109780439|1.770630738523
2024-02-10 15:47:21|DAILY|04386|44240|/equities/asahi-glass-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|-5621.5511727813|2||0|0.00285|5277|0.00338|31.28|0.00941|0.03107|0.010008385410997|0.469|0.05906|32|7|0.04888622754491|1.9483413173653
2024-02-10 15:47:22|DAILY|04387|949910|/equities/aica-kogyo|TOPIX500|-3523.4391192787|14|0.0126|1|0.0126|3456|0.01096|22.48|-0.0235|-0.00606|-0.0036351326655534|0.591|0.05488|44|18|0.0094620758483034|1.7546017964072
2024-02-10 15:47:23|DAILY|04388|952959|/equities/ain-pharmaciez-inc|TOPIX500|4575.9651992768|10|0.0215|2|-0.00394|4798|0.04229|32.03|-0.00154|0.03365|0.019770642628699|0.484|0.0643|31|12|-0.012854291417166|2.3373393213573
2024-02-10 15:47:24|DAILY|04389|946132|/equities/air-water-inc|TOPIX500|1930.7120344138|27|0.047|1|0.04698|2017|0.03049|27.89|-0.01552|0.01245|0.018081518947088|0.6|0.05335|35|10|0.038088822355289|1.8431077844311
2024-02-10 15:47:24|DAILY|04390|946246|/equities/aisin-seiki-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE|-5667.8009891591|4||0|0.02473|5303|-0.00777|24.98|-0.01419|0.01384|0.014952886686805|0.525|0.07258|40|11|0.050085828343313|2.3267115768463
2024-02-10 15:47:26|DAILY|04391|44209|/equities/ajinomoto-co.,-inc.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|-6104.1453780831|3||0|0.01379|5736|0.06832|31.25|-0.00045|0.03446|0.065249608602662|0.531|0.05617|32|10|0.13203393213573|1.9541337325349
2024-02-10 15:47:27|DAILY|04392|946105|/equities/alfresa-holdings-corp|TOPIX500|-2449.5085277049|5||0|-0.03384|2298.5|0.12794|26.26|-0.02852|-0.001|-8.0755762658541E-5|0.5|0.06595|38|14|0.025893213572854|2.1057964071856
2024-02-10 15:47:27|DAILY|04393|44281|/equities/alps-electric-co.,-ltd.|NIKKE225/TOPIX500|-1182.9622602504|8||0|-0.01725|1082.5|0.06124|26.18|-0.01177|0.02625|0.011877406915263|0.605|0.0736|38|13|-0.047032934131736|2.7005898203593
2024-02-10 15:47:28|DAILY|04394|44146|/equities/amada-co.,-ltd.|NIKKE225/TOPIX500|1528.0318189524|23|0.0084|1|0.00842|1557.5|0.05121|29.7|-0.00224|0.03415|0.032941687296348|0.545|0.05819|33|7|0.040316367265469|2.0608343313373
2024-02-10 15:47:29|DAILY|04395|952375|/equities/amano-corp|TOPIX500|3579.9049174032|44|0.1289|2|0.11077|3650|0.00714|24.59|-0.015|0.00425|0.015685004921202|0.538|0.06204|39|12|0.025208582834331|1.9588992015968
2024-02-10 15:47:30|DAILY|04396|44248|/equities/ana-holdings-inc.|NIKKE225/TOPIX500/EAFAGROWTH|3200.9163743543|65|0.0712|1|0.07122|3249|0.01737|26.8|-0.01969|0.00994|0.011201394786929|0.543|0.07602|35|13|0.013122754491018|2.2135149700599
2024-02-10 15:47:31|DAILY|04397|946220|/equities/anritsu-corp|TOPIX500|-1275.7916615603|8||0|0.00085|1173|0.13618|41.46|0.02|0.05427|0.0032491897223643|0.542|0.05683|24|7|-0.045530938123753|1.972121756487
2024-02-10 15:47:32|DAILY|04398|44282|/equities/aozora-bank,-ltd.|NIKKE225/TOPIX500|-2531.5147110057|7||0|-0.15389|2163.5|-0.14814|27.67|-0.00943|0.01686|-0.01160689558997|0.528|0.05641|36|8|-0.0099461077844311|1.6797714570858
2024-02-10 15:47:33|DAILY|04399|951876|/equities/ariake-japan-co-ltd|TOPIX500|4513.3667932982|20||0|-0.04343|4515|-0.05653|26.57|-0.00831|0.00922|-0.0059289113561439|0.676|0.06872|37|17|-0.040289421157685|2.1634241516966
2024-02-10 15:47:33|DAILY|04400|952550|/equities/as-one-corp|TOPIX500|-5712.5940723058|1||0|0|5322|0.05982|27.83|0.01003|0.04037|0.017377344652179|0.611|0.07977|36|11|0.028693612774451|2.503627744511
2024-02-10 15:47:35|DAILY|04401|44184|/equities/asahi-group-holdings,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|-5716.3585958743|13||0|0.02228|5551|-0.01632|27.5|0.00756|0.03169|0.029431586924932|0.472|0.05635|36|7|0.030348303393214|1.9942055888224
2024-02-10 15:47:35|DAILY|04402|992296|/equities/asahi-intecc-co-ltd|TOPIX500/EAFAGROWTH|2820.7723029401|62||0|0.09865|2979|-0.04933|34.85|0.0238|0.05285|-0.0081777482361965|0.519|0.08092|27|8|0.022641716566866|2.6472684630739
2024-02-10 15:47:36|DAILY|04403|44274|/equities/asahi-kasei-corp.|NIKKE225/TOPIX500/EAFAVALUE|-1100.5887784499|3||0|-0.00963|1028.5|0.0068|23.81|-0.0152|0.00652|-0.0060551261503415|0.571|0.06254|42|10|0.00070159680638719|1.9044331337325
2024-02-10 15:47:37|DAILY|04404|946263|/equities/asics-corp|TOPIX500|4364.0785572371|15||0|0.01572|4780|-0.06868|21.96|-0.03636|0.01497|0.05768834955766|0.578|0.09401|45|13|0.14627944111776|3.2845838323353
2024-02-10 15:47:38|DAILY|04405|44160|/equities/astellas-pharma-inc.|NIKKE225/TOPIX500/EAFAVALUE|-1702.186152121|11|-0.043|1|-0.04295|1615.5|-0.02067|31|-0.00583|0.01994|0.0082370034749337|0.563|0.0589|32|12|0.0021137724550898|1.9046347305389
2024-02-10 15:47:39|DAILY|04406|953004|/equities/autobacs-seven|TOPIX500|1595.3407087686|24|0.0398|2|0.02547|1651|0.04715|31.58|-0.00404|0.00947|0.010129168157767|0.484|0.04095|31|11|0.0036327345309381|1.3509810379242
2024-02-10 15:47:40|DAILY|04407|946226|/equities/azbil-corp|TOPIX500/EAFAGROWTH|-4885.2712992647|11||0|-0.03206|4649|-0.01176|33.07|0.02784|0.0476|0.03927909438277|0.567|0.06943|30|10|0.062520958083832|2.3573293413174
2024-02-10 15:47:41|DAILY|04408|946262|/equities/bandai-namco-holdings-inc|TOPIX500/EAFAGROWTH|-3291.3255391023|3||0|0.00925|3054|0.05399|31.25|0.0275|0.05188|0.0096069807309225|0.563|0.06653|32|9|-0.014669660678643|2.1950678642715
2024-02-10 15:47:42|DAILY|04409|987115|/equities/baycurrent-consulting-inc|TOPIX500|-3470.9152186763|20||0|-0.20791|3105|-0.03351|28.91|0.0012|0.0974|0.067414532927868|0.618|0.13624|34|14|0.15342115768463|4.1841147704591
2024-02-10 15:47:42|DAILY|04410|991446|/equities/benefit-one-inc|TOPIX500|2115.8280761643|1||0|0|2171.5|0.03658|28.63|0.05807|0.08403|0.061201371479888|0.571|0.09886|35|13|0.039211576846307|3.1050179640719
2024-02-10 15:47:44|DAILY|04411|946340|/equities/benesse-holdings|TOPIX500|2583.9409988744|61|0.4291|2|0.36164|2598|-0.01686|28.55|-0.01495|0.01262|-0.029504992064583|0.364|0.05481|33|10|0.0060988023952096|1.7475209580838
2024-02-10 15:47:45|DAILY|04412|44235|/equities/bridgestone-corp.|NIKKE225/TOPIX500/EAFAVALUE|6163.3193783713|18|0.0372|1|0.03721|6355|-0.0078|24.02|-0.00849|0.01355|0.020610469447495|0.512|0.05158|41|10|0.058776447105788|1.7063333333333
2024-02-10 15:47:45|DAILY|04413|946206|/equities/brother-industries-ltd|TOPIX500/EAFAVALUE|2488.2919140388|20|0.0898|2|0.07175|2614|0.00536|23.98|-0.00938|0.01157|0.014361602091744|0.561|0.06729|41|14|0.034627744510978|2.1975538922156
2024-02-10 15:47:46|DAILY|04414|949900|/equities/calbee-inc|TOPIX500|3042.286520236|23|0.0732|2|0.06064|3087|-0.03293|29.7|-0.01558|0.02035|0.016964662487235|0.485|0.04982|33|10|-0.00065568862275446|1.7613942115768
2024-02-10 15:47:47|DAILY|04415|44187|/equities/canon-inc.|NIKKE225/TOPIX500/EAFAVALUE|3859.3755730282|20|0.0737|2|0.0583|4048|-0.04669|26.57|-0.01378|0.01515|0.035653727134147|0.486|0.05136|37|9|0.046196606786427|1.7307415169661
2024-02-10 15:47:49|DAILY|04416|946272|/equities/canon-marketing-japan-inc|TOPIX500|4261.5822124502|47|0.1285|1|0.12854|4302|0.16442|30.84|-0.00854|0.01351|0.014252741072945|0.581|0.05863|31|14|0.066451097804391|1.8551087824351
2024-02-10 15:47:49|DAILY|04417|946338|/equities/capcom-co-ltd|TOPIX500/EAFAGROWTH|5344.5669915761|24|0.1627|2|0.125|5643|-0.01037|29.67|-0.0025|0.03536|0.058706273862106|0.545|0.07906|33|8|0.16008882235529|2.8062395209581
2024-02-10 15:47:50|DAILY|04418|44306|/equities/casio-computer-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|-1243.6580103402|2||0|-0.01679|1171|-0.04872|29.44|-0.01196|0.01062|-0.016253848998094|0.5|0.06252|34|12|-0.040967065868263|2.2255089820359
2024-02-10 15:47:50|DAILY|04419|44218|/equities/central-japan-railway-co.|NIKKE225/TOPIX500/EAFAVALUE|3584.423618703|67|0.0694|1|0.06941|3713|0.04845|30.19|0.00994|0.02908|0.012010569774947|0.484|0.063|31|10|0.00050998003992014|1.978244510978
2024-02-10 15:47:51|DAILY|04420|952820|/equities/century-tokyo-leasing|TOPIX500/EAFAVALUE|1551.1474391966|52|0.0767|1|0.07672|1600|-0.00369|28.82|0.01677|0.04166|0.030909548444292|0.485|0.07716|33|10|0.036605788423154|2.4734451097804
2024-02-10 15:47:53|DAILY|04421|44307|/equities/the-chiba-bank,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|1034.4973735987|20|-0.0005|1|-0.00046|1079.5|0.00746|29.79|0.00655|0.0259|0.045649690758719|0.667|0.07716|33|12|0.073499001996008|2.2538383233533
2024-02-10 15:47:54|DAILY|04422|44283|/equities/chubu-electric-power-co.,-inc.|NIKKE225/TOPIX500/EAFAVALUE|1819.4077937982|24|-0.0348|1|-0.03478|1859.5|-0.02199|27.97|-0.01201|0.01159|0.003684706120391|0.514|0.05518|35|13|0.031834331337325|1.8708902195609
2024-02-10 15:47:54|DAILY|04423|44175|/equities/chugai-pharmaceutical-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|-5507.2865656879|16||0|-0.01624|5451|-0.03866|29.03|0.01839|0.05055|0.025085723459591|0.588|0.06305|34|7|0.066159680638723|2.1915499001996
2024-02-10 15:47:55|DAILY|04424|946330|/equities/the-chugoku-electric-power-inc|TOPIX500|-1046.1326195419|7|-0.0137|1|-0.01366|974.5|-0.05725|24.9|-0.00816|0.01063|-0.01857307951716|0.525|0.06268|40|15|-0.025263473053892|1.8692584830339
2024-02-10 15:47:56|DAILY|04425|946097|/equities/coca-cola-west-co-ltd|TOPIX500|-2048.5304241619|11|-0.0255|1|-0.02549|1930.5|0.21495|31|0.00804|0.02941|0.012372535046029|0.563|0.071|32|13|-0.015013972055888|2.2931037924152
2024-02-10 15:47:58|DAILY|04426|952591|/equities/colowide-co-ltd|TOPIX500|-2404.8858187928|11|0.0125|2|0.01596|2323|0.02258|26.11|-0.01116|0.02021|0.0018889185580228|0.526|0.07788|38|13|0.026686626746507|2.4160319361277
2024-02-10 15:47:58|DAILY|04427|44124|/equities/comsys-holdings-corp.|NIKKE225/TOPIX500|-3305.9398903156|1||0|0|3118|-0.01316|27.83|-0.01114|0.00637|0.010449485403484|0.583|0.05341|36|13|0.011332335329341|1.7857085828343
2024-02-10 15:47:59|DAILY|04428|976159|/equities/concordia-financial-group-ltd|NIKKE225/TOPIX500/EAFAVALUE|671.60056886262|20|0.007|1|0.00702|688.7|0.01229|29.79|0.00137|0.02242|0.040158975391051|0.606|0.06824|33|13|0.062877245508982|2.3318233532934
2024-02-10 15:48:00|DAILY|04429|962543|/equities/cosmo-energy-holdings-co-ltd|TOPIX500|5969.1325891507|25||0|0.03596|6137|0.09501|25.08|-5.0E-5|0.03279|0.054876227033197|0.564|0.07239|39|8|0.11346007984032|2.5503493013972
2024-02-10 15:48:00|DAILY|04430|949906|/equities/cosmos-pharmaceutical-corp|TOPIX500/EAFAGROWTH|15188.11833081|5|-0.0406|1|-0.04058|15485|0.00207|34.41|0.02759|0.05223|0.030775400068951|0.552|0.07241|29|11|0.052673652694611|2.3591397205589
2024-02-10 15:48:02|DAILY|04431|44262|/equities/credit-saison-co.,-ltd.|NIKKE225/TOPIX500|2677.5002411754|25|0.0503|2|0.03976|2732.5|0.03478|27.94|-0.00479|0.03112|0.024444428016807|0.429|0.07023|35|2|0.060349301397206|2.4513952095808
2024-02-10 15:48:03|DAILY|04432|952146|/equities/cyberagent-inc|NIKKE225/TOPIX500/EAFAGROWTH|947.2459306383|27|0.1411|1|0.14111|1010|0.07676|31.48|-0.00845|0.03563|0.018027561678287|0.516|0.0792|31|7|0.040799401197605|2.8848053892216
2024-02-10 15:48:04|DAILY|04433|44207|/equities/dai-nippon-printing-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|4138.4098796108|20||0|-0.04901|4191|0.01825|25.21|-0.0223|0.00728|0.030191580990964|0.564|0.06484|39|14|0.051595808383234|1.9548842315369
2024-02-10 15:48:04|DAILY|04434|44138|/equities/the-dai-ichi-life-insurance-co.|NIKKE225/TOPIX500/EAFAVALUE|3037.6050255566|15|-0.0177|1|-0.01773|3102|0.06786|20.16|-0.029|0.00201|0.025933791775466|0.612|0.06758|49|16|0.078088822355289|2.2954650698603
2024-02-10 15:48:05|DAILY|04435|946137|/equities/daicel-corp|TOPIX500|-1511.9553497995|4|0.0214|1|0.02138|1409.5|-0.02162|24.98|-0.01216|0.01291|0.0056940666645414|0.45|0.06163|40|12|0.049032934131737|2.1015918163673
2024-02-10 15:48:07|DAILY|04436|946177|/equities/daido-steel-co-ltd|TOPIX500|1569.4874450775|67|0.331|2|0.30265|1633|0.11194|21.77|-0.03116|0.00351|-0.0046355188445859|0.465|0.0741|43|7|0.079912175648703|2.376746506986
2024-02-10 15:48:08|DAILY|04437|946202|/equities/daifuku-co-ltd|TOPIX500/EAFAGROWTH|3049.0755623706|1||0|0|3244|0.08794|27.08|0.02465|0.04918|0.038663773966954|0.514|0.06722|37|13|-0.0062145708582834|2.3164171656687
2024-02-10 15:48:08|DAILY|04438|44190|/equities/daiichi-sankyo-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|4284.323598316|24|0.1265|1|0.12655|4638|0.06713|22.77|-0.00167|0.02871|0.026786219076414|0.605|0.08|43|17|0.096213572854291|2.614370259481
2024-02-10 15:48:09|DAILY|04439|976160|/equities/daiichikosho-co-ltd?cid=976160|TOPIX500|-2056.7883730791|9||0|-0.05941|1900|-0.05959|31.06|0.00113|0.04385|-0.004626688231384|0.656|0.07564|32|13|-0.071296407185629|2.3320508982036
2024-02-10 15:48:10|DAILY|04440|44181|/equities/daikin-industries,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|-22938.222202875|4||0|-0.05928|21425|0.0197|26.29|0.00903|0.03381|0.011838544663156|0.474|0.06333|38|12|0.053848303393214|2.0462205588822
2024-02-10 15:48:12|DAILY|04441|44182|/equities/dainippon-screen-mfg.-co.,-ltd.|NIKKE225/TOPIX500|15122.237106573|65|1.1129|2|1.0678|17140|-0.5125|25.35|-0.01225|0.04648|0.035942827401949|0.703|0.08969|37|15|0.14200299401198|3.0724890219561
2024-02-10 15:48:12|DAILY|04442|952021|/equities/daio-paper-corp|TOPIX500|1096.9497397218|34||0|0.0147|1139|-0.07916|42.13|0.0238|0.04499|0.0075967378046497|0.565|0.06597|23|9|-0.011647704590818|2.0056906187625
2024-02-10 15:48:13|DAILY|04443|946085|/equities/daito-trust-construction|TOPIX500/EAFAVALUE|16337.386279713|8|0.0297|2|0.01753|17120|-0.011|26.89|-0.00674|0.01879|0.029313975140555|0.459|0.0609|37|11|0.040588822355289|2.0379471057884
2024-02-10 15:48:14|DAILY|04444|44149|/equities/daiwa-house-industry-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|-4602.6582093675|18|-0.017|1|-0.01701|4335|0.00882|23.45|-0.02131|0.00299|0.014649463767945|0.571|0.0583|42|15|0.039070858283433|1.8603872255489
2024-02-10 15:48:14|DAILY|04445|44332|/equities/daiwa-securities-group-inc.|NIKKE225/TOPIX500/EAFAVALUE|994.18605975166|83|0.1636|2|0.15507|1020.5|0.02364|29.68|-0.00533|0.01565|0.031113785234969|0.677|0.05884|31|11|0.075923153692615|1.8368612774451
2024-02-10 15:48:16|DAILY|04446|946114|/equities/daiwabo-holdings-co-ltd|TOPIX500|-3060.2559675427|1||0|0|2700|-0.09183|23.86|-0.01418|0.02605|0.01306435770286|0.5|0.07273|42|16|0.094508982035928|2.52800499002
2024-02-10 15:48:17|DAILY|04447|102045|/equities/dena-co-ltd|NIKKE225/TOPIX500|-1482.2714726414|2||0|0.00802|1383|-0.0229|25.03|-0.01553|0.01337|0.010851573030602|0.525|0.06411|40|14|-0.0011726546906188|2.2175379241517
2024-02-10 15:48:18|DAILY|04448|44110|/equities/denki-kagaku-kogyo-k.k.|NIKKE225/TOPIX500|-2593.8065747715|3||0|0.00696|2458|-0.04387|31.25|0.0131|0.03122|0.021344886439378|0.625|0.06418|32|15|-0.0060359281437126|1.9314740518962
2024-02-10 15:48:18|DAILY|04449|44301|/equities/denso-corp.|NIKKE225/TOPIX500/EAFAGROWTH|2387.6513042724|23|0.1413|1|0.14134|2576|0.24863|23.9|-0.02144|0.03935|0.047626130106033|0.463|0.07849|41|10|0.021452095808383|2.1038023952096
2024-02-10 15:48:19|DAILY|04450|44145|/equities/dentsu-inc.|NIKKE225/TOPIX500/EAFAVALUE|3825.2127010005|24|0.0683|2|0.05604|4033|-0.10075|25.1|-0.00798|0.01618|-0.0026718605727982|0.564|0.08273|39|17|0.035423153692615|2.418005988024
2024-02-10 15:48:21|DAILY|04451|946157|/equities/dic-corp|NIKKE225/TOPIX500|2671.2923880091|34|0.1095|2|0.09632|2800|0.09802|23.63|-0.02244|-0.00247|-0.0091634973888073|0.61|0.0568|41|17|0.0074161676646707|1.7683403193613
2024-02-10 15:48:21|DAILY|04452|946194|/equities/disco-corp|TOPIX500/EAFAGROWTH|40283.50388219|60|0.4771|1|0.47712|43730|-0.05177|23|-0.00798|0.02587|0.066398300990906|0.463|0.0757|41|11|0.12574351297405|2.6547944111776
2024-02-10 15:48:22|DAILY|04453|946193|/equities/dmg-mori-seiki-co-ltd|TOPIX500|3110.2771126032|32|0.2226|2|0.20409|3295|-0.05625|23.68|-0.00348|0.02329|0.026876838831994|0.707|0.07064|41|15|0.093591816367266|2.4333662674651
2024-02-10 15:48:23|DAILY|04454|44111|/equities/dowa-holdings-co.,-ltd.|NIKKE225/TOPIX500|4984.0092516379|20||0|-0.05148|5030|0.04881|23.98|-0.01064|0.0186|0.03229918053792|0.537|0.06913|41|13|0.04635628742515|2.2939690618762
2024-02-10 15:48:24|DAILY|04455|952120|/equities/duskin-co-ltd|TOPIX500|3337.2941291738|23|-0.0131|1|-0.01313|3381|-0.00092|26.49|-0.01467|0.00045|0.0091910765463596|0.432|0.04349|37|10|0.019280439121756|1.4348343313373
2024-02-10 15:48:25|DAILY|04456|44208|/equities/east-japan-railway-co.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|8629.9991833982|66|0.1015|1|0.10148|8955|0.11786|30.23|-0.00033|0.02351|0.010478090505195|0.419|0.06468|31|9|0.0068203592814372|1.8959520958084
2024-02-10 15:48:26|DAILY|04457|44171|/equities/ebara-corp.|NIKKE225/TOPIX500|8907.862822336|34||0|0.09339|9413|0.14263|20.62|-0.01903|0.01919|0.046644550740018|0.447|0.06361|47|6|0.1292744510978|2.2993373253493
2024-02-10 15:48:27|DAILY|04458|44180|/equities/eisai-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|-6921.3686935721|18||0|-0.0825|6606|-0.02422|28.97|0.00625|0.06161|0.029081586749655|0.559|0.06958|34|9|0.012026946107784|2.2352375249501
2024-02-10 15:48:27|DAILY|04459|946335|/equities/electric-power-development-ltd|TOPIX500|-2640.7800424401|1||0|0|2468|0.04789|27.83|-0.01506|0.01692|0.022270363942097|0.5|0.06195|36|10|0.011240518962076|2.0107994011976
2024-02-10 15:48:28|DAILY|04460|44225|/equities/jx-holdings,-inc.|NIKKE225/TOPIX500/EAFAVALUE|576.80703592464|26|0.0665|1|0.06645|624.3|0.04108|22.72|-0.00283|0.01576|0.019122070790604|0.419|0.05156|43|12|0.031325349301397|1.7333103792415
2024-02-10 15:48:30|DAILY|04461|951790|/equities/ezaki-glico-co-ltd|TOPIX500|-4367.9665659432|1||0|0|4190|-0.01458|27.83|-0.00741|0.00635|-0.0064488188577793|0.556|0.04979|36|14|-0.003189620758483|1.6368522954092
2024-02-10 15:48:31|DAILY|04462|952167|/equities/fancl-corp|TOPIX500|-2372.1406677072|3||0|-0.00203|2212.5|-0.05519|27.78|-0.0123|0.01291|-0.0015197824439822|0.444|0.07236|36|8|-0.0087475049900199|2.322749500998
2024-02-10 15:48:31|DAILY|04463|44311|/equities/fanuc-corp.|NIKKE225/TOPIX500/EAFAGROWTH|-4232.6664534878|16|-0.0574|1|-0.05738|3959|-0.00307|25.97|0.01821|0.04983|0.019527346529478|0.526|0.05796|38|7|-0.060189620758483|2.0252285429142
2024-02-10 15:48:32|DAILY|04464|44328|/equities/fast-retailing-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|37814.137605953|22|0.0901|2|0.08438|39710|0.05991|26.51|-0.00825|0.0224|0.046025995013545|0.703|0.07293|37|14|0.085579840319361|2.2752255489022
2024-02-10 15:48:33|DAILY|04465|998064|/equities/sushiro-global-holdings-ltd|TOPIX500|2646.2145592539|1||0|0|3120|0.10423|30.36|-0.00127|0.02255|0.035183460709937|0.576|0.11574|33|16|0.068352295409182|3.3066796407186
2024-02-10 15:48:35|DAILY|04466|952653|/equities/fp-corp|TOPIX500|-2992.973061478|17|0.0189|1|0.01894|2904.5|-0.02152|23.48|-0.02138|0.00335|-0.00012258862177017|0.5|0.05701|42|15|0.0054391217564871|2.1241766467066
2024-02-10 15:48:35|DAILY|04467|44221|/equities/fuji-electric-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|7880.2787749018|22||0|0.35458|8500|-0.07803|21.8|-0.0241|0.00815|0.019725996116395|0.578|0.06579|45|12|0.11919361277445|2.3530479041916
2024-02-10 15:48:36|DAILY|04468|952306|/equities/fuji-machine-mfg.|TOPIX500|2451.5974402356|21|0.041|2|0.03465|2628|0.06521|21.82|-0.01871|0.00118|0.009732300676211|0.644|0.06545|45|15|0.047505988023952|2.1648642714571
2024-02-10 15:48:37|DAILY|04469|946161|/equities/fuji-media-holdings-inc|TOPIX500|1809.3377736146|23|0.1453|1|0.14532|1923|0.03135|29.7|0.00172|0.02534|0.015123903938952|0.515|0.05782|33|8|0.036518962075848|1.8818682634731
2024-02-10 15:48:38|DAILY|04470|946100|/equities/fuji-oil-co-ltd|TOPIX500|-2435.5632221524|13||0|0.07031|2397.5|-0.07028|35.36|0.01906|0.03692|0.016934654140862|0.536|0.05447|28|12|-0.0039071856287425|1.7967904191617
2024-02-10 15:48:39|DAILY|04471|44205|/equities/fujifilm-holdings-corp.|NIKKE225/TOPIX500/EAFAVALUE|-9830.090904195|1||0|0|9140|0.03126|25.05|-0.00634|0.01918|0.018487848372394|0.575|0.05163|40|13|0.072135728542914|1.7385079840319
2024-02-10 15:48:40|DAILY|04472|952365|/equities/fujitec-co-ltd|TOPIX500|3603.152590371|62|0.0703|2|0.02239|3653|0.00193|25.43|0.00154|0.02347|0.052784717985381|0.568|0.06701|37|12|0.091716566866267|2.286623752495
2024-02-10 15:48:40|DAILY|04473|44246|/equities/fujitsu-ltd.|NIKKE225/TOPIX500/EAFAVALUE|21412.03705015|13||0|0.07804|22930|0.17421|25.38|-0.00216|0.0245|0.032035350983424|0.615|0.0605|39|14|0.1000628742515|2.0762055888224
2024-02-10 15:48:41|DAILY|04474|946221|/equities/fujitsu-general-ltd|TOPIX500|-2201.3839357541|47||0|-0.22745|2029.5|-0.04142|31.87|-0.00021|0.0342|0.060980329088708|0.467|0.07158|30|8|-0.0014321357285429|2.2998453093812
2024-02-10 15:48:42|DAILY|04475|44317|/equities/fukuoka-financial-group,-inc.|NIKKE225/TOPIX500|3454.7924420076|22|0.0451|1|0.04511|3614|-0.04425|25.15|-0.00371|0.01915|0.02420177479894|0.615|0.0723|39|17|0.07476746506986|2.2553383233533
2024-02-10 15:48:43|DAILY|04476|44121|/equities/furukawa-electric-co.,-ltd.|NIKKE225/TOPIX500|2603.6299374506|23|0.2591|2|0.22022|2878.5|0.05313|25.13|-0.01704|0.00582|0.0089407499566565|0.359|0.05918|39|10|0.020499001996008|2.0225508982036
2024-02-10 15:48:44|DAILY|04477|952380|/equities/glory-ltd|TOPIX500|2934.1228810535|23|0.0434|2|0.02925|2991|0.07949|25.13|-0.01729|0.00435|-0.0080801802840035|0.41|0.05968|39|12|0.0067005988023951|1.9431936127745
2024-02-10 15:48:45|DAILY|04478|946328|/equities/gmo-internet-inc|TOPIX500|-2758.4752397444|4|0.0097|1|0.00967|2611|0.00296|27.75|-0.00594|0.01964|0.031117317665102|0.472|0.08044|36|10|0.048799401197605|2.5166826347305
2024-02-10 15:48:46|DAILY|04479|952010|/equities/gmo-payment-gateway|TOPIX500/EAFAGROWTH|-9570.3547874322|17||0|0.02443|9100|-0.33501|25.95|-0.00935|0.02538|-0.029886504623858|0.579|0.09705|38|13|0.055469061876248|3.1501337325349
2024-02-10 15:48:46|DAILY|04480|952717|/equities/goldwin-inc|TOPIX500|-10012.060796923|34|-0.1553|1|-0.15529|9068|0.0634|24.23|-0.01304|0.01131|-0.0025820620905932|0.475|0.0825|40|13|0.036845309381237|2.6586017964072
2024-02-10 15:48:48|DAILY|04481|44236|/equities/gs-yuasa-corp.|NIKKE225/TOPIX500|2431.522794448|15|0.2637|2|0.25836|2635|-0.12441|26.7|0.00917|0.03654|0.05918635399455|0.486|0.06995|37|11|0.036739520958084|2.3584061876247
2024-02-10 15:48:49|DAILY|04482|976126|/equities/gungho-online-entertainment-inc?cid=976126|TOPIX500|2364.0243554432|5||0|-0.03719|2433.5|0.07714|26.97|-0.00301|0.02338|0.014887217328222|0.459|0.07132|37|11|0.030397205588822|2.4096746506986
2024-02-10 15:48:50|DAILY|04483|946287|/equities/the-hachijuni-bank-ltd|TOPIX500|-816.27791440006|63|-0.0588|1|-0.05875|767.4|-0.05595|27.65|-0.00528|0.02018|0.048637650911588|0.559|0.06708|34|11|0.065215568862275|2.1794670658683
2024-02-10 15:48:50|DAILY|04484|949901|/equities/hakuhodo-dy-holdings-inc|TOPIX500/EAFAGROWTH/EAFAVALUE|1306.794286592|24|0.23|2|0.21076|1384.5|-0.13042|29.67|0.00291|0.02956|0.004880183705209|0.545|0.07704|33|10|0.0046017964071856|2.4704760479042
2024-02-10 15:48:51|DAILY|04485|946233|/equities/hamamatsu-photonics-kk|TOPIX500/EAFAGROWTH|-5955.6537008314|3||0|-0.01065|5576|-0.03845|29.41|-0.00184|0.02147|0.023415715138936|0.471|0.06152|34|11|0.037592814371257|2.072871257485
2024-02-10 15:48:53|DAILY|04486|946315|/equities/hankyu-hanshin-holdings-inc|TOPIX500/EAFAVALUE|-4594.7230810567|13|-0.0479|1|-0.04789|4294|-0.0326|29.12|0.00157|0.02306|0.019487432100697|0.735|0.06161|34|16|0.0055229540918164|1.9407914171657
2024-02-10 15:48:53|DAILY|04487|969277|/equities/haseko-corp|NIKKE225/TOPIX500|-1965.7885740518|11||0|-0.00452|1871.5|0.01742|29.18|-0.00104|0.01711|0.03619436190391|0.5|0.04743|34|10|0.03711876247505|1.7044211576846
2024-02-10 15:48:54|DAILY|04488|946327|/equities/hikari-tsushin-inc|TOPIX500/EAFAGROWTH|24683.880306704|59|0.1767|2|0.15302|25620|-0.04183|30.45|0.00061|0.02307|0.029106043244204|0.452|0.06986|31|9|0.014142714570858|2.2629800399202
2024-02-10 15:48:55|DAILY|04489|44142|/equities/hino-motors,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|-496.60199205027|6||0|-0.04161|456.1|-0.14646|29.32|4.0E-5|0.04165|-0.0146242863323|0.382|0.07583|34|6|-0.058342315369262|2.7677235528942
2024-02-10 15:48:56|DAILY|04490|946290|/equities/the-hiroshima-bank-ltd|TOPIX500|959.39866702763|25|0.0457|1|0.04574|980.9|-0.0664|25.03|-0.00494|0.01566|0.032184153353296|0.538|0.05761|39|13|0.078096|1.976122
2024-02-10 15:48:57|DAILY|04491|946224|/equities/hirose-electric-co-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE|-17464.055582276|8||0|-0.02636|16805|0.03542|31.09|-0.00916|0.01372|0.051880860010763|0.406|0.06283|32|7|0.034171656686627|2.0841117764471
2024-02-10 15:48:58|DAILY|04492|946148|/equities/hisamitsu-pharmaceutical-inc|TOPIX500/EAFAGROWTH/EAFAVALUE|-4324.0402028494|17||0|-0.02883|4143|-0.05326|29|-0.00043|0.01841|0.040748750164144|0.559|0.06976|34|12|-0.0063043912175649|2.2073512974052
2024-02-10 15:48:59|DAILY|04493|44206|/equities/hitachi,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|11409.84869008|69||0|0.28579|12080|-0.02612|28.3|0.00856|0.04008|0.045199183825716|0.636|0.06427|33|8|0.11622954091816|2.0681986027944
2024-02-10 15:48:59|DAILY|04494|44161|/equities/hitachi-construction-machinery-co|NIKKE225/TOPIX500/EAFAVALUE|3932.6558135929|26|0.1011|2|0.08189|4188|0.02768|22.72|-0.01532|0.01886|0.021184377143188|0.605|0.06795|43|15|0.050577844311377|2.3359840319361
2024-02-10 15:49:00|DAILY|04495|946180|/equities/hitachi-metals-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE|-2181.2304755918|35|0.0028|1|0.00276|2177|0.01382|31.55|0.02595|0.04385|0.09180125362678|0.5|0.03892|22|8|0.053831043956044|1.5162445054945
2024-02-10 15:49:02|DAILY|04496|946319|/equities/hitachi-transport-sys-ltd|TOPIX500|8867.4761436615|79|0.0195|2|0.00112|8900|0.28641|40.41|0.06447|0.08032|0.13215805655727|0.412|0.05845|17|5|0.15686535947712|1.9075189542484
2024-02-10 15:49:03|DAILY|04497|946334|/equities/hokkaido-electric-power-co-inc|TOPIX500|-669.96471542837|1||0|0|619.3|-0.05824|25.05|-0.02483|-0.00042|-0.0096775662337226|0.575|0.07022|40|14|0.03485129740519|2.2042385229541
2024-02-10 15:49:03|DAILY|04498|946289|/equities/hokuhoku-financial-group-inc|TOPIX500|-1615.1282977529|63||0|-0.06068|1548|0.64495|27.65|-0.00083|0.03308|0.047486896307403|0.559|0.06975|34|9|0.051543912175649|2.2513602794411
2024-02-10 15:49:04|DAILY|04499|946331|/equities/hokuriku-electric-power-co|TOPIX500|-759.84501966286|63||0|-0.07878|698.1|-0.07709|24.74|-0.00675|0.01273|0.0037753365045825|0.632|0.06928|38|16|0.0051706586826347|2.2017564870259
2024-02-10 15:49:05|DAILY|04500|44157|/equities/honda-motor-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|1618.3208295198|25|0.1265|2|0.1134|1703.5|0.00262|19.96|-0.03356|-0.00699|0.01143845269807|0.51|0.06124|49|11|0.072104790419162|1.9410868263473
2024-02-10 15:49:06|DAILY|04501|946228|/equities/horiba-ltd|TOPIX500|11689.433186696|21||0|0.09495|12455|0.06585|25.18|0.00026|0.0247|0.03950006710468|0.513|0.06456|39|10|0.073902195608782|2.1785678642715
2024-02-10 15:49:07|DAILY|04502|952386|/equities/hoshizaki-electric|TOPIX500/EAFAGROWTH/EAFAVALUE|5270.4743487213|39|0.1136|1|0.11365|5468|-0.01841|24.72|-0.01931|0.0014|0.00065759493191234|0.59|0.06372|39|12|0.026793413173653|2.0086556886228
2024-02-10 15:49:08|DAILY|04503|946107|/equities/house-foods-group-inc|TOPIX500|-3235.6706849557|3||0|-0.02132|3075|-0.00956|26.32|-0.01674|0.00421|0.0043928330813817|0.553|0.04791|38|15|-0.0069011976047904|1.5763063872255
2024-02-10 15:49:08|DAILY|04504|946261|/equities/hoya-cor|TOPIX500/EAFAGROWTH|17784.315675459|65||0|0.1424|17930|-0.08368|25.35|-0.0225|0.00703|-0.0072406085468413|0.486|0.07864|37|11|0.07659880239521|2.4349111776447
2024-02-10 15:49:09|DAILY|04505|946151|/equities/miraca-holdings-inc|TOPIX500|-2815.0660576661|16|-0.0099|2|-0.00629|2684.5|0.00039|27.42|-0.00014|0.02236|0.03087706261619|0.5|0.05045|36|11|0.015007984031936|1.9599680638723
2024-02-10 15:49:11|DAILY|04506|946111|/equities/hulic-co-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE|1537.89193771|83|0.1302|1|0.13023|1553.5|0.03164|34.07|-4.0E-5|0.021|0.022535340590429|0.593|0.05839|27|10|0.032342315369261|1.942997005988
2024-02-10 15:49:11|DAILY|04507|946131|/equities/ibiden-co-ltd|TOPIX500/EAFAGROWTH|-7980.9313132149|11||0|-0.01018|7389|0.01949|29.18|0.00367|0.04338|0.10390781963686|0.471|0.08975|34|8|0.14293912175649|3.1162764471058
2024-02-10 15:49:12|DAILY|04508|946169|/equities/idemitsu-kosan-co-ltd|NIKKE225/TOPIX500/EAFAVALUE|785.00061440663|21|0.0166|2|0.00921|821.4|0.07894|25.18|-0.0117|0.01228|0.030447512369112|0.564|0.06499|39|15|0.044312375249501|1.9897425149701
2024-02-10 15:49:13|DAILY|04509|44122|/equities/ihi-corp.|NIKKE225/TOPIX500|2680.6259884893|28|0.0145|1|0.01447|2805|-0.0054|23.78|-0.01138|0.02855|0.031915411289029|0.561|0.08215|41|10|0.047174650698603|2.9560858283433
2024-02-10 15:49:14|DAILY|04510|946117|/equities/iida-group-holdings-co-ltd|TOPIX500/EAFAVALUE|-2271.9834783015|9||0|-0.04588|2121|0.00135|27.61|-0.00363|0.02707|0.012177057891784|0.583|0.06223|36|10|0.030061876247505|2.1771726546906
2024-02-10 15:49:15|DAILY|04511|976103|/equities/infomart-corp|TOPIX500|-431.81158248739|18||0|-0.08095|386|0.04569|28.97|0.03186|0.07631|0.065382418649223|0.5|0.11495|34|14|-0.038212574850299|3.7951736526946
2024-02-10 15:49:16|DAILY|04512|1177847|/equities/infroneer-holdings|TOPIX500|1481.3504581551|20|-0.0016|2|-0.02501|1501|0.01383|24.3|-0.01388|0.00524|0.035818424777749|0.609|0.05606|23|10|0.087152249134948|1.9074083044983
2024-02-10 15:49:17|DAILY|04513|44119|/equities/inpex-corp.|NIKKE225/TOPIX500/EAFAVALUE|1946.8300520378|21|-0.0019|2|-0.00746|1995.5|-0.05615|23.95|0.00181|0.03686|0.030449599193651|0.439|0.07269|41|8|0.083820359281437|2.3786137724551
2024-02-10 15:49:17|DAILY|04514|946125|/equities/internet-initiative-japan-inc|TOPIX500|-3033.0826304749|10||0|-0.01318|2846|0.14082|27.58|-0.02045|0.02039|0.078112146727543|0.528|0.08911|36|12|0.16260578842315|2.881755489022
2024-02-10 15:49:18|DAILY|04515|44229|/equities/isetan-mitsukoshi-holdings-ltd.|NIKKE225/TOPIX500|1860.504100326|23|0.2478|2|0.23419|2010.5|0|28|-0.0202|0.00826|0.020864129088479|0.6|0.09396|35|10|0.099125748502994|2.8354431137724
2024-02-10 15:49:20|DAILY|04516|44132|/equities/isuzu-motors,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|1968.5051198702|25|0.0678|2|0.05947|2031|-0.00494|22.74|-0.02042|0.01537|0.030809461243804|0.628|0.07026|43|13|0.074239520958084|2.4465998003992
2024-02-10 15:49:20|DAILY|04517|946099|/equities/ito-en-ltd|TOPIX500/EAFAGROWTH|-4362.478744067|2||0|-0.00048|4159|-0.0304|33.37|0.03119|0.05555|0.0350828142118|0.6|0.06806|30|10|-0.0089141716566866|2.1812205588822
2024-02-10 15:49:21|DAILY|04518|44217|/equities/itochu-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|6382.4066631957|23|0.0903|2|0.07897|6572|-0.05048|26.49|-0.00731|0.01358|0.04186950222422|0.378|0.0508|37|7|0.10799600798403|1.7455159680639
2024-02-10 15:49:22|DAILY|04519|946164|/equities/itochu-techno-solutions|TOPIX500/EAFAGROWTH|4312.0521532606|82|0.1824|2|0.10048|4315|-0.05178|30.14|-0.00857|0.01572|0.019770166106206|0.379|0.06421|29|8|0.0489277486911|1.9590743455497
2024-02-10 15:49:22|DAILY|04520|952705|/equities/iwatani-corp|TOPIX500|6725.0870634318|26|0.0178|1|0.01783|6737|-0.01292|36.19|0.01415|0.0346|0.0047928397910162|0.667|0.06058|27|12|0.073368263473054|1.9281397205589
2024-02-10 15:49:24|DAILY|04521|946279|/equities/izumi-co-ltd|TOPIX500|-3609.8935822603|87|-0.0887|1|-0.08873|3502|-0.01304|25.44|-0.01262|0.01266|0.025196207510898|0.528|0.06098|36|13|0.0068083832335329|2.0906806387226
2024-02-10 15:49:25|DAILY|04522|44224|/equities/j.front-retailing-co.,-ltd.|NIKKE225/TOPIX500|1418.8689964185|23|0.1319|1|0.13193|1531.5|-0.11511|28|-0.00652|0.02905|0.0035117568666786|0.571|0.07847|35|11|0.025588822355289|2.7977684630738
2024-02-10 15:49:26|DAILY|04523|946303|/equities/jafco-co-ltd|TOPIX500|1675.7587745884|65|0.0413|1|0.04127|1703|-0.08118|30.26|0.03759|0.05571|0.011523880010648|0.516|0.07164|31|15|0.042025948103792|2.5182794411178
2024-02-10 15:49:26|DAILY|04524|940785|/equities/japan-airlines-co-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE|2771.9959067682|7|-0.0291|1|-0.02912|2783.5|0.03802|28.46|0.00288|0.03358|0.024822952550647|0.486|0.06983|35|12|0.0087115768463074|2.3414261477046
2024-02-10 15:49:27|DAILY|04525|952973|/equities/japan-airport-terminal|TOPIX500|-6178.308006695|46||0|-0.07761|5859|-0.02038|29.91|-0.02626|0.00805|0.045285156519717|0.594|0.09446|32|12|0.030889221556886|2.9750628742515
2024-02-10 15:49:29|DAILY|04526|952851|/equities/japan-exchange-group|TOPIX500/EAFAGROWTH|3278.3706121753|34||0|0.19011|3562|0.0257|33.41|0.01752|0.0368|0.021560015688185|0.517|0.06763|29|13|0.078527944111776|2.1270508982036
2024-02-10 15:49:29|DAILY|04527|959212|/equities/japan-post-bank-co-ltd|TOPIX500/EAFAVALUE|-1537.6601626385|1||0|0|1467.5|-0.02459|29.47|-1.0E-5|0.03097|0.023443120346568|0.5|0.04875|34|8|0.047508982035928|1.6305608782435
2024-02-10 15:49:30|DAILY|04528|959213|/equities/japan-post-holdings-co-ltd|NIKKE225/TOPIX500/EAFAVALUE|1354.5921330812|20|0.067|2|0.04989|1410|0.00885|25.21|-0.00662|0.01748|0.021950208958398|0.513|0.04613|39|7|0.044365269461078|1.5670209580838
2024-02-10 15:49:31|DAILY|04529|959214|/equities/japan-post-insurance-co-ltd|TOPIX500/EAFAVALUE|2615.675235382|25|0.0505|2|0.03325|2750.5|-0.09577|25.08|-0.01305|0.01092|0.019091781021728|0.487|0.063|39|10|0.055640718562874|1.9438612774451
2024-02-10 15:49:32|DAILY|04530|44305|/equities/the-japan-steel-works,-ltd.|NIKKE225/TOPIX500|-2490.9068281044|45|-0.0705|1|-0.07051|2340|-0.0231|22.81|-0.01802|0.01934|0.044578497021326|0.524|0.0907|42|16|0.047012974051896|2.8314351297405
2024-02-10 15:49:33|DAILY|04531|44219|/equities/japan-tobacco-inc.|NIKKE225/TOPIX500/EAFAVALUE|3807.310224373|23|0.0419|2|0.03632|3938|0.07246|28|0.00582|0.0267|0.021789394813479|0.371|0.03214|35|7|0.057723552894212|1.1818552894212
2024-02-10 15:49:34|DAILY|04532|952101|/equities/jcr-pharmaceuticals|TOPIX500|-1098.0623188292|11||0|-0.09321|1002|-0.08979|22.55|-0.02995|0.01101|-0.0090967775919801|0.568|0.09566|44|13|-0.040073852295409|3.0901656686627
2024-02-10 15:49:35|DAILY|04533|952482|/equities/jeol-ltd|TOPIX500|6600.4821075381|67|0.4495|2|0.38724|6699|-0.04437|24|-0.00662|0.03259|0.053133794963285|0.385|0.0995|39|9|0.11400299401198|3.1763602794411
2024-02-10 15:49:35|DAILY|04534|44290|/equities/jfe-holdings,-inc.|NIKKE225/TOPIX500/EAFAVALUE|2229.6157873771|28|0.0154|1|0.01543|2238|-0.03212|22.67|-0.00788|0.04002|0.038572205553069|0.535|0.06936|43|10|0.080964071856287|2.6610638722555
2024-02-10 15:49:36|DAILY|04535|44159|/equities/jgc-corp.|NIKKE225/TOPIX500|1678.1491613496|25|0.0326|2|0.02253|1724.5|0.03561|39.12|0.0603|0.09709|0.056855096536275|0.52|0.08064|25|8|0.032161676646707|2.7736946107784
2024-02-10 15:49:38|DAILY|04536|946136|/equities/jsr-cor|TOPIX500/EAFAGROWTH|-3996.1964075904|6|-0.0033|1|-0.00325|3982|-0.01187|24.93|-0.01499|0.0145|0.036616398241197|0.45|0.06436|40|11|0.090828343313373|2.1022584830339
2024-02-10 15:49:38|DAILY|04537|44196|/equities/jtekt-corp.|NIKKE225/TOPIX500|1338.6354256808|22|0.0827|2|0.06453|1377.5|-0.07213|23.93|-0.02729|0.00649|0.0097592806833887|0.537|0.08564|41|10|0.035818363273453|2.5735938123753
2024-02-10 15:49:39|DAILY|04538|952128|/equities/justsystems-corp|TOPIX500|-3154.3110486637|4||0|-0.02454|2902|-0.07748|31.22|0.02164|0.04843|-0.021132052726017|0.406|0.08771|32|9|-0.045116766467066|2.9228263473054
2024-02-10 15:49:40|DAILY|04539|946280|/equities/ks-holdings-corp|TOPIX500|1293.0092191232|26|-0.0313|1|-0.03125|1302|-0.05979|27.91|-0.00884|0.00955|0.0047740376369125|0.629|0.06338|35|18|0.0046806387225549|1.913996007984
2024-02-10 15:49:41|DAILY|04540|946329|/equities/kadokawa-dwango-corp|TOPIX500|-3206.1818569593|1||0|0|2899.5|0.07904|38.54|0.0386|0.09878|0.077880346101322|0.5|0.08252|26|6|0.13401796407186|2.9656646706587
2024-02-10 15:49:42|DAILY|04541|946108|/equities/kagome-co-ltd|TOPIX500|3524.5757992649|23|0.1298|2|0.11022|3596|-0.03987|28|-0.0015|0.018|0.019774834615115|0.4|0.05055|35|9|0.045544910179641|1.6732564870259
2024-02-10 15:49:43|DAILY|04542|44144|/equities/kajima-corp.|NIKKE225/TOPIX500/EAFAVALUE|2569.3100380689|26|0.1068|2|0.08997|2683.5|0.13727|31.52|-0.00173|0.02726|0.04369347711241|0.452|0.06228|31|5|0.077738522954092|2.0349081836327
2024-02-10 15:49:43|DAILY|04543|946095|/equities/kakakucom-inc|TOPIX500/EAFAGROWTH|1639.0062805187|4|-0.0787|1|-0.07866|1675|0.12223|32.23|0.00431|0.04319|0.017692446956823|0.516|0.0832|31|8|-0.023065868263473|2.9253393213573
2024-02-10 15:49:44|DAILY|04544|946146|/equities/kaken-pharmaceutical-co-ltd|TOPIX500|3419.0665894399|28|0.0625|2|0.05222|3506|0.02083|29.55|0.00145|0.01386|-0.021819920615466|0.576|0.04735|33|16|-0.042938123752495|1.6577804391218
2024-02-10 15:49:45|DAILY|04545|946323|/equities/kamigumi-co-ltd|TOPIX500|3335.3272410255|60||0|0.03503|3339|-0.04363|32.52|-0.01454|0.01042|0.022672243903376|0.448|0.05241|29|8|0.048204590818363|1.8098083832335
2024-02-10 15:49:47|DAILY|04546|946134|/equities/kaneka-corp|TOPIX500|-3706.6478215703|18|0.0039|1|0.00389|3614|-0.01051|25.92|0.00368|0.02206|-0.0054062262478351|0.553|0.0552|38|17|0.019323353293413|1.8899510978044
2024-02-10 15:49:47|DAILY|04547|44288|/equities/the-kansai-electric-power-co.|NIKKE225/TOPIX500/EAFAVALUE|-1995.6434391999|2||0|-0.00266|1875.5|-0.04543|21.76|-0.01641|0.00158|0.0043198378766915|0.522|0.05944|46|17|0.054180638722555|1.9508083832335
2024-02-10 15:49:48|DAILY|04548|946156|/equities/kansai-paint-co-ltd|TOPIX500/EAFAGROWTH|-2495.2523395252|13|-0.0628|1|-0.06276|2322|0.0326|33|0.02177|0.03865|0.014257865472911|0.5|0.06767|30|14|0.0051786427145709|2.2085708582834
2024-02-10 15:49:49|DAILY|04549|44150|/equities/kao-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|-5873.0257830135|2||0|0.01005|5626|-0.00518|31.28|-0.00469|0.00754|-0.0058304456711599|0.625|0.05104|32|15|-0.035991017964072|1.5749810379242
2024-02-10 15:49:50|DAILY|04550|44117|/equities/kawasaki-heavy-industries,-ltd.|NIKKE225/TOPIX500|3240.2280754615|25|0.1272|2|0.1063|3601|-0.02421|22.74|-0.00707|0.02042|0.051985244427083|0.512|0.08689|43|16|0.073332335329341|2.8779321357285
2024-02-10 15:49:51|DAILY|04551|44243|/equities/kawasaki-kisen-kaisha,-ltd.|NIKKE225/TOPIX500|-7414.6600364008|1||0|0|6534|-0.09168|31.31|0.04985|0.10038|0.193461731838|0.406|0.13334|32|9|0.30523552894212|4.3334720558882
2024-02-10 15:49:52|DAILY|04552|44268|/equities/kddi-corp.|NIKKE225/TOPIX500/EAFAVALUE|-4802.2172442902|5|-0.0727|1|-0.07266|4467|0.04854|27.72|-0.01368|0.00925|0.017097259476183|0.556|0.04816|36|12|0.04148003992016|1.5599600798403
2024-02-10 15:49:53|DAILY|04553|952896|/equities/keihan-electric-railway|TOPIX500|-3700.886382177|11||0|-0.0336|3480|-0.05237|29.18|0.00274|0.02082|-0.007397386696007|0.618|0.06413|34|14|-0.025604790419162|2.1885938123753
2024-02-10 15:49:53|DAILY|04554|946313|/equities/keikyu-corp|TOPIX500|-1327.0484399567|13|-0.0039|1|-0.00387|1286.5|-0.01637|26.05|-0.01782|0.00537|-0.0083638947330927|0.579|0.06581|38|19|-0.032416167664671|2.1620878243513
2024-02-10 15:49:54|DAILY|04555|44198|/equities/keio-corp.|NIKKE225/TOPIX500/EAFAGROWTH|-4501.2455691498|13||0|-0.04363|4209|0.00264|35.36|0.01155|0.03539|0.01600001007112|0.536|0.07194|28|10|-0.025246506986028|2.2612774451098
2024-02-10 15:49:56|DAILY|04556|44203|/equities/keisei-electric-railway-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|-7105.7761604952|13||0|0.02967|6941|0.25254|30.94|0.00697|0.03046|0.020190916674209|0.531|0.07394|32|9|0.07188123752495|2.4456806387226
2024-02-10 15:49:57|DAILY|04557|946106|/equities/kewpie-corp|TOPIX500|2528.173280857|7|-0.0051|1|-0.00512|2621|0.0496|26.92|-0.02027|0.00377|0.014730392207004|0.514|0.04639|37|11|0.018748502994012|1.541502994012
2024-02-10 15:49:57|DAILY|04558|943426|/equities/keyence|TOPIX500/EAFAGROWTH|64006.656879385|23|0.039|2|0.01796|65730|0.06835|25.13|-0.00717|0.02111|0.012434232472442|0.487|0.06278|39|10|0.070621756487026|2.090619760479
2024-02-10 15:49:58|DAILY|04559|44204|/equities/kikkoman-corp.|NIKKE225/TOPIX500/EAFAGROWTH|-9685.2059773578|3|0.0107|1|0.01069|9169|-0.00603|38.46|0.03367|0.06722|0.040661276781265|0.462|0.07213|26|8|0.079347305389221|2.337751497006
2024-02-10 15:49:59|DAILY|04560|946089|/equities/kinden-corp|TOPIX500|2563.6281856172|40|0.1094|2|0.09694|2602.5|-0.00274|26.03|-0.01589|0.00514|0.014851268048371|0.568|0.04863|37|11|0.053317365269461|1.6593393213573
2024-02-10 15:50:00|DAILY|04561|946314|/equities/kintetsu-corp|TOPIX500/EAFAGROWTH/EAFAVALUE|-4694.4145984467|13||0|-0.02156|4448|0.05746|33|0.01439|0.0342|0.034305881038792|0.533|0.06513|30|11|-0.012407185628743|2.0351846307385
2024-02-10 15:50:01|DAILY|04562|44189|/equities/kirin-holdings-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|2084.6705922346|21||0|0.00279|2157.5|0.0187|36.37|0.00959|0.03117|0.0065292119628781|0.444|0.04395|27|7|0.0033243512974052|1.6235409181637
2024-02-10 15:50:02|DAILY|04563|952180|/equities/kobayashi-pharmaceutical|TOPIX500/EAFAGROWTH|-6647.3204563573|3||0|-0.02484|6202|-0.07329|29.41|0.00116|0.024|0.013628963798325|0.706|0.05536|34|12|-0.024986027944112|1.8850698602794
2024-02-10 15:50:03|DAILY|04564|951896|/equities/kobe-bussan-co-ltd|TOPIX500/EAFAGROWTH|-3910.4630924237|16||0|-0.04156|3690|0.0383|32.9|0.0297|0.0609|0.017255033820854|0.633|0.08032|30|12|0.091738522954092|2.6526806387226
2024-02-10 15:50:06|DAILY|04565|44285|/equities/kobe-steel,-ltd.|NIKKE225/TOPIX500|1954.5894444074|29|0.1642|2|0.14107|2054.5|-0.07619|31.42|0.03359|0.08211|0.12505942874808|0.484|0.08111|31|7|0.16139620758483|2.8475568862275
2024-02-10 15:50:07|DAILY|04566|951986|/equities/koei-tecmo-holdings|TOPIX500/EAFAGROWTH|1701.1494951089|23|0.0228|2|0.00679|1779.5|-0.03976|23.9|-0.02709|0.00192|-1.0656438846999E-5|0.415|0.08087|41|10|0.071195608782435|2.5708493013972
2024-02-10 15:50:08|DAILY|04567|946249|/equities/koito-mfg-co-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE|-2184.7357884405|6|-0.0749|1|-0.07491|2031.5|-0.03977|26.24|-0.00547|0.02235|0.010264469489924|0.579|0.07381|38|10|0.0026007984031936|2.4321776447106
2024-02-10 15:50:09|DAILY|04568|952668|/equities/kokuyo-co-ltd|TOPIX500|-2429.8031015232|1||0|0|2319|-0.01945|31.31|-0.00928|0.00549|0.019386634430067|0.469|0.06129|32|12|0.048027944111777|1.8594640718563
2024-02-10 15:50:10|DAILY|04569|44151|/equities/komatsu-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|4098.3391914003|25||0|0.12723|4288|-0.0528|25.08|0.00174|0.02771|0.01819992911566|0.564|0.06229|39|9|0.068039920159681|1.9197694610778
2024-02-10 15:50:10|DAILY|04570|44323|/equities/konami-corp.|NIKKE225/TOPIX500/EAFAGROWTH|8623.4334766422|25|0.2124|2|0.17564|9257|0.01113|36.22|0.0332|0.06052|0.09889968415147|0.444|0.08012|27|8|0.097694610778443|2.5962934131737
2024-02-10 15:50:12|DAILY|04571|44210|/equities/konica-minolta,-inc.|NIKKE225/TOPIX500|448.31075962524|6|0.1116|2|0.06581|472.9|-0.0175|30.21|0.02134|0.05664|0.029780501688851|0.606|0.0769|33|9|-0.011445109780439|2.5645918163673
2024-02-10 15:50:13|DAILY|04572|952168|/equities/kose-corp|TOPIX500/EAFAGROWTH|-9971.5606955721|18|-0.0524|1|-0.05242|9599|0.0964|24.63|-0.00358|0.01428|0.011512148367646|0.55|0.08435|40|17|-0.026119760479042|2.5217654690619
2024-02-10 15:50:13|DAILY|04573|44166|/equities/kubota-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|-2308.6079881235|1||0|0|2160.5|0.05942|21.78|-0.02006|0.00773|0.025338756681585|0.413|0.05937|46|10|0.042511976047904|2.0577135728543
2024-02-10 15:50:14|DAILY|04574|44269|/equities/kuraray-co.,-ltd.|NIKKE225/TOPIX500|1483.5548451963|22||0|0.06716|1581|0.0365|25.15|-0.00456|0.01719|0.016738933125781|0.41|0.05913|39|8|0.034976047904192|1.8424131736527
2024-02-10 15:50:15|DAILY|04575|946200|/equities/kurita-water-industries-ltd|TOPIX500/EAFAGROWTH|-5726.4207010739|16||0|0.03426|5494|-0.00428|27.42|-0.00236|0.02883|0.032502085898848|0.583|0.0727|36|10|0.075877245508982|2.3471047904192
2024-02-10 15:50:17|DAILY|04576|993287|/equities/kusuri-no-aoki-holdings-co-ltd|TOPIX500|-3292.5588390055|56||0|-0.09528|3029|-0.6265|33.82|-0.01723|0.02995|-0.016857073741409|0.679|0.08121|28|13|-0.016422155688623|2.4392624750499
2024-02-10 15:50:17|DAILY|04577|44316|/equities/kyocera-corp.|NIKKE225/TOPIX500/EAFAVALUE|-2232.8197245558|6||0|0.01796|2125|0.09752|29.32|-0.02082|0.00505|-0.0075962906708723|0.471|0.05185|34|4|0.026244510978044|1.7110918163673
2024-02-10 15:50:18|DAILY|04578|946090|/equities/kyowa-exeo-corp|TOPIX500|3168.6903691157|23|0.0233|2|0.01339|3254|0.04287|25.13|-0.00926|0.00385|0.017516920586073|0.487|0.0491|39|11|0.026635728542914|1.6036726546906
2024-02-10 15:50:19|DAILY|04579|44120|/equities/kyowa-hakko-kirin-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|2567.217614527|2|0.1448|2|0.0205|2763|-0.02716|32.29|-0.00746|0.02673|-0.026231802756418|0.419|0.06377|31|7|0.026069860279441|2.118377245509
2024-02-10 15:50:19|DAILY|04580|949896|/equities/kyudenko-corp|TOPIX500|5434.067950788|52|0.183|1|0.18304|5565|0.12368|25.7|-0.00368|0.0121|0.015642937446497|0.459|0.05837|37|12|0.069360279441118|1.9598023952096
2024-02-10 15:50:21|DAILY|04581|102043|/equities/kyushu-electric-power-co-inc|TOPIX500|1093.5061750649|25||0|0.04401|1115|-0.0127|21.73|-0.02932|-0.00602|0.0053696605481897|0.489|0.06213|45|10|0.0307624750499|1.8999481037924
2024-02-10 15:50:22|DAILY|04582|976158|/equities/kyushu-financial-group-inc|TOPIX500|888.93535927561|22||0|0.12148|939.8|-0.05396|31.65|0.0136|0.03417|0.028151605374563|0.677|0.07812|31|11|0.087681636726547|2.3432694610778
2024-02-10 15:50:22|DAILY|04583|992794|/equities/kyushu-railway-co|TOPIX500|3258.4096684473|23|0.047|2|0.03538|3336|-0.03039|28|-0.01277|0.00773|0.0066868223860146|0.457|0.0583|35|10|0.0042874251497006|1.907251497006
2024-02-10 15:50:23|DAILY|04584|952471|/equities/lasertec-corp|TOPIX500/EAFAGROWTH|37322.074782807|15|0.0409|2|0|40000|0.10036|34.07|0.0729|0.11449|0.11640993387625|0.448|0.11762|29|7|0.25020958083832|3.965875249501
2024-02-10 15:50:24|DAILY|04585|946101|/equities/lawson-inc|TOPIX500/EAFAVALUE|9831.6109049311|32||0|0.38825|10255|-0.01264|27.74|-0.01528|0.0057|0.015145481597518|0.457|0.05737|35|11|0.065776447105788|1.9165608782435
2024-02-10 15:50:26|DAILY|04586|946264|/equities/lintec-corp|TOPIX500|2719.4884346577|15|0.067|1|0.06698|2947|0.05179|22.98|-0.02643|-0.01324|-0.0038945646828965|0.488|0.05222|43|17|0.02939121756487|1.6946666666667
2024-02-10 15:50:26|DAILY|04587|946166|/equities/lion-corp|TOPIX500/EAFAGROWTH|-1321.1004606815|102|-0.1624|1|-0.1624|1276.5|0.10716|37.54|0.0241|0.04699|0.010358749429023|0.417|0.04949|24|7|-0.035425149700599|1.8517664670659
2024-02-10 15:50:27|DAILY|04588|946184|/equities/lixil-group|TOPIX500/EAFAGROWTH|1894.8717041635|26|0.0935|2|0.07502|1956|-0.00322|31.52|0.02759|0.05247|0.032140138965462|0.613|0.07|31|12|0.02513872255489|2.2556906187625
2024-02-10 15:50:28|DAILY|04589|946096|/equities/m3-inc|TOPIX500/EAFAGROWTH|-2224.590628104|7||0|-0.04132|1972|-0.14298|29.29|0.01408|0.05011|0.044871699224646|0.5|0.0883|34|8|-0.014515968063872|3.0227255489022
2024-02-10 15:50:28|DAILY|04590|946212|/equities/mabuchi-motor-ltd|TOPIX500|2437.8226433707|66|0.1452|2|0.11476|2564.5|0.07949|26.77|-0.01345|0.01018|0.0043233455394037|0.486|0.05866|35|9|0.037843313373253|1.9342964071856
2024-02-10 15:50:30|DAILY|04591|946210|/equities/makita|TOPIX500/EAFAGROWTH|-4143.6887600548|3|-0.0034|1|-0.00341|3795|-0.04105|26.32|-0.01822|0.01838|0.039244556224681|0.474|0.07289|38|10|0.026820359281437|2.3130429141717
2024-02-10 15:50:31|DAILY|04592|952608|/equities/mani-inc|TOPIX500|-2165.1127587562|18|-0.0702|1|-0.07019|2040|-0.00923|28.97|0.00653|0.02748|0.019136007537181|0.529|0.07408|34|13|-0.016140718562874|2.4536716566866
2024-02-10 15:50:31|DAILY|04593|44222|/equities/marubeni-corp.|NIKKE225/TOPIX500/EAFAVALUE|-2520.0258635709|5||0|-0.00273|2371|0.01864|22.68|-0.01063|0.01612|0.028843594188018|0.614|0.07177|44|14|0.12915069860279|2.2212325349301
2024-02-10 15:50:32|DAILY|04594|102046|/equities/maruha-nichiro-corp|NIKKE225/TOPIX500|2829.3090865292|16|0.022|2|0.00068|2951|0.06289|25.31|-0.01914|0.00514|0.011561999745521|0.615|0.05062|39|13|0.020979041916168|1.6907894211577
2024-02-10 15:50:33|DAILY|04595|44257|/equities/marui-group-co.,-ltd.|NIKKE225/TOPIX500|2391.6883287782|26|0.0315|1|0.03152|2471|-0.03108|27.91|-0.01202|0.00976|0.017429839279865|0.457|0.0763|35|13|0.013291417165669|2.358748502994
2024-02-10 15:50:35|DAILY|04596|946176|/equities/maruichi-steel-tube-ltd|TOPIX500|3735.0750443006|21|0.0118|1|0.01183|3850|0.0399|22.84|-0.03133|-0.00409|0.021233305618327|0.558|0.05751|43|13|0.038684630738523|1.8614251497006
2024-02-10 15:50:35|DAILY|04597|949904|/equities/matsumotokiyoshi-holdings-co|TOPIX500|2618.821348016|24|0.0258|1|0.02576|2687.5|0.07239|27.97|-0.01894|0.01682|0.041995664476618|0.457|0.07018|35|10|0.085683632734531|2.4684491017964
2024-02-10 15:50:36|DAILY|04598|44152|/equities/mazda-motor-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|1780.1758704853|26|0.1775|1|0.17754|1913.5|0.02386|25.05|0.00927|0.04545|0.076439573739452|0.436|0.07874|39|5|0.11081337325349|2.7816926147705
2024-02-10 15:50:37|DAILY|04599|952500|/equities/ashikaga-holdings|TOPIX500|-447.09193087092|34||0|-0.02054|419.7|0.08595|30.28|-0.00441|0.02139|0.043398902361707|0.719|0.07144|32|16|0.058834331337325|2.2877824351297
2024-02-10 15:50:37|DAILY|04600|946256|/equities/medipal-holdings-corp|TOPIX500/EAFAVALUE|-2423.3283991333|12||0|0.00327|2302.5|-0.02964|23.6|-0.02185|-0.00172|-0.013640992703883|0.476|0.05857|42|12|0.011429141716567|1.9203323353293
2024-02-10 15:50:39|DAILY|04601|951799|/equities/megmilk-snow-brand|TOPIX500|-2391.1181326945|1||0|0|2204|0.01008|27.83|-0.00641|0.01353|-0.0089029916141246|0.417|0.05601|36|11|0.0029640718562874|1.8842864271457
2024-02-10 15:50:40|DAILY|04602|44169|/equities/meiji-holdings-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|-3590.1202607835|2|-0.0139|1|-0.01387|3412|0.01035|27.81|-0.00877|0.01241|0.0065765782172949|0.528|0.04795|36|14|-0.047617764471058|1.5686147704591
2024-02-10 15:50:41|DAILY|04603|952986|/equities/meitec-corp|TOPIX500|2907.7257498751|65|0.1171|2|0.09611|3028|0.00139|21.81|-0.02726|-0.01315|0.0046092271955431|0.605|0.06059|43|20|0.054699600798403|2.0083493013972
2024-02-10 15:50:41|DAILY|04604|976163|/equities/menicon-co-ltd|TOPIX500|-2280.071482969|17|-0.0298|1|-0.0298|2148.5|-0.03128|41.08|0.03173|0.09885|-0.027340809779609|0.375|0.10092|24|6|-0.026911177644711|2.8189580838323
2024-02-10 15:50:42|DAILY|04605|952166|/equities/milbon-co-ltd|TOPIX500|-3652.4939671065|14|-0.0106|1|-0.01059|3458|-0.03667|27.47|-0.02179|0.01313|0.0053690802861092|0.5|0.06422|36|12|-0.035088822355289|2.2632614770459
2024-02-10 15:50:44|DAILY|04606|44201|/equities/minebea-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|-3120.4897881699|4||0|0.03591|2956.5|0.16672|22.7|-0.00945|0.01366|0.040199417899167|0.455|0.06642|44|9|0.04972255489022|2.3382335329341
2024-02-10 15:50:44|DAILY|04607|949827|/equities/mirait-holdings-corp|TOPIX500|1898.9568398493|26|0.0214|2|0.01581|1927.5|-0.00628|31.52|-0.00157|0.01886|0.022171271847071|0.613|0.04979|31|10|0.027451097804391|1.7518053892216
2024-02-10 15:50:45|DAILY|04608|946343|/equities/misumi-group-inc|TOPIX500/EAFAGROWTH|-2538.4459580092|4||0|-0.00087|2291|-0.00866|31.22|0.0165|0.04838|0.04746444707085|0.469|0.07473|32|5|0.0075818363273453|2.5112175648703
2024-02-10 15:50:45|DAILY|04609|44130|/equities/mitsubishi-chemical-holdings-corp|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|-893.31180417583|32||0|-0.05686|837.6|-0.00755|24.28|-0.01598|0.00676|-0.0023790117640311|0.5|0.06027|40|9|0.019740518962076|1.9418842315369
2024-02-10 15:50:46|DAILY|04610|44247|/equities/mitsubishi-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|2616.8951682241|25||0|0.17722|2770|0.04742|21.73|-0.00359|0.01393|0.019774404797132|0.667|0.05439|45|15|0.11947105788423|1.7387405189621
2024-02-10 15:50:48|DAILY|04611|44216|/equities/mitsubishi-electric-corp.|NIKKE225/TOPIX500/EAFAVALUE|-2204.5026062612|4||0|0.00843|2092.5|-1.0E-5|24.98|-0.00953|0.01334|0.026563600700131|0.55|0.05194|40|12|0.048690618762475|1.8254471057884
2024-02-10 15:50:49|DAILY|04612|44158|/equities/mitsubishi-estate-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|-2162.7139657513|13|0.036|1|0.03603|2128|0.01301|29.12|-0.019|0.00479|0.0020970164197032|0.5|0.06202|34|11|0.017087824351297|1.9605489021956
2024-02-10 15:50:49|DAILY|04613|946135|/equities/mitsubishi-gas-chemical-co-inc|TOPIX500/EAFAVALUE|-2446.5239403068|1||0|0|2316|-0.00172|29.47|0.01634|0.04153|0.0076844155014805|0.441|0.05587|34|7|0.051111776447106|2.115000998004
2024-02-10 15:50:50|DAILY|04614|44112|/equities/mitsubishi-heavy-industries,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|9522.8921583285|29||0|0.24741|10225|-0.06819|27.83|0.00215|0.0366|0.036536614342318|0.543|0.07043|35|8|0.10945608782435|2.3404730538922
2024-02-10 15:50:51|DAILY|04615|44253|/equities/mitsubishi-logistics-corp.|NIKKE225/TOPIX500|4388.9703111554|22|-0.0021|2|-0.01196|4462|0.05637|33.83|0.00661|0.03382|0.039579302020627|0.517|0.06141|29|7|0.062132734530938|1.9816736526946
2024-02-10 15:50:52|DAILY|04616|44325|/equities/mitsubishi-materials-corp.|NIKKE225/TOPIX500|2612.1000464683|25|0.0652|1|0.06523|2694.5|0.08655|23.85|-0.0258|0.00038|-0.011242216414922|0.537|0.06094|41|14|0.01176746506986|2.0923682634731
2024-02-10 15:50:53|DAILY|04617|44147|/equities/mitsubishi-motors-corp.|NIKKE225/TOPIX500|442.32620184062|7|-0.0601|1|-0.06009|444.2|0.19567|32.13|0.0146|0.0659|0.056634390774518|0.452|0.09368|31|9|0.039520958083832|3.0704840319361
2024-02-10 15:50:54|DAILY|04618|44287|/equities/mitsubishi-ufj-financial-group-(to)|NIKKE225/TOPIX500/EAFAVALUE|1349.6626080365|22|0.0962|2|0.08197|1386|0.06351|28.03|0.01462|0.03585|0.05106983292336|0.514|0.05192|35|11|0.10188423153693|1.822624750499
2024-02-10 15:50:54|DAILY|04619|946302|/equities/mitsubishi-ufj-lease-fin-ltd|TOPIX500/EAFAVALUE|1004.7062699183|25|0.0696|2|0.05848|1042.5|0.07536|31.55|0.01245|0.03316|0.054062791531251|0.516|0.05461|31|12|0.053493013972056|1.7371986027944
2024-02-10 15:50:55|DAILY|04620|44232|/equities/mitsui---co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|5671.8765717751|26|0.0846|1|0.08455|5862|-0.03694|21.71|-0.01477|0.00778|0.037532068696247|0.511|0.06203|45|17|0.12739021956088|1.953627744511
2024-02-10 15:50:57|DAILY|04621|44125|/equities/mitsui-chemicals,-inc.|NIKKE225/TOPIX500/EAFAVALUE|-4308.549538297|3||0|-0.04771|3952|0.08981|27.78|-0.00464|0.01974|0.015664166877627|0.611|0.06909|36|15|0.060282435129741|2.2919391217565
2024-02-10 15:50:58|DAILY|04622|44153|/equities/mitsui-fudosan-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|3694.8243147902|81||0|0.17279|4025|0.04189|31.79|0.01284|0.0349|0.054079157478628|0.448|0.06849|29|8|0.060698602794411|2.2663822355289
2024-02-10 15:50:58|DAILY|04623|44315|/equities/mitsui-mining-and-smelting-co.|NIKKE225/TOPIX500|-4779.7206642424|2||0|-0.00612|4388|-0.02732|21.76|-0.01244|0.01207|0.030179375861561|0.543|0.06647|46|14|0.062587824351297|2.3213493013972
2024-02-10 15:50:59|DAILY|04624|44238|/equities/mitsui-o.s.k.-lines,-ltd.|NIKKE225/TOPIX500|4876.0602224753|51||0|0.2025|5000|-0.04194|30.71|0.05052|0.08009|0.075206702807141|0.581|0.09659|31|10|0.13753393213573|3.2644670658683
2024-02-10 15:51:00|DAILY|04625|952288|/equities/miura-co-ltd|TOPIX500/EAFAGROWTH|2690.9906774661|1||0|0|2929|-0.05543|32.32|0.00572|0.03147|0.030762821685261|0.484|0.07108|31|9|-0.0068622754491018|2.3392564870259
2024-02-10 15:51:01|DAILY|04626|44327|/equities/mizuho-financial-group,-inc.|NIKKE225/TOPIX500/EAFAVALUE|2596.7379913927|25||0|0.04415|2660.5|-0.10019|26.43|-0.00532|0.01695|0.021374162144782|0.541|0.05455|37|12|0.059236526946108|1.6851367265469
2024-02-10 15:51:02|DAILY|04627|949912|/equities/mochida-pharmaceutical|TOPIX500|-3360.9205221633|5|0.0031|1|0.00311|3225|-0.04578|29.35|-0.0283|-0.00721|-0.018613848423124|0.529|0.06198|34|11|-0.014224550898204|2.0056536926148
2024-02-10 15:51:03|DAILY|04628|1034504|/equities/money-forward|TOPIX500|5412.122569226|21|0.33|2|0.31895|5930|0.09312|29.76|-0.013|0.03093|0.027455068531261|0.424|0.14292|33|10|0.15708483033932|4.5515079840319
2024-02-10 15:51:04|DAILY|04629|949903|/equities/monotaro|TOPIX500/EAFAGROWTH|-1500.779142634|19||0|-0.04917|1373|0.08457|30.75|0.01918|0.06124|0.0069101306271428|0.531|0.08687|32|9|0.027656686626746|3.0090998003992
2024-02-10 15:51:04|DAILY|04630|951788|/equities/morinaga-co-ltd|TOPIX500|-2842.559688199|1||0|0|2670.5|0.01156|26.37|-0.0135|0.00934|0.023069396601731|0.579|0.05372|38|12|0.015334331337325|1.8225219560878
2024-02-10 15:51:06|DAILY|04631|951797|/equities/morinaga-milk-industry|TOPIX500|2872.0064036242|17|0.008|1|0.00799|2963.5|-0.46124|34|0.02646|0.05551|-0.024207962159319|0.586|0.06205|29|10|-0.0033712574850299|2.1975538922156
2024-02-10 15:51:07|DAILY|04632|44128|/equities/ms-ad-insurance-group-holdings|NIKKE225/TOPIX500/EAFAVALUE|5823.1731535538|25|0.0631|2|0.04737|5970|0.06216|22.74|-0.01502|0.00414|0.0089973026663722|0.512|0.05512|43|14|0.062804391217565|1.7138682634731
2024-02-10 15:51:08|DAILY|04633|943427|/equities/murata-mfg-co|TOPIX500/EAFAGROWTH|2895.7560485422|65|0.0465|1|0.04648|3017|-0.64473|26.8|0.02748|0.04367|0.0078314927364617|0.514|0.063|35|14|-0.019654690618763|2.0242205588822
2024-02-10 15:51:08|DAILY|04634|946196|/equities/nabtesco-corp|TOPIX500/EAFAGROWTH|-2952.8434287894|17||0|0.02737|2834|0.10347|29|0.00993|0.03217|0.030987580089127|0.529|0.07555|34|11|0.0091077844311378|2.3743942115768
2024-02-10 15:51:09|DAILY|04635|952678|/equities/nagase-co-ltd|TOPIX500|2324.917804841|23|0.0328|2|0.0285|2400|-0.05142|25.13|-0.01606|0.00354|0.019702748256356|0.513|0.05469|39|8|0.054807385229541|1.7985738522954
2024-02-10 15:51:11|DAILY|04636|946316|/equities/nagoya-railroad-co-ltd|TOPIX500|-2324.4709910301|13||0|-0.01556|2215|-0.05872|29.12|0.00461|0.01906|-0.0033094935556424|0.588|0.06256|34|15|-0.028810379241517|1.9450778443114
2024-02-10 15:51:11|DAILY|04637|952895|/equities/nankai-electric-railway|TOPIX500|2836.8177667692|5|-0.0188|2|-0.02507|2897.5|-0.03322|26.97|-0.01178|0.01011|0.0043422754571612|0.568|0.05974|37|13|0.011156686626747|1.9320628742515
2024-02-10 15:51:12|DAILY|04638|44241|/equities/nec-corp.|NIKKE225/TOPIX500/EAFAGROWTH|9072.4182012833|62||0|0.21877|9493|0.04145|26.89|-0.00107|0.01984|0.03620372156677|0.457|0.06424|35|12|0.092827345309381|2.1215359281437
2024-02-10 15:51:13|DAILY|04639|952566|/equities/net-one-systems|TOPIX500|2581.5510537173|43|0.1804|2|0.14744|2595.5|0.00221|25.95|-0.02051|0.01899|0.02810317589181|0.405|0.08908|37|12|0.033501996007984|2.8639441117764
2024-02-10 15:51:13|DAILY|04640|946124|/equities/nexon-co-ltd|TOPIX500/EAFAGROWTH|-2991.3089578186|1||0|0|2552|-0.01335|27.83|0.00324|0.04625|0.051463064390634|0.667|0.08659|36|12|0.090188622754491|3.0217325349301
2024-02-10 15:51:15|DAILY|04641|44275|/equities/ngk-insulators,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|1802.9696341864|24|0.0784|2|0.0733|1881.5|-0.03751|25.1|-0.0125|0.01417|-0.0083881798715175|0.564|0.06073|39|13|0.014649700598802|1.9300139720559
2024-02-10 15:51:16|DAILY|04642|946173|/equities/ngk-spark-plug-co-ltd|TOPIX500|3990.7245260932|26|0.2347|2|0.22084|4218|0.04983|26.41|-0.00317|0.03098|0.044317827910423|0.405|0.05929|37|9|0.088848303393214|2.01550499002
2024-02-10 15:51:16|DAILY|04643|44174|/equities/nippon-meat-packers,-inc.|NIKKE225/TOPIX500/EAFAVALUE|4876.9693611776|68||0|0.15298|5223|0.01821|34.63|-0.00161|0.01932|0.006966993124064|0.37|0.05657|27|4|0.029795409181637|1.7560409181637
2024-02-10 15:51:17|DAILY|04644|946187|/equities/nhk-spring-co-ltd|TOPIX500|1186.6219522033|66|0.1073|1|0.10729|1238.5|-0.04818|22.85|-0.02412|-0.00311|0.00043415435471045|0.585|0.07171|41|17|0.046867265469062|2.3200429141717
2024-02-10 15:51:18|DAILY|04645|44214|/equities/nichirei-corp.|NIKKE225/TOPIX500|3558.7930426911|3|0.0009|2|-0.0256|3654|0.02513|37.04|-0.01801|0.0209|0.020803664014445|0.37|0.05124|27|5|0.049952095808383|1.8130518962076
2024-02-10 15:51:19|DAILY|04646|946213|/equities/nidec-corp|TOPIX500/EAFAGROWTH|-5817.0761766997|17|-0.0355|2|-0.02916|5494|0.04721|29|0.03344|0.05748|0.047116475832226|0.529|0.06457|34|8|-0.0084001996007984|2.2060998003992
2024-02-10 15:51:20|DAILY|04647|946266|/equities/nifco-inc|TOPIX500|3696.7130570906|26|0.026|2|0.0113|3759|-0.04691|29.61|0.00333|0.03037|0.045869581471703|0.394|0.0794|33|9|0.046546906187625|2.5404880239521
2024-02-10 15:51:21|DAILY|04648|946227|/equities/nihon-kohden-corp|TOPIX500|-4284.5715004108|5||0|-0.00143|4201|0.10067|31.19|-0.00707|0.02387|0.027915872434405|0.5|0.06146|32|10|0.051373253493014|2.1117574850299
2024-02-10 15:51:22|DAILY|04649|951775|/equities/nihon-m-a-center|TOPIX500/EAFAGROWTH|863.09803564333|41||0|0.25409|896.3|-0.10137|26|0.02385|0.05027|0.027884667351029|0.595|0.09674|37|16|-0.026834331337325|3.199125748503
2024-02-10 15:51:22|DAILY|04650|946271|/equities/nihon-unisys-ltd|TOPIX500|4359.6601972669|66|0.1939|2|0.12441|4492|0.05835|32.31|-0.02529|0.03309|0.01260026604796|0.483|0.05696|29|5|0.048992015968064|2.2229011976048
2024-02-10 15:51:24|DAILY|04651|952906|/equities/nippon-konpo-unyu-soko|TOPIX500|3085.5865322966|26|0.0142|2|0.00638|3156|-0.04247|31.52|0.00265|0.01624|0.011201788076547|0.581|0.06451|31|13|0.02876746506986|1.9580528942116
2024-02-10 15:51:25|DAILY|04652|44172|/equities/nikon-corp.|NIKKE225/TOPIX500|-1570.3890014362|1||0|0|1429.5|-0.01581|26.37|-0.00283|0.03271|0.049414753743635|0.474|0.08029|38|11|0.034154690618763|2.5581536926148
2024-02-10 15:51:25|DAILY|04653|946265|/equities/nintendo-ltd|TOPIX500/EAFAGROWTH|8071.3571726647|65||0|0.35261|8700|0.04927|26.8|-0.01343|0.0122|0.025904338209045|0.486|0.06|35|10|0.08485129740519|1.9485069860279
2024-02-10 15:51:26|DAILY|04654|44250|/equities/nippon-electric-glass-co.,-ltd.|NIKKE225/TOPIX500|3372.657108664|68|0.2797|2|0.20286|3617|0.05871|28.33|-0.00793|0.02512|0.0093595944759296|0.394|0.04853|33|6|0.056028942115768|1.8848273453094
2024-02-10 15:51:27|DAILY|04655|44223|/equities/nippon-express-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|8367.8448172601|50||0|0.09398|8684|-0.02125|23.2|-0.02778|-0.00597|-0.00027769978644067|0.61|0.06462|41|17|0.048611|2.046777
2024-02-10 15:51:29|DAILY|04656|44140|/equities/nippon-kayaku-co.,-ltd.|NIKKE225/TOPIX500|-1325.5574974665|7||0|-0.01218|1257|0.01189|23.71|-0.02052|0.00039|0.0036827042740926|0.381|0.05251|42|8|0.0094970059880239|1.8645319361277
2024-02-10 15:51:29|DAILY|04657|44310|/equities/nippon-light-metal-holdings-co.|NIKKE225/TOPIX500|-1802.5946179864|4||0|-0.01572|1691|0.04121|26.29|-0.01659|0.00955|0.01986583080596|0.447|0.06384|38|10|-0.01224750499002|2.0784720558882
2024-02-10 15:51:30|DAILY|04658|946155|/equities/nippon-paint-holdings-co-ltd|TOPIX500/EAFAGROWTH|1111.0894923723|26||0|0.00904|1172.5|0.05206|22.72|-0.01621|0.00731|0.040356069448196|0.535|0.08974|43|18|0.038932135728543|3.1020698602794
2024-02-10 15:51:31|DAILY|04659|44289|/equities/nippon-paper-industries-co.,-ltd.|NIKKE225/TOPIX500|1311.164739315|54||0|0.05134|1413|0.06667|30.61|-0.01525|0.00833|-0.023284167411516|0.484|0.06409|31|7|-0.0095269461077844|2.0034640718563
2024-02-10 15:51:31|DAILY|04660|952089|/equities/nippon-shinyaku|TOPIX500/EAFAGROWTH|4998.9498602947|26||0|-0.01618|5169|-0.06163|27.91|-0.01021|0.03137|0.012122582571122|0.486|0.06908|35|10|-0.039330339321357|2.325123752495
2024-02-10 15:51:33|DAILY|04661|946133|/equities/nippon-shokubai-co-ltd|TOPIX500|5422.1388060792|27||0|0.00902|5483|-0.05512|27.89|-0.01448|0.0103|0.0079679908486705|0.486|0.05682|35|9|-0.0055409181636727|1.79799500998
2024-02-10 15:51:34|DAILY|04662|44280|/equities/nippon-steel-sumitomo-metal-corp.|TOPIX500/EAFAVALUE|3454.5676780205|25||0|0.05112|3557|0.02514|23.85|-0.00214|0.03966|0.075743191292216|0.561|0.08097|41|11|0.10816367265469|2.5922984031936
2024-02-10 15:51:35|DAILY|04663|44109|/equities/nippon-suisan-kaisha,-ltd.|NIKKE225/TOPIX500|836.96582174567|8|0.1345|2|0.12514|908.1|0.05821|25.51|-0.02542|-0.00149|-0.0072277678364193|0.462|0.06864|39|11|0.053082834331337|2.0229670658683
2024-02-10 15:51:35|DAILY|04664|44263|/equities/nippon-telegraph---telephone-corp|NIKKE225/TOPIX500/EAFAVALUE|-188.76761722425|11|-0.0142|1|-0.01418|180.8|0.05217|35.43|-0.0426|0.04602|-0.035550090479439|0.536|0.07465|28|5|-0.035392215568862|1.4848213572854
2024-02-10 15:51:36|DAILY|04665|946325|/equities/nippon-television-holdings-inc|TOPIX500|1990.0195882078|39|0.4421|2|0.38622|2162.5|0.06178|33.24|-0.00776|0.02015|0.0035731858990225|0.448|0.05845|29|4|0.057258483033932|1.914619760479
2024-02-10 15:51:38|DAILY|04666|44233|/equities/nippon-yusen-k.k|NIKKE225/TOPIX500/EAFAVALUE|-5075.8782475891|1||0|0|4595|-0.05773|33.4|0.07632|0.115|0.14093174888693|0.6|0.094|30|11|0.23489620758483|3.2386726546906
2024-02-10 15:51:38|DAILY|04667|946274|/equities/nipro-corp|TOPIX500|1157.2444650589|23|0.0725|2|0.06245|1225|-0.04726|28|-0.01904|0.00034|0.0049118062030314|0.543|0.05715|35|11|0.0067295409181637|1.661872255489
2024-02-10 15:51:39|DAILY|04668|952892|/equities/nishi-nippon-railroad|TOPIX500|2379.5096343472|23|0.0061|1|0.00609|2479.5|0.02758|31.61|-0.00463|0.01233|0.013314411231744|0.548|0.06444|31|12|0.013454091816367|1.9432614770459
2024-02-10 15:51:40|DAILY|04669|946083|/equities/nishimatsu-const-co-ltd|TOPIX500|4161.2159915813|68|0.1874|1|0.18745|4314|0.00159|26.71|-0.02562|0.01369|0.024578291465731|0.486|0.05432|35|7|0.070492015968064|1.8232744510978
2024-02-10 15:51:41|DAILY|04670|44314|/equities/nissan-chemical-industries,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|5852.7581012531|5|0.0011|1|0.00114|6163|0.06175|30.24|-0.00385|0.02349|0.043146741611895|0.455|0.07173|33|10|0.05222754491018|2.2640808383234
2024-02-10 15:51:42|DAILY|04671|44127|/equities/nissan-motor-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|-621.81136967678|1||0|0|553.1|-0.06156|27.83|0.0017|0.0345|0.021649590728364|0.5|0.07737|36|9|0.020467065868264|2.578497005988
2024-02-10 15:51:43|DAILY|04672|44164|/equities/nisshin-seifun-group-inc.|NIKKE225/TOPIX500/EAFAVALUE|1994.3233624432|24|0.0311|2|0.02449|2050|-0.05658|23.88|-0.02095|0.00225|-0.00038638159344092|0.707|0.06229|41|15|0.023246506986028|1.8054331337325
2024-02-10 15:51:44|DAILY|04673|44244|/equities/nisshinbo-holdings-inc.|NIKKE225/TOPIX500|1201.7890218689|65||0|0.20416|1359.5|0.04055|30.26|0.00613|0.02358|0.0090168708970127|0.387|0.06191|31|9|0.047329341317365|2.0740409181637
2024-02-10 15:51:44|DAILY|04674|946110|/equities/nissin-foods-holdings-co-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE|-4957.9908819418|13|-0.0332|1|-0.03318|4750|-0.03564|26.05|-0.01127|0.01102|0.023808941488066|0.5|0.05307|38|13|0.06837624750499|1.7945079840319
2024-02-10 15:51:45|DAILY|04675|946342|/equities/nitori-holdings-co-ltd|TOPIX500/EAFAGROWTH|19683.33623962|20||0|0.11059|21240|0.09025|31.71|0.01283|0.04604|0.053308596609509|0.484|0.06234|31|7|0.038124750499002|2.1306606786427
2024-02-10 15:51:47|DAILY|04676|44458|/equities/nitto-denko-co|NIKKE225/TOPIX500/EAFAVALUE|12149.830307225|34||0|0.22479|12995|0.01598|27.69|0.00856|0.03296|0.021129813657639|0.514|0.05961|35|10|0.091254491017964|1.9815359281437
2024-02-10 15:51:47|DAILY|04677|952080|/equities/nof-corp|TOPIX500|6693.3054456486|3|-0.0002|2|-0.01634|6984|0.07055|28.57|-0.00799|0.01801|0.026701893694438|0.571|0.0648|35|12|0.082179640718563|2.0874151696607
2024-02-10 15:51:48|DAILY|04678|946241|/equities/nok-corp|TOPIX500|1960.7514182823|62|0.0922|1|0.0922|2079|-0.03859|25.43|0.00411|0.03651|0.0018878750512402|0.405|0.06747|37|10|0.052511976047904|2.3948423153693
2024-02-10 15:51:49|DAILY|04679|44113|/equities/nomura-holdings,-inc.|NIKKE225/TOPIX500/EAFAVALUE|768.50622907421|65|0.3226|2|0.30242|803.2|-0.07818|22.88|-0.01511|0.00903|0.018067811825818|0.488|0.05292|41|12|0.053930139720559|1.8491546906188
2024-02-10 15:51:50|DAILY|04680|946116|/equities/nomura-real-estate-holding-inc|TOPIX500/EAFAVALUE|-4063.2655109269|6|-0.0112|1|-0.01117|3808|0.03401|29.32|-0.01071|0.01558|0.031983034118131|0.5|0.06344|34|7|0.056913173652695|2.2838952095808
2024-02-10 15:51:51|DAILY|04681|946142|/equities/nomura-research-institute-ltd|TOPIX500/EAFAGROWTH|-4459.2631226345|7||0|-0.02462|4121|0.0677|29.29|-0.01342|0.02292|0.041972869186274|0.382|0.07391|34|7|0.080000998003992|2.4240369261477
2024-02-10 15:51:52|DAILY|04682|44186|/equities/nsk-ltd.|NIKKE225/TOPIX500/EAFAVALUE|777.28394189685|25||0|0.01756|794.1|-0.07801|31.55|-0.00184|0.0251|0.0058505265976171|0.677|0.07166|31|17|-0.0028173652694611|2.1937734530938
2024-02-10 15:51:53|DAILY|04683|44191|/equities/ntn-corp.|NIKKE225/TOPIX500|268.56702511771|22||0|0.02446|280.6|0.00699|31.65|0.01593|0.0505|0.021845914678137|0.484|0.08071|31|11|0.013179640718563|2.880498003992
2024-02-10 15:51:53|DAILY|04684|44308|/equities/ntt-data-corp.|NIKKE225/TOPIX500/EAFAGROWTH|-2224.8218744485|3|0.0431|1|0.04309|2178.5|0.14383|26.32|0.0048|0.02901|0.023970781446897|0.553|0.06218|38|14|0.060774451097804|2.09274750499
2024-02-10 15:51:54|DAILY|04685|44134|/equities/obayashi-corp.|NIKKE225/TOPIX500/EAFAVALUE|1357.3725578411|26|0.1092|2|0.10139|1390.5|0.00398|26.41|-0.02364|0.00127|-0.0045199377139929|0.514|0.06022|37|12|0.028357285429142|1.9546037924152
2024-02-10 15:51:56|DAILY|04686|952127|/equities/obic-co-ltd|TOPIX500/EAFAGROWTH|-23517.787644242|12||0|-0.04443|22150|0.02272|29.15|-0.01059|0.01245|0.044787064197005|0.412|0.06457|34|10|0.055629740518962|2.1482704590818
2024-02-10 15:51:56|DAILY|04687|44193|/equities/odakyu-electric-railway-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|-2293.4300842951|1||0|0|2085.5|-0.05509|29.47|-0.00496|0.01389|0.011167070278265|0.647|0.07357|34|16|-0.0017624750499002|2.2615289421158
2024-02-10 15:51:57|DAILY|04688|44284|/equities/oji-holdings-corp.|NIKKE225/TOPIX500/EAFAVALUE|556.93951530865|26|0.0475|1|0.04754|579.5|-0.09356|31.52|0.00507|0.02608|0.037413841313966|0.355|0.06064|31|6|0.014817365269461|2.0926516966068
2024-02-10 15:51:58|DAILY|04689|44141|/equities/okuma-corp.|NIKKE225/TOPIX500|6678.4667984595|23|0.1418|2|0.13411|7036|-0.09841|25.13|-0.00163|0.02707|0.018114123202059|0.462|0.06626|39|9|0.044265469061876|2.3102714570858
2024-02-10 15:51:58|DAILY|04690|44177|/equities/olympus-corp.|NIKKE225/TOPIX500/EAFAGROWTH|2122.8201319761|23|0.0254|2|0.00551|2188|0.01937|21.78|-0.04449|-0.00474|0.0028472807012043|0.556|0.06972|45|15|0.054300399201597|2.4631746506986
2024-02-10 15:52:00|DAILY|04691|946215|/equities/omron-cor|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|-6057.3151885448|5|-0.1801|1|-0.18008|5368|0.1205|26.26|0.00317|0.03178|0.034682643960466|0.395|0.06377|38|9|0.0053782435129741|2.0724860279441
2024-02-10 15:52:01|DAILY|04692|946147|/equities/ono-pharmaceutical-ltd|TOPIX500/EAFAGROWTH|-2669.1933320655|17|-0.0212|1|-0.02123|2513|-0.01464|29|-0.00261|0.01817|0.013937848132905|0.382|0.06045|34|11|0.016002994011976|1.9349580838323
2024-02-10 15:52:01|DAILY|04693|951943|/equities/open-house-co-ltd|TOPIX500|4503.7552072382|23|0.0779|2|0.0611|4706|-0.03554|29.7|0.01374|0.04288|0.018956539566034|0.424|0.08089|33|9|0.068206586826347|2.6849281437126
2024-02-10 15:52:02|DAILY|04694|946163|/equities/oracle-corp-japan|TOPIX500/EAFAGROWTH|-12002.958545217|3||0|0.00931|11380|-0.02487|23.81|-0.00766|0.02549|0.026017149981609|0.548|0.06089|42|10|0.032368263473054|2.1095988023952
2024-02-10 15:52:03|DAILY|04695|946159|/equities/oriental-land-co-ltd|TOPIX500/EAFAGROWTH|-5437.3545618988|5||0|-0.00941|5160|0.06296|35.64|-0.01867|0.07006|-0.00499509791552|0.536|0.08527|28|7|-0.0085289421157685|2.0999790419162
2024-02-10 15:52:04|DAILY|04696|943425|/equities/orix-t|TOPIX500/EAFAVALUE|2842.3333371381|25|0.1023|2|0.09097|3010|0.03705|25.08|-0.00553|0.02117|0.027747095114126|0.538|0.05528|39|7|0.069892215568862|1.9037235528942
2024-02-10 15:52:05|DAILY|04697|44298|/equities/osaka-gas-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|-3162.4536322873|11||0|0.00636|3007|0.07611|31|-0.00162|0.01969|0.019021331852925|0.469|0.05506|32|10|0.04972255489022|1.8903483033932
2024-02-10 15:52:06|DAILY|04698|946191|/equities/osg-corp|TOPIX500|-2082.4345205021|18|-0.0256|1|-0.02557|1981.5|0.12224|23.45|-0.01703|0.00584|0.01847557029179|0.476|0.07274|42|14|0.016674650698603|2.2381786427146
2024-02-10 15:52:07|DAILY|04699|946165|/equities/otsuka-corp|TOPIX500/EAFAGROWTH|-6428.5220111008|3|0.0104|1|0.01036|6045|-0.02069|26.32|-0.01819|0.00249|0.01371122309231|0.421|0.0693|38|13|0.051473053892216|2.2967944111776
2024-02-10 15:52:07|DAILY|04700|946153|/equities/otsuka-holdings-ltd|NIKKE225/TOPIX500/EAFAVALUE|5616.6022028435|25|0.0212|2|0.0102|5644|0.04732|33.72|0.01483|0.03682|0.013962161161852|0.448|0.0566|29|7|0.028205588822355|1.7756067864271
2024-02-10 15:52:09|DAILY|04701|951826|/equities/outsourcing-inc|TOPIX500|1731.8707980189|41|0.4107|2|0.20158|1746.5|0.26117|29.15|-0.0174|0.06189|0.054313525310608|0.576|0.10085|33|10|0.10675149700599|3.4257165668663
2024-02-10 15:52:10|DAILY|04702|952776|/equities/paltac-corp|TOPIX500|-4582.3034059877|3||0|-0.0098|4343|-0.00742|26.32|-0.02494|-0.00204|-0.0079989158226608|0.447|0.07067|38|12|-0.0019101796407185|2.2159820359281
2024-02-10 15:52:10|DAILY|04703|946257|/equities/don-quijote-holdings-ltd|TOPIX500/EAFAGROWTH|-3384.3007960734|36|0.0388|1|0.03877|3349|0.07142|25.45|-0.02291|0.00811|0.030681868518564|0.684|0.07607|38|20|0.08209381237525|2.4774740518962
2024-02-10 15:52:11|DAILY|04704|44256|/equities/panasonic-corp.|NIKKE225/TOPIX500/EAFAVALUE|-1466.1145261338|45||0|-0.03167|1406.5|-0.02973|25.21|0.01211|0.03957|0.047370533171192|0.5|0.06419|38|10|0.052763473053892|2.1129760479042
2024-02-10 15:52:12|DAILY|04705|946160|/equities/park24-co-ltd|TOPIX500|1827.3157668346|50|0.0602|2|0.0451|1900|0.02176|28.88|0.00312|0.04323|-0.015699239337816|0.364|0.08522|33|9|0.0039620758483034|3.0363842315369
2024-02-10 15:52:13|DAILY|04706|946087|/equities/penta-ocean-const-co-ltd|TOPIX500|-824.94153583934|13||0|-0.0344|766.3|-0.03092|38.08|0.02271|0.04955|0.032938199679517|0.692|0.06247|26|8|0.029902195608782|2.0605399201597
2024-02-10 15:52:14|DAILY|04707|969040|/equities/peptidream-inc|TOPIX500/EAFAGROWTH|-1378.817997591|9||0|-0.02137|1282|0.01708|31.06|0.00593|0.04242|0.037897194396393|0.625|0.10644|32|14|-0.099187624750499|3.4333343313373
2024-02-10 15:52:15|DAILY|04708|949899|/equities/temp-holdings|TOPIX500/EAFAGROWTH|229.76526142197|5|-0.0196|1|-0.01963|239.7|-0.06647|25.59|0.00502|0.03425|0.039852678163119|0.59|0.08381|39|15|-0.041144710578842|2.8992894211577
2024-02-10 15:52:15|DAILY|04709|952657|/equities/pigeon-corp|TOPIX500/EAFAGROWTH/EAFAVALUE|-1662.270871564|41||0|-0.01662|1598|-0.16432|32.07|-0.0074|0.0125|-0.027125021618259|0.4|0.07479|30|7|-0.072382235528942|2.4770189620758
2024-02-10 15:52:16|DAILY|04710|952627|/equities/pilot-corp|TOPIX500|-4118.7678558192|63||0|-0.11583|4015|-0.01956|26.11|-0.02059|0.00794|0.015490252651394|0.556|0.06446|36|10|0.010567864271457|2.1384391217565
2024-02-10 15:52:18|DAILY|04711|952172|/equities/pola-orbis-holdings|TOPIX500/EAFAGROWTH/EAFAVALUE|-1586.5451991164|139|-0.2569|1|-0.25695|1524|0.00098|25.41|-0.00528|0.0158|0.0016012152904712|0.559|0.06943|34|15|-0.033298403193613|2.1620449101796
2024-02-10 15:52:18|DAILY|04712|961975|/equities/rakus-co-ltd|TOPIX500|2265.4667429864|7|-0.0241|1|-0.02408|2411|0.01458|36.89|0.08045|0.13088|0.17743650210908|0.519|0.13997|27|10|0.15914870259481|4.2983173652695
2024-02-10 15:52:19|DAILY|04713|952147|/equities/rakuten-inc|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|-666.66391338825|2||0|-0.00242|617.5|0.0948|25.03|-0.00644|0.01574|-0.026666520681218|0.525|0.0884|40|17|-0.010176646706587|2.7946656686627
2024-02-10 15:52:20|DAILY|04714|952303|/equities/recruit-holdings|NIKKE225/TOPIX500/EAFAGROWTH|-6168.7212656276|4||0|0.03172|5887|0.16157|27.75|0.02247|0.05247|0.065957209315138|0.5|0.07488|36|7|0.068380239520958|2.5791546906188
2024-02-10 15:52:21|DAILY|04715|952874|/equities/relo-holdings-inc|TOPIX500|-1493.8536280309|19|-0.1922|1|-0.19216|1246.5|-0.02001|22.36|-0.02964|-0.00568|0.0097602430773822|0.523|0.0875|44|15|-0.060860279441118|2.712618762475
2024-02-10 15:52:22|DAILY|04716|100158|/equities/renesas-electronics-corp|TOPIX500/EAFAGROWTH|2383.3089219752|1||0|0|2702.5|0.1244|27.08|0.01582|0.05107|0.14424223980923|0.378|0.09826|37|10|0.17238023952096|3.1257774451098
2024-02-10 15:52:23|DAILY|04717|946126|/equities/rengo-co-ltd|TOPIX500|953.01733356305|26|0.0584|2|0.04811|999.9|0.11223|31.52|-0.00824|0.01462|0.008697771897836|0.71|0.05625|31|13|0.032522954091816|1.8830069860279
2024-02-10 15:52:24|DAILY|04718|44292|/equities/resona-holdings,-inc.|NIKKE225/TOPIX500/EAFAVALUE|774.97725862894|16|0.0489|1|0.04891|800|-0.0792|24.07|-0.00318|0.01637|0.015267444776999|0.659|0.06201|41|16|0.071026946107784|2.0664391217565
2024-02-10 15:52:25|DAILY|04719|952126|/equities/resorttrust-inc|TOPIX500|2469.2757311739|58||0|0.1433|2557|0.0534|25.54|-0.00346|0.02212|0.03294984884186|0.541|0.06885|37|12|0.05363872255489|2.3450668662675
2024-02-10 15:52:25|DAILY|04720|44192|/equities/ricoh-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|1190.5072569721|23|0.1213|2|0.10078|1267|0.00081|29.7|0.00224|0.03158|0.072856026106101|0.333|0.0773|33|4|0.035055888223553|2.4437445109781
2024-02-10 15:52:27|DAILY|04721|946185|/equities/rinnai-corp|TOPIX500/EAFAGROWTH/EAFAVALUE|3370.8100093295|67|0.2697|2|0.25725|3531|-0.04663|34.67|0.03514|0.05675|0.032085406628682|0.481|0.06011|27|5|-0.029811377245509|1.980497005988
2024-02-10 15:52:28|DAILY|04722|946232|/equities/rohm-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE|-2733.4385176509|138||0|-0.79594|2665|0.20625|24.03|-0.0067|0.02022|0.010468932989503|0.444|0.06784|36|9|-0.029918163672655|2.4123433133733
2024-02-10 15:52:28|DAILY|04723|949911|/equities/rohto-pharmaceutical|TOPIX500|-3161.8152287631|16|0.0058|1|0.00577|2964|-0.0054|24.68|-0.00716|0.0253|0.02182331394896|0.425|0.05706|40|9|0.077559880239521|2.1581666666667
2024-02-10 15:52:29|DAILY|04724|946255|/equities/ryohin-keikaku-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE|-2280.6486406028|11||0|-0.04667|2175.5|0.19806|31|0.03747|0.07052|0.044887952014458|0.5|0.08116|32|12|0.014205588822355|2.7093043912176
2024-02-10 15:52:30|DAILY|04725|946204|/equities/sankyo-co-ltd|TOPIX500|8759.207005082|43|0.3485|2|0.3296|9012|-0.05769|27.43|-0.02478|0.00715|0.03776073813151|0.571|0.0532|35|9|0.10489620758483|2.0138942115768
2024-02-10 15:52:32|DAILY|04726|946317|/equities/sankyu-inc|TOPIX500|5189.6370468185|29|0.0314|2|0.02213|5311|-0.03843|31.42|-0.01165|0.01002|-0.0064910590498708|0.581|0.06365|31|13|0.012991017964072|2.0526676646707
2024-02-10 15:52:32|DAILY|04727|946276|/equities/sanrio-co-ltd|TOPIX500|5907.067641278|25|0.0695|2|0.05149|6310|-0.06044|21.73|-0.0159|0.02983|0.063229314024368|0.622|0.08023|45|15|0.1400249500998|2.7281666666667
2024-02-10 15:52:33|DAILY|04728|1131558|/equities/sansan-inc|TOPIX500|1318.6299535881|5|0.0061|1|0.00608|1490|0.00748|28.51|0.00713|0.05433|0.069574333100127|0.6|0.13213|35|13|0.076844311377246|4.6102255489022
2024-02-10 15:52:34|DAILY|04729|946149|/equities/santen-pharmaceutical-co-ltd|TOPIX500/EAFAVALUE|1425.6433419005|1||0|0|1523.5|-0.02615|34.55|0.01045|0.03689|0.0036407102782333|0.517|0.066|29|8|-0.014334331337325|2.0735129740519
2024-02-10 15:52:34|DAILY|04730|946183|/equities/sanwa-holdings-corp|TOPIX500|2245.6645065048|1||0|0|2466.5|0.09744|37.11|0.02984|0.05313|0.056623984943545|0.481|0.06721|27|10|0.090305389221557|2.1530289421158
2024-02-10 15:52:36|DAILY|04731|44179|/equities/sapporo-holdings-ltd.|NIKKE225/TOPIX500|-7126.2575185979|15||0|-0.00935|6675|0.80643|32.93|0.03235|0.05245|0.073214520047339|0.533|0.06442|30|10|0.11305289421158|2.0158243512974
2024-02-10 15:52:37|DAILY|04732|952104|/equities/sawai-pharmaceutical|TOPIX500|5430.608906431|68|0.22|2|0.19559|5746|0.09701|30.1|-0.01174|0.01582|-0.010891337393955|0.452|0.05748|31|8|-0.00498|1.96833
2024-02-10 15:52:37|DAILY|04733|946294|/equities/sbi-holdings-inc|TOPIX500/EAFAVALUE|3608.198332926|26|0.207|2|0.19741|3876|-0.04507|19.94|-0.02566|-0.00148|0.0086940015328818|0.51|0.0674|49|13|0.072619760479042|2.1143662674651
2024-02-10 15:52:38|DAILY|04734|946339|/equities/scsk-corp|TOPIX500/EAFAGROWTH|-2840.8206041569|11||0|-0.06415|2669.5|0.01592|24.8|-0.02094|0.00414|0.016267571781271|0.65|0.06188|40|15|0.049669660678643|2.0043612774451
2024-02-10 15:52:39|DAILY|04735|44318|/equities/secom-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|-11160.765158775|11|0.0014|1|0.00141|10640|0.00283|29.18|-0.01457|0.00679|0.019218957043772|0.559|0.05126|34|13|0.019458083832335|1.6829900199601
2024-02-10 15:52:40|DAILY|04736|946207|/equities/sega-sammy-holdings|TOPIX500|-2265.0405205474|1||0|0|1924.5|-0.06749|31.31|0.00032|0.02744|0.028091512129436|0.688|0.07099|32|13|0.037561876247505|2.3694101796407
2024-02-10 15:52:41|DAILY|04737|952890|/equities/seibu-holdings-inc|TOPIX500|2019.0096658823|68|0.4488|1|0.44879|2129|-0.02408|28.33|0.0105|0.04093|0.019140152386717|0.545|0.07508|33|9|0.041840319361277|2.576754491018
2024-02-10 15:52:42|DAILY|04738|946217|/equities/seiko-epson-cor|NIKKE225/TOPIX500/EAFAVALUE|2228.5764080919|23|0.1112|2|0.09742|2399.5|0.19744|23.9|-0.01082|0.01073|0.023932220670496|0.39|0.08087|41|11|0.063656686626746|2.4067714570858
2024-02-10 15:52:43|DAILY|04739|946318|/equities/seino-holdings-co-ltd|TOPIX500|2109.7414023079|25||0|-0.01387|2132.5|-0.05447|25.08|-0.00181|0.02213|0.029522514573573|0.641|0.05974|39|13|0.05440618762475|1.9827874251497
2024-02-10 15:52:43|DAILY|04740|946139|/equities/sekisui-chemical-co-ltd|TOPIX500/EAFAVALUE|-2158.3384714221|6||0|-0.0146|2058.5|0.00125|22.66|-0.02846|-0.00475|0.014566109188352|0.409|0.05725|44|10|0.024202594810379|1.9228103792415
2024-02-10 15:52:45|DAILY|04741|44154|/equities/sekisui-house,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|-3401.0607424456|5|-0.0112|1|-0.01123|3259|0.04763|24.95|-0.00976|0.00678|0.019852388243221|0.4|0.0525|40|12|0.044548902195609|1.6713512974052
2024-02-10 15:52:46|DAILY|04742|44254|/equities/seven---i-holdings-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|5785.8401838999|24|0.0766|1|0.07656|6173|-0.05184|25.1|-0.01508|0.00283|0.0071738619042183|0.667|0.06334|39|17|0.062507984031936|1.9790798403194
2024-02-10 15:52:46|DAILY|04743|952815|/equities/seven-bank-ltd|TOPIX500|-310.40055421074|2|-0.012|1|-0.01203|295.6|-0.04698|35.71|0.00017|0.01386|0.010617979507197|0.5|0.05813|28|10|-0.010386613386613|1.7918141858142
2024-02-10 15:52:47|DAILY|04744|1056361|/equities/sg-holdings|TOPIX500/EAFAGROWTH|-2007.1333779411|17|-0.0425|1|-0.04254|1902|-0.06164|30.81|0.01033|0.04077|0.043379473907689|0.594|0.06961|32|13|0.067187624750499|2.4031766467066
2024-02-10 15:52:48|DAILY|04745|969284|/equities/sharp-corp.|TOPIX500/EAFAGROWTH|-939.38445473677|7||0|-0.16367|819.6|0.12975|35.57|0.0059|0.05281|0.030293855927819|0.429|0.08279|28|5|-0.042819361277445|2.6532604790419
2024-02-10 15:52:50|DAILY|04746|1011980|/equities/shift-inc|TOPIX500|-30122.204189657|20||0|-0.02563|27370|-0.01475|25.87|-0.01986|0.03943|0.076385448277541|0.553|0.11983|38|12|0.18394011976048|3.8948113772455
2024-02-10 15:52:50|DAILY|04747|946333|/equities/shikoku-electric-power-co-inc|TOPIX500|-1082.3820234485|1||0|0|1002.5|0.05633|26.37|-0.00955|0.01251|0.032612583109747|0.5|0.06453|38|11|0.0091576846307386|2.0539520958084
2024-02-10 15:52:51|DAILY|04748|946260|/equities/shimadzu-corp|TOPIX500/EAFAGROWTH|-4090.1633651341|3||0|-0.00777|3832|0.03012|35.71|0.00998|0.04943|0.024629329286335|0.5|0.05996|28|7|0.028342315369261|2.080624750499
2024-02-10 15:52:52|DAILY|04749|946277|/equities/shimamura-co-ltd|TOPIX500|15785.847192524|20||0|-0.04211|16150|0.05309|31.71|-0.00042|0.02572|0.048028362310625|0.516|0.06396|31|12|0.083425149700599|2.1512235528942
2024-02-10 15:52:52|DAILY|04750|946252|/equities/shimano-inc|TOPIX500/EAFAGROWTH|-22298.451430804|17||0|0.00375|21385|-0.05121|23.48|-0.02455|0.01509|-0.0021124446474644|0.381|0.06484|42|8|0.042996007984032|2.1898383233533
2024-02-10 15:52:54|DAILY|04751|44139|/equities/shimizu-corp.|NIKKE225/TOPIX500/EAFAVALUE|-1002.8012755904|2||0|0.01548|892.4|-0.0913|29.44|-0.00418|0.01816|-0.0060126028418773|0.471|0.06717|34|12|-0.0058203592814371|2.0231726546906
2024-02-10 15:52:55|DAILY|04752|44115|/equities/shin-etsu-chemical-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|5547.2642710767|20|-0.0071|1|-0.00706|5903|0.07079|22.86|0.01161|0.03601|0.0038958129105577|0.488|0.06117|43|8|0.030817365269461|1.9782944111776
2024-02-10 15:52:55|DAILY|04753|946234|/equities/shinko-electric-ind-co-ltd|TOPIX500|5313.3873979636|57|-0.0033|1|-0.00327|5490|0.07402|25.57|0.00984|0.05042|0.10285059559336|0.595|0.09565|37|12|0.1828123752495|3.2118143712575
2024-02-10 15:52:56|DAILY|04754|44277|/equities/shinsei-bank,-ltd.|NIKKE225/TOPIX500|-2816.6782265575|16|-0.0123|1|-0.01232|2766|-0.02104|24.92|-0.01651|0.01881|-0.018161415658385|0.556|0.07342|36|13|0.079171052631579|2.306274122807
2024-02-10 15:52:57|DAILY|04755|44170|/equities/shionogi---co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|-7402.0414071386|11|0.021|1|0.02098|7252|0.00415|23.62|-0.01884|0.00517|0.01620243504196|0.595|0.0633|42|13|0.025667664670659|1.9786377245509
2024-02-10 15:52:58|DAILY|04756|946119|/equities/ship-healthcare-holdings-inc|TOPIX500|-2284.7575840445|18||0|-0.03538|2154|0.01707|32.83|0.0025|0.02699|-0.0094301743152365|0.433|0.06181|30|8|-0.00030838323353293|2.026249500998
2024-02-10 15:52:59|DAILY|04757|44215|/equities/shiseido-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|4004.5884510736|33|0.0332|2|0.01823|4245|-0.02428|24.87|-0.00051|0.02444|0.015284142253692|0.41|0.06288|39|10|-0.039035928143713|2.1946596806387
2024-02-10 15:53:00|DAILY|04758|44322|/equities/the-shizuoka-bank,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|1339.6948836128|26|0.1331|1|0.13309|1383.5|0.02605|33.62|0.0015|0.02285|0.017381637896175|0.586|0.06657|29|10|0.06781|2.034129
2024-02-10 15:53:00|DAILY|04759|949826|/equities/sho-bond-holdings|TOPIX500|-6651.5401397824|11||0|-0.0248|6369|0.07128|31|0.00595|0.02144|0.028278650110439|0.563|0.05128|32|11|0.043077844311377|1.6884311377246
2024-02-10 15:53:01|DAILY|04760|952951|/equities/shochiku-co-ltd|TOPIX500|9683.0323159364|11|0.0174|1|0.01744|10210|0.06585|28.34|0.00437|0.02312|0.007320045962056|0.657|0.06759|35|17|-0.028912175648703|2.0876546906188
2024-02-10 15:53:03|DAILY|04761|44304|/equities/showa-denko-k.k.|NIKKE225/TOPIX500|2809.2924984891|61|0.1566|2|0.1367|2956|0.05195|26.91|-0.00517|0.02222|0.043436204041769|0.571|0.08009|35|12|0.027525948103792|2.5153912175649
2024-02-10 15:53:03|DAILY|04762|951927|/equities/skylark-co-ltd|TOPIX500|2343.1414647561|25|0.117|2|0.11001|2401.5|-0.00529|26.43|-0.02277|0.00271|-0.0037015791937222|0.459|0.05618|37|10|0.024008982035928|1.6935339321357
2024-02-10 15:53:04|DAILY|04763|946197|/equities/smc-corp|TOPIX500/EAFAGROWTH|-83673.037736979|4||0|0.0273|81290|0.05259|19.98|-0.028|-1.0E-5|0.017507578544465|0.46|0.06487|50|8|0.068538922155689|2.1112634730539
2024-02-10 15:53:05|DAILY|04764|951783|/equities/sms-co-ltd|TOPIX500|-2686.1467589611|19||0|-0.02162|2601.5|-0.03391|28.94|0.01029|0.04357|0.043001524791464|0.559|0.086|34|7|0.017945109780439|2.9108293413174
2024-02-10 15:53:05|DAILY|04765|1116052|/equities/softbank-corporation|TOPIX500/EAFAVALUE|1914.1191241104|26|0.091|2|0.08478|1938.5|0.01203|27.91|-0.01231|0.00171|0.00074251066168902|0.486|0.03756|35|11|0.034489021956088|1.1484321357285
2024-02-10 15:53:07|DAILY|04766|44333|/equities/softbank-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|7704.9236842244|37|0.3126|1|0.31258|7991|-0.074|23.56|-0.00144|0.03636|0.04874570657774|0.537|0.0893|41|15|0.096076846307385|2.8185449101796
2024-02-10 15:53:08|DAILY|04767|951812|/equities/sohgo-security-services|TOPIX500/EAFAGROWTH|-828.58183314343|12||0|-0.01541|785.8|-0.05011|33.03|-0.04767|0.02966|-0.053595263715862|0.5|0.08056|30|7|-0.10749500998004|1.9048842315369
2024-02-10 15:53:09|DAILY|04768|44199|/equities/sojitz-corp.|NIKKE225/TOPIX500|3498.7019596682|22|0.1093|1|0.10932|3714|0.02892|28.03|-0.00634|0.01457|0.042777669456422|0.543|0.06482|35|11|0.091875249500998|2.0033532934132
2024-02-10 15:53:09|DAILY|04769|44123|/equities/nksj-holdings,-inc.|NIKKE225/TOPIX500/EAFAVALUE|7413.8431213771|23|0.0833|2|0.07387|7748|0.01869|23.9|-0.01926|0.00923|0.030442567374054|0.463|0.05692|41|9|0.075939121756487|1.9133542914172
2024-02-10 15:53:10|DAILY|04770|44266|/equities/sony-corp.|NIKKE225/TOPIX500/EAFAGROWTH|-14911.348122686|11|0.0164|1|0.01642|14235|0.06494|22.55|-0.00522|0.01803|0.013048960209816|0.568|0.05843|44|13|0.083981037924152|1.9909920159681
2024-02-10 15:53:12|DAILY|04771|946312|/equities/sotetsu-holdings-inc|TOPIX500|2649.289318004|4|-0.035|1|-0.03498|2731|0.05048|25.62|-0.01719|0.00525|0.0061469327089096|0.59|0.05858|39|13|0.0061037924151697|1.9292175648703
2024-02-10 15:53:13|DAILY|04772|946337|/equities/square-enix-holdings-co-ltd|TOPIX500/EAFAGROWTH|5984.201251236|29|0.29|2|0.26093|6461|0.01105|29.52|-0.00041|0.02475|0.010047623414519|0.576|0.07837|33|13|0.045786427145709|2.4789271457086
2024-02-10 15:53:13|DAILY|04773|946230|/equities/stanley-electric-co-ltd|TOPIX500/EAFAVALUE|-2799.802267278|3||0|-0.00827|2637.5|0.09818|26.32|-0.01493|0.01201|-0.0053903741006521|0.605|0.0707|38|15|0.0048652694610779|2.3277864271457
2024-02-10 15:53:14|DAILY|04774|44167|/equities/fuji-heavy-industries-ltd.|NIKKE225/TOPIX500/EAFAVALUE|2939.4809447782|25|0.1871|2|0.16073|3210|0.07922|22.74|-0.022|0.00986|-0.00018150873344531|0.581|0.06702|43|15|0.039804391217565|2.2540938123752
2024-02-10 15:53:15|DAILY|04775|946259|/equities/sugi-holdings-co-ltd|TOPIX500|6715.5022726181|30|0.0609|1|0.06089|6847|0.01849|42.3|0.01727|0.04019|0.076968266648185|0.478|0.06185|23|7|0.032201596806387|2.0551047904192
2024-02-10 15:53:16|DAILY|04776|44279|/equities/sumco-corp.|NIKKE225/TOPIX500/EAFAGROWTH|-2409.0785929944|11||0|0.02332|2325.5|0.03625|23.62|-0.0107|0.01305|0.025290718569086|0.5|0.07437|42|15|0.051179640718563|2.5077135728543
2024-02-10 15:53:17|DAILY|04777|946138|/equities/sumitomo-bakelite-co-ltd|TOPIX500|-7767.2956147571|6|0.025|1|0.025|7503|0.12314|23.74|-0.00055|0.0235|0.014218287591903|0.5|0.06971|42|13|0.088646706586826|2.4595988023952
2024-02-10 15:53:18|DAILY|04778|44309|/equities/sumitomo-chemical-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|-334.81548064249|14|-0.0958|1|-0.09579|303|-0.06423|30.91|-0.00061|0.02994|0.021545033656534|0.5|0.05509|32|10|-0.02834630738523|2.0314441117764
2024-02-10 15:53:19|DAILY|04779|44242|/equities/sumitomo-corp.|NIKKE225/TOPIX500/EAFAVALUE|3223.5235729922|23|0.0546|2|0.04202|3323|0.03969|25.13|-0.00125|0.01871|0.039422372812763|0.385|0.05431|39|8|0.085780439121757|1.7175469061876
2024-02-10 15:53:19|DAILY|04780|44165|/equities/dainippon-sumitomo-pharma-co.|NIKKE225/TOPIX500/EAFAVALUE|-395.45755060699|9||0|-0.1758|361|-0.07863|29.24|-0.00706|0.02465|-0.016827003057761|0.588|0.08593|34|14|-0.14535229540918|2.6826327345309
2024-02-10 15:53:21|DAILY|04781|44126|/equities/sumitomo-electric-industries-ltd.|NIKKE225/TOPIX500/EAFAVALUE|1952.1449440894|22|0.1082|2|0.08943|2077|0.07887|19.24|-0.03399|-0.00541|0.0029195267980081|0.49|0.05784|51|10|0.041566866267465|1.947499001996
2024-02-10 15:53:22|DAILY|04782|949876|/equities/sumitomo-forestry|TOPIX500|-4542.5130377232|13||0|-0.01669|4242|0.18909|26.05|-0.00743|0.02381|0.056492456713549|0.605|0.07326|38|12|0.12213273453094|2.2749321357285
2024-02-10 15:53:23|DAILY|04783|44156|/equities/sumitomo-heavy-industries,-ltd.|NIKKE225/TOPIX500|3719.9507429031|15|0.065|2|0.04565|3940|-0.05958|24.1|-0.01638|0.01389|0.005158209899464|0.463|0.06447|41|9|0.044573852295409|2.1874590818363
2024-02-10 15:53:23|DAILY|04784|44330|/equities/sumitomo-metal-mining-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|-4184.1623204|4||0|0.00653|4010|-0.07284|22.7|-0.01484|0.0111|0.025078393379522|0.455|0.07225|44|12|0.040007984031936|2.4143423153693
2024-02-10 15:53:24|DAILY|04785|969280|/equities/sumitomo-mitsui-trust-holdings|NIKKE225/TOPIX500/EAFAVALUE|2843.6953619152|25|0.0264|2|0.00246|2855|0.05345|21.73|-0.02283|0.00107|0.012424231965411|0.533|0.05492|45|10|0.042951097804391|1.8558223552894
2024-02-10 15:53:26|DAILY|04786|44302|/equities/sumitomo-mitsui-financial|NIKKE225/TOPIX500/EAFAVALUE|7302.7002916187|25|0.0564|1|0.05642|7565|-0.09795|25.08|0.00428|0.02757|0.033723169115135|0.487|0.04609|39|9|0.077451097804391|1.6553363273453
2024-02-10 15:53:26|DAILY|04787|44255|/equities/sumitomo-osaka-cement-co.,-ltd.|NIKKE225/TOPIX500|-3798.7998073243|14||0|0.0235|3745|0.06255|35.32|0.00538|0.02895|0.0090043676307761|0.571|0.06176|28|9|-0.0043323353293413|2.153869261477
2024-02-10 15:53:27|DAILY|04788|44178|/equities/sumitomo-realty---development-co.|NIKKE225/TOPIX500/EAFAVALUE|4431.9750276571|65||0|0.19301|4778|0.02692|25.35|-0.00977|0.0175|0.024611028835609|0.541|0.07067|37|13|0.046926147704591|2.3699051896208
2024-02-10 15:53:28|DAILY|04789|946171|/equities/sumitomo-rubber-ind-ltd|TOPIX500|1639.0918008817|22||0|0.05|1732.5|-0.00302|26.51|-0.01277|0.02735|0.038662983310451|0.459|0.06214|37|12|0.048298403193613|2.0810469061876
2024-02-10 15:53:28|DAILY|04790|946345|/equities/sundrug-co-ltd|TOPIX500|4371.1458891231|24||0|-0.02995|4470|-0.0274|29.67|-0.0149|0.00231|0.022420822898101|0.576|0.06481|33|14|0.026919161676647|2.0388463073852
2024-02-10 15:53:30|DAILY|04791|951840|/equities/suntory-beverage-food|TOPIX500/EAFAVALUE|-5020.2752992505|11|0.0347|1|0.0347|4950|0.05138|45.09|0.01638|0.03872|0.0010058744069717|0.5|0.05824|22|4|0.023811377245509|1.8783303393214
2024-02-10 15:53:30|DAILY|04792|946344|/equities/suzuken-co-ltd|TOPIX500|-4802.413887434|37||0|-0.03051|4640|0.28131|32.2|-0.00562|0.02052|0.030321754945958|0.433|0.06958|30|7|0.021334331337325|2.0407624750499
2024-02-10 15:53:31|DAILY|04793|44162|/equities/suzuki-motor-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|-7332.4019599251|1||0|0|6631|0.11784|21.78|-0.00609|0.02311|0.01900768780766|0.543|0.07178|46|12|0.065195608782435|2.4201716566866
2024-02-10 15:53:32|DAILY|04794|946229|/equities/sysmex-cor|TOPIX500/EAFAGROWTH|-8152.7064226054|12|-0.0319|1|-0.03189|7712|-0.02523|26.08|-0.00771|0.01906|0.0082132259108647|0.5|0.07576|38|14|0.033258483033932|2.4158213572854
2024-02-10 15:53:33|DAILY|04795|44148|/equities/t-d-holdings,-inc.|NIKKE225/TOPIX500/EAFAVALUE|2261.1947271796|22|-0.0136|1|-0.01355|2329|0.43161|26.51|0.00479|0.03509|0.040605160433329|0.568|0.07813|37|13|0.081025948103792|2.5876996007984
2024-02-10 15:53:34|DAILY|04796|952364|/equities/tadano-ltd|TOPIX500|1139.436312815|29||0|0|1184|-0.09034|19.88|-0.03415|-0.007|-0.0090347332384564|0.49|0.07182|49|12|0.038601796407186|2.3629251497006
2024-02-10 15:53:35|DAILY|04797|44260|/equities/taiheiyo-cement-corp.|NIKKE225/TOPIX500|3038.034389756|61|0.2123|2|0.14413|3203|-0.00797|28.55|-0.01332|0.01693|0.0050030483219033|0.455|0.0671|33|8|0.023029940119761|2.2437325349301
2024-02-10 15:53:36|DAILY|04798|44129|/equities/taisei-corp.|NIKKE225/TOPIX500/EAFAVALUE|-5423.6827253485|2||0|-0.03149|4983|0.01603|27.81|-0.01096|0.02057|0.018331277693391|0.472|0.06149|36|7|0.02588622754491|2.0638852295409
2024-02-10 15:53:36|DAILY|04799|946154|/equities/taisho-pharmaceutical-hold-ltd|TOPIX500/EAFAVALUE|8567.9234835058|51|0.4681|2|0.31352|8597|-0.02523|28.85|-0.01865|0.01099|-0.021624125208782|0.515|0.06453|33|9|0.025010978043912|1.9186736526946
2024-02-10 15:53:37|DAILY|04800|102044|/equities/taiyo-nippon-sanso-corp|TOPIX500/EAFAVALUE|3867.6557633671|5|0.0274|2|-0.01411|4054|0.08167|36.96|0.03481|0.06319|0.037694357307668|0.667|0.07562|27|9|0.076111776447106|2.3885578842315
2024-02-10 15:53:39|DAILY|04801|44321|/equities/taiyo-yuden-co.,-ltd.|NIKKE225/TOPIX500|-3761.684390872|43||0|-0.02601|3482|-0.02083|28.24|0.0012|0.03654|0.069829189653271|0.441|0.08017|34|6|0.030652694610778|2.8119081836327
2024-02-10 15:53:40|DAILY|04802|44194|/equities/takara-holdings-inc.|NIKKE225/TOPIX500|1213.499851525|21|-0.0162|2|-0.02891|1243|-0.04319|29.76|-0.01363|0.01265|0.044038474461988|0.333|0.06422|33|3|0.042700598802395|2.1142325349301
2024-02-10 15:53:40|DAILY|04803|44252|/equities/takashimaya-co.,-ltd.|NIKKE225/TOPIX500|2096.3343286367|21|0.0925|1|0.09248|2209|0.05305|31.68|0.00521|0.02881|0.045603557087282|0.581|0.08099|31|12|0.078755489021956|2.4346606786427
2024-02-10 15:53:41|DAILY|04804|44155|/equities/takeda-pharmaceutical-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|-4358.7699707022|5||0|0.01092|4259|0.03306|23.76|0.00141|0.01591|0.012185606547516|0.595|0.04285|42|17|0.0094790419161677|1.4144161676647
2024-02-10 15:53:42|DAILY|04805|946324|/equities/tokyo-broadcasting-system-inc|TOPIX500|3639.892797655|48|0.4815|2|0.46441|4022|0.10679|25.81|-0.00059|0.02333|0.044736109045377|0.568|0.06577|37|12|0.098436127744511|2.1468323353293
2024-02-10 15:53:43|DAILY|04806|44271|/equities/tdk-corp.|NIKKE225/TOPIX500/EAFAGROWTH|7321.4046418711|81||0|0.34815|7795|-0.02665|26.34|-0.00641|0.03683|0.05273304483693|0.543|0.0648|35|6|0.089809381237525|2.3384351297405
2024-02-10 15:53:44|DAILY|04807|952290|/equities/technopro-holdings|TOPIX500|-3628.1795492219|13||0|-0.05367|3297|0.13025|24.75|-0.01656|0.02158|0.023618793668531|0.6|0.08341|40|12|0.063929141716567|2.8684451097804
2024-02-10 15:53:45|DAILY|04808|44259|/equities/teijin-ltd.|NIKKE225/TOPIX500|-1353.9352400323|18|-0.0511|1|-0.05112|1253|-0.03437|30.78|-0.00056|0.01793|-0.014321667496225|0.594|0.05643|32|14|-0.035352295409182|1.8418942115768
2024-02-10 15:53:45|DAILY|04809|44185|/equities/terumo-corp.|NIKKE225/TOPIX500/EAFAGROWTH|5156.0938731629|68|0.35|2|0.32918|5439|-0.00968|22.8|-0.01168|0.01258|0.00061404015136788|0.537|0.06044|41|12|0.053779441117764|1.978119760479
2024-02-10 15:53:46|DAILY|04810|946288|/equities/the-bank-of-kyoto-ltd|TOPIX500|2331.0018106353|66|0.0718|1|0.07185|2375|-0.01404|26.71|-0.00708|0.01712|0.048090197565593|0.543|0.07268|35|11|0.091977|2.32084
2024-02-10 15:53:48|DAILY|04811|946291|/equities/the-chugoku-bank-ltd|TOPIX500|1015.5523257978|5|0.0157|2|-0.02412|1072|-0.07352|28.46|-0.01176|0.00797|0.0096953616942295|0.486|0.06804|35|14|0.014173|2.070008
2024-02-10 15:53:49|DAILY|04812|946283|/equities/the-gunma-bank-ltd|TOPIX500|707.5593146505|7||0|0.01952|757.5|-0.05367|28.46|-0.01796|0.00967|0.033200628780623|0.657|0.07126|35|15|0.086426147704591|2.2464061876248
2024-02-10 15:53:49|DAILY|04813|946292|/equities/the-iyo-bank-ltd|TOPIX500|960.51145093823|25|0.1015|1|0.10145|1070.5|-0.06233|25.03|-0.00362|0.0199|0.0275872149092|0.692|0.06795|39|16|0.074524|2.201746
2024-02-10 15:53:50|DAILY|04814|946209|/equities/thk-ltd|TOPIX500/EAFAGROWTH|-2867.3542450857|17|0.0134|2|0.02079|2774|-0.0647|25.95|-0.01087|0.01738|0.026378613535747|0.5|0.07422|38|10|0.021616766467066|2.4290848303393
2024-02-10 15:53:51|DAILY|04815|946122|/equities/it-holdings-corp|TOPIX500/EAFAGROWTH|-3546.0765614178|2||0|-0.02458|3294|0.05564|27.81|0.01344|0.03057|0.024828174343343|0.556|0.07042|36|17|0.0607624750499|2.2238173652695
2024-02-10 15:53:52|DAILY|04816|946130|/equities/toagosei-co-ltd|TOPIX500|1457.3326867443|31|0.1279|1|0.12788|1517|0.0334|27.77|-0.01081|0.01279|0.0072427118786217|0.4|0.061|35|11|0.036023952095808|1.9328882235529
2024-02-10 15:53:53|DAILY|04817|44183|/equities/tobu-railway-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|-4063.9007913799|11|-0.01|1|-0.01004|3845|0.01365|33.07|0.00325|0.02545|0.021213135182388|0.533|0.06213|30|9|0.011868263473054|1.9493233532934
2024-02-10 15:53:54|DAILY|04818|946084|/equities/toda-corp|TOPIX500|907.17490905309|41|0.0349|2|-0.00075|930|0.00089|26|-0.0162|0.006|0.0072945313940395|0.568|0.05699|37|11|0.039557884231537|1.9240159680639
2024-02-10 15:53:54|DAILY|04819|44303|/equities/toho-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|-4851.6797022047|38||0|-0.05192|4602|-0.05399|28.38|-0.00085|0.01961|0.022283021871935|0.412|0.06242|34|10|0.017461077844311|2.0003552894212
2024-02-10 15:53:55|DAILY|04820|946336|/equities/toho-gas-co-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE|-3108.736871743|13||0|-0.02759|2890.5|-0.01215|29.12|-0.0059|0.02147|0.021091113666665|0.471|0.07759|34|11|-0.017681636726547|2.6003952095808
2024-02-10 15:53:57|DAILY|04821|952722|/equities/toho-holdings|TOPIX500|-3310.0139114023|55|-0.0021|1|-0.00213|3274|0.23193|29.63|0.00379|0.02092|0.014253789095446|0.656|0.07011|32|15|0.045465069860279|2.0505429141717
2024-02-10 15:53:57|DAILY|04822|946332|/equities/tohoku-electric-power-co-inc|TOPIX500/EAFAVALUE|932.31291700275|25||0|-0.04514|962.5|-0.05247|27.94|-0.00921|0.02344|0.0040687071110911|0.457|0.06188|35|10|0.0034231536926147|1.99174750499
2024-02-10 15:53:58|DAILY|04823|44265|/equities/tokai-carbon-co.,-ltd.|NIKKE225/TOPIX500|-1057.0242027478|63||0|-0.02153|1022.5|-0.11553|19.58|-0.02355|0.003|0.0037157405362577|0.583|0.07788|48|21|0.019200598802395|2.3927035928144
2024-02-10 15:53:59|DAILY|04824|44143|/equities/tokio-marine-holdings,-inc.|NIKKE225/TOPIX500/EAFAVALUE|3654.3974996513|22|0.0493|2|0.04417|3853|-0.00057|22.81|-0.01953|0.00529|0.0092701920131402|0.721|0.05663|43|17|0.080053892215569|1.8235528942116
2024-02-10 15:54:00|DAILY|04825|44329|/equities/tokuyama-corp.|NIKKE225/TOPIX500|-2427.20807882|17|-0.0575|2|-0.05168|2266|0.00972|24.65|-0.01565|0.00605|0.0015005859155618|0.425|0.06484|40|12|-0.0032554890219561|2.1693642714571
2024-02-10 15:54:01|DAILY|04826|44278|/equities/tokyo-electric-power-co.,-inc.|NIKKE225/TOPIX500/EAFAVALUE|726.81963605681|19|-0.1234|1|-0.12338|743.9|0.07526|26.59|-0.0322|0.00798|0.02251789365887|0.486|0.0947|37|12|0.083202594810379|3.1829560878244
2024-02-10 15:54:02|DAILY|04827|44237|/equities/tokyo-electron-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|27804.754506368|22|0.1548|2|0.14091|29755|0.08644|22.81|-0.00974|0.04677|0.0049324384623962|0.488|0.08163|43|13|0.0965249500998|2.4480169660679
2024-02-10 15:54:03|DAILY|04828|44293|/equities/tokyo-gas-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|-3450.5029438374|2||0|-0.01089|3178|-0.06554|23.83|-0.03281|-0.00817|0.013050618540197|0.595|0.06875|42|15|0.033817365269461|2.0494491017964
2024-02-10 15:54:04|DAILY|04829|952044|/equities/tokyo-ohka-kogyo|TOPIX500|3287.1238952344|58||0|0.1429|3527|-0.0726|28.64|0.00331|0.03227|0.055434979389688|0.515|0.07726|33|9|0.11661477045908|2.5340838323353
2024-02-10 15:54:04|DAILY|04830|44168|/equities/tokyo-tatemono-co.,-ltd.|NIKKE225/TOPIX500|2204.4118041405|58|0.0539|2|0.04336|2226|0.01487|30.48|-0.00993|0.01735|0.024687667901312|0.548|0.06998|31|9|0.047860279441118|2.3131407185629
2024-02-10 15:54:06|DAILY|04831|44188|/equities/tokyu-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|-1773.3370990933|11||0|-0.02499|1677.5|-0.06627|29.18|-0.0143|0.01748|-0.0023273175328576|0.324|0.05957|34|4|-0.0016067864271457|2.0286926147705
2024-02-10 15:54:07|DAILY|04832|44457|/equities/tokyu-fudosan|NIKKE225/TOPIX500|967.05019057808|25|0.0155|1|0.01553|968.1|-0.03558|27.94|-0.01783|0.01465|0.013674900165785|0.486|0.0779|35|7|0.050692614770459|2.413875249501
2024-02-10 15:54:07|DAILY|04833|952609|/equities/topcon-corp|TOPIX500|1634.5698559604|52||0|0.07405|1697|0.01114|27.17|0.0186|0.05533|0.018801692540659|0.6|0.08485|35|15|0.06549001996008|2.9016067864271
2024-02-10 15:54:08|DAILY|04834|44202|/equities/toppan-printing-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|3883.4753178394|46|0.1094|1|0.10936|3946|0.07919|30.87|0.01122|0.03817|0.059038544381362|0.613|0.06684|31|13|0.074279441117765|2.1314650698603
2024-02-10 15:54:09|DAILY|04835|44264|/equities/toray-industries,-inc.|NIKKE225/TOPIX500/EAFAVALUE|-726.95716009018|43||0|-0.08528|674.7|-0.02858|32|-0.00496|0.02549|0.021146068518436|0.633|0.06002|30|9|0.010410179640719|2.0140698602794
2024-02-10 15:54:11|DAILY|04836|44211|/equities/toshiba-corp.|TOPIX500/EAFAGROWTH|-4607.9004246319|6||0|0|4590|-0.00412|30.09|0.0078|0.02455|0.03660178645955|0.5|0.06677|32|13|0.039135330578512|1.8969400826446
2024-02-10 15:54:11|DAILY|04837|44324|/equities/tosoh-corp.|NIKKE225/TOPIX500/EAFAVALUE|1846.6363518498|25|0.0221|2|0.00947|1918|0.02758|27.94|0.00137|0.02565|0.031059639908613|0.543|0.05938|35|10|0.028696606786427|2.0645479041916
2024-02-10 15:54:12|DAILY|04838|44270|/equities/toto-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|-4013.264909895|7|-0.0142|1|-0.01418|3755|0.00498|21.65|-0.0264|0.00622|0.021684926175381|0.478|0.06183|46|12|-4.8902195608741E-5|2.0740339321357
2024-02-10 15:54:13|DAILY|04839|44136|/equities/toyo-seikan-group-holdings,-ltd.|NIKKE225/TOPIX500|-2572.9805419246|1||0|0|2367.5|0.03009|31.31|-0.00156|0.03485|-0.010481034088339|0.438|0.06974|32|9|0.048523952095808|2.3557075848303
2024-02-10 15:54:13|DAILY|04840|946109|/equities/toyo-suisan-kaisha-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE|7679.634810592|24|0.0463|2|0.03775|8000|0.24261|36.26|0.02826|0.05194|0.071900141208431|0.481|0.06209|27|9|0.071828343313373|2.1551956087824
2024-02-10 15:54:15|DAILY|04841|946170|/equities/toyo-tire---rubber-co-ltd|TOPIX500|-2601.7682699837|16||0|0.15653|2567.5|0.05809|27.42|-0.01221|0.02873|0.067633753358366|0.528|0.07555|36|9|0.078392215568862|2.3995349301397
2024-02-10 15:54:16|DAILY|04842|44234|/equities/toyobo-co.,-ltd.|NIKKE225/TOPIX500|1066.3645390051|53|0.0228|1|0.02281|1076|-0.01108|32.76|0.00611|0.03084|-0.024798419304365|0.552|0.05975|29|11|-0.025544910179641|1.9433113772455
2024-02-10 15:54:17|DAILY|04843|946251|/equities/toyoda-gosei-co-ltd|TOPIX500|2773.5061429702|22||0|0.04199|2928|-0.05407|28.03|-0.00051|0.02613|0.016525610750472|0.486|0.06861|35|10|0.028461077844311|2.3555089820359
2024-02-10 15:54:17|DAILY|04844|946115|/equities/toyota-boshoku-corp|TOPIX500|-2482.7037784326|5|0.0372|1|0.0372|2412|-0.01566|23.76|-0.01768|0.00945|0.040142399036874|0.524|0.07473|42|15|0.054050898203593|2.305878243513
2024-02-10 15:54:18|DAILY|04845|946195|/equities/toyota-industries-corp|TOPIX500/EAFAVALUE|12274.156137724|21|0.1058|1|0.10582|13585|-0.03244|23.95|-0.00706|0.01504|0.030068949262452|0.634|0.06925|41|17|0.098102794411178|2.1827315369261
2024-02-10 15:54:20|DAILY|04846|985692|/equities/toyota-motor-corporation|NIKKE225/TOPIX500/EAFAVALUE|3092.027888333|23|0.2244|2|0.21056|3323|-0.02172|19.22|-0.02523|-0.00329|0.0050381033934077|0.569|0.05524|51|12|0.09324750499002|1.7916397205589
2024-02-10 15:54:20|DAILY|04847|44227|/equities/toyota-tsusho-corp.|NIKKE225/TOPIX500/EAFAVALUE|9092.6511350919|34|0.0701|1|0.07008|9207|-0.038|26.19|0.00503|0.02842|0.043382190763874|0.459|0.0724|37|11|0.11409081836327|2.3057365269461
2024-02-10 15:54:21|DAILY|04848|44200|/equities/trend-micro-inc.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|7974.4351071308|22|0.0483|2|0.02971|8422|0.04953|29.73|0.01379|0.03621|0.048069198489809|0.636|0.06459|33|13|0.058314371257485|2.1759860279441
2024-02-10 15:54:22|DAILY|04849|946254|/equities/ts-tech-co-ltd|TOPIX500|1852.8358570026|24|0.0837|2|0.06219|1904.5|-0.0794|22.77|-0.0158|0.00658|0.0047521860588664|0.395|0.06314|43|11|0.028518962075848|2.042255489022
2024-02-10 15:54:22|DAILY|04850|946150|/equities/tsumura---co|TOPIX500|2781.4973661186|22|0.0353|2|0.02344|2816|0.02381|28.03|-0.01392|0.00568|0.0054117999895791|0.543|0.05775|35|12|0.0010169660678642|1.8345918163673
2024-02-10 15:54:24|DAILY|04851|946120|/equities/tsuruha-holdings-inc|TOPIX500/EAFAGROWTH|-11834.898477488|9||0|-0.03581|11040|0.09077|35.5|0.01506|0.03775|0.031997954920756|0.536|0.06563|28|8|-0.004558882235529|2.2204451097804
2024-02-10 15:54:25|DAILY|04852|946326|/equities/tv-asahi-holdings-corp|TOPIX500|1976.0262736571|20|0.1907|2|0.16628|2034|-0.06801|25.21|-0.02179|0.00072|0.0045083779699382|0.487|0.05868|39|14|0.018941117764471|1.9875099800399
2024-02-10 15:54:26|DAILY|04853|44135|/equities/ube-industries,-ltd.|NIKKE225/TOPIX500|2450.8279086364|29||0|0.09847|2510|0.05688|22.65|-0.00764|0.00857|0.0067898397359253|0.581|0.05191|43|15|0.01989620758483|1.7541966067864
2024-02-10 15:54:26|DAILY|04854|946219|/equities/ulvac-inc|TOPIX500|7302.3217269846|37|0.1716|2|0.16046|7695|0.07576|23.56|-0.02987|0.01036|0.030725085845067|0.61|0.07498|41|10|0.08609880239521|2.6072415169661
2024-02-10 15:54:27|DAILY|04855|946275|/equities/unicharm-co|TOPIX500/EAFAGROWTH|-5344.1869075277|12||0|0.00217|5069|0.00397|29.15|-0.02358|0.00896|0.0004513124781187|0.618|0.05435|34|10|0.046116766467066|2.0062255489022
2024-02-10 15:54:29|DAILY|04856|946231|/equities/ushio-inc|TOPIX500|1988.6379420564|12||0|-0.01878|2090|0.03574|25.41|-0.01434|0.01684|0.0019738845592388|0.615|0.06636|39|14|0.048983033932136|2.214253493014
2024-02-10 15:54:29|DAILY|04857|952141|/equities/uss-co-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE|-2812.2867190434|17|-0.064|1|-0.06402|2653.5|-0.02199|27.39|0.00352|0.02271|0.029451509910851|0.556|0.05425|36|11|0.038849301397206|1.8530968063872
2024-02-10 15:54:30|DAILY|04858|946121|/equities/wacoal-holdings-corp|TOPIX500|3357.3464167554|50|0.0099|1|0.00987|3480|0.02537|24.44|-0.01694|0.00375|0.0080927562130754|0.564|0.05627|39|12|0.031322355289421|1.7733532934132
2024-02-10 15:54:31|DAILY|04859|949905|/equities/welcia-holdings|TOPIX500/EAFAGROWTH|2495.4819628137|9|0.062|2|0.03855|2627|-0.04679|34.28|-0.0122|0.02234|0.012628880633688|0.655|0.07901|29|11|-0.0060658682634731|2.4222614770459
2024-02-10 15:54:31|DAILY|04860|44213|/equities/west-japan-railway-co.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|6110.5657953191|25||0|0.04001|6290|0.04891|25.08|-0.01636|0.01399|0.021462609905636|0.564|0.06874|39|13|-0.019826347305389|2.1063443113772
2024-02-10 15:54:33|DAILY|04861|946093|/equities/yakult-honsha-co-ltd|TOPIX500/EAFAGROWTH|-3261.1969405814|16|0.0127|1|0.01266|3200|-0.03116|37.96|0.01826|0.04056|0.04386456177692|0.5|0.06737|26|10|-0.02688123752495|2.1083582834331
2024-02-10 15:54:34|DAILY|04862|946341|/equities/yamada-denki-co-ltd|TOPIX500/EAFAVALUE|439.22331262866|26|0.0127|2|0.00429|444.8|-0.07002|31.52|-0.01418|0.01273|0.0018498025109576|0.516|0.06184|31|11|-0.010172654690619|1.7541936127745
2024-02-10 15:54:34|DAILY|04863|946293|/equities/yamaguchi-financial-group-inc|TOPIX500|1335.7407452934|25|0.0672|1|0.06717|1406|-0.06696|25.08|-0.01013|0.01829|0.033135720228572|0.538|0.0635|39|11|0.08459880239521|2.0877315369261
2024-02-10 15:54:35|DAILY|04864|44212|/equities/yamaha-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|3147.376751568|3|-0.0276|1|-0.02764|3342|-0.04636|27.03|-0.01067|0.01257|-0.0022059399424529|0.351|0.07174|37|9|-0.037027944111776|2.2406157684631
2024-02-10 15:54:36|DAILY|04865|946248|/equities/yamaha-motor-co-ltd|NIKKE225/TOPIX500/EAFAVALUE|1363.8659462655|34||0|0.10023|1432.5|0.06725|24.85|-0.00304|0.02989|0.033169417002482|0.615|0.06681|39|14|0.093705588822355|2.2059640718563
2024-02-10 15:54:38|DAILY|04866|44228|/equities/yamato-holdings-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|-2625.0455857433|17||0|-0.04873|2420.5|0.06943|27.39|-0.01201|0.01651|0.03605480881187|0.472|0.06057|36|9|0.045177644710579|2.0446726546906
2024-02-10 15:54:38|DAILY|04867|946175|/equities/yamato-kogyo-co-ltd|TOPIX500|8063.2687100571|26|0.0984|2|0.09008|8338|0.01153|22.72|-0.02276|-0.00221|0.031685394673204|0.628|0.07466|43|21|0.13395309381238|2.2705449101796
2024-02-10 15:54:39|DAILY|04868|946092|/equities/yamazaki-baking-co-ltd|TOPIX500|3402.4669403887|24|0.0231|1|0.02311|3453|0.07075|29.67|0.00977|0.04468|0.037073576737862|0.606|0.05868|33|12|0.076988023952096|2.0118033932136
2024-02-10 15:54:40|DAILY|04869|952774|/equities/yaoko-co-ltd|TOPIX500|8289.9969844342|22|0.0101|2|0.00596|8435|0.03467|33.83|0.00311|0.0212|0.033491353505187|0.586|0.04675|29|12|0.050801397205589|1.6417415169661
2024-02-10 15:54:40|DAILY|04870|44226|/equities/yaskawa-electric-corp.|NIKKE225/TOPIX500/EAFAGROWTH|-5784.8308019599|7||0|-0.01007|5409|-0.01546|22.64|-0.01031|0.01571|0.0010464230138324|0.545|0.0724|44|13|0.049890219560878|2.4025139720559
2024-02-10 15:54:42|DAILY|04871|44291|/equities/yokogawa-electric-corp.|NIKKE225/TOPIX500/EAFAVALUE|2848.4487955031|23|0.0779|2|0.06242|3021|-0.01864|25.13|-0.00331|0.0255|0.035925970529871|0.641|0.06797|39|12|0.072034930139721|2.3092265469062
2024-02-10 15:54:43|DAILY|04872|44230|/equities/the-yokohama-rubber-co.,-ltd.|NIKKE225/TOPIX500|3394.2183608435|23|0.0686|1|0.0686|3567|0.05666|26.49|0.00315|0.0291|0.032549663769494|0.486|0.07146|37|12|0.078050898203593|2.3604620758483
2024-02-10 15:54:43|DAILY|04873|953009|/equities/yoshinoya-holdings|TOPIX500|-3436.7703241847|11|0.0125|1|0.01246|3250|-0.0065|27.56|-0.00981|0.01082|0.015450028032205|0.667|0.05609|36|11|0.023061876247505|1.8279201596806
2024-02-10 15:54:44|DAILY|04874|44195|/equities/yahoo-japan-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|-470.24157983409|8|-0.0517|1|-0.05173|438.1|0.15265|33.17|0.03649|0.06735|0.063732551978032|0.467|0.07725|30|7|0.0262375249501|2.6636167664671
2024-02-10 15:54:45|DAILY|04875|952499|/equities/zenkoku-hosho|TOPIX500|5415.5246733968|50|0.0992|2|0.0894|5435|-0.02006|27.23|-0.00857|0.01177|0.0019109679050281|0.457|0.06205|35|8|0.029723552894212|1.7465738522954
2024-02-10 15:54:47|DAILY|04876|946258|/equities/zensho-holdings-co-ltd|TOPIX500|-7702.0663456774|13||0|0.00859|7277|-0.04346|29.12|0.0018|0.03394|0.021538027982634|0.559|0.0657|34|11|0.12657684630739|2.0960309381238
2024-02-10 15:54:47|DAILY|04877|946140|/equities/zeon-corp|TOPIX500|-1353.2566404063|92|-0.2287|1|-0.22874|1256|0.1739|26.79|-0.0071|0.02312|0.032720750723073|0.559|0.07366|34|11|0.01635628742515|2.3948602794411
2024-02-10 15:54:48|DAILY|04878|946113|/equities/start-today-co-ltd|TOPIX500/EAFAGROWTH|3153.4836364949|2||0|-0.01376|3368|0.0739|25.67|-0.00146|0.02952|0.046286144348564|0.462|0.07424|39|8|0.080594810379242|2.7445928143713
2024-02-10 15:54:49|DAILY|04879|44176|/equities/chiyoda-corp.|NIKKEI225|335.29109708323|5|0.0128|2|-0.03022|353|0.03601|34.41|0.01366|0.05458|0.02719622383003|0.448|0.09525|29|9|0.062498003992016|3.2960269461078
2024-02-10 15:54:49|DAILY|04880|44197|/equities/citizen-holdings-co.,-ltd.|NIKKEI225|924.33133210742|26|0.1314|1|0.1314|973|-0.01489|26.41|-0.00951|0.02275|0.022946236640597|0.622|0.07491|37|13|0.076430139720559|2.4380169660679
2024-02-10 15:54:51|DAILY|04881|44131|/equities/fujikura-ltd.|NIKKEI225|1485.4742210067|22||0|0.37027|1558|-0.02362|28.03|-0.02572|0.03176|0.071458061115518|0.457|0.08526|35|9|0.16726147704591|2.8721347305389
2024-02-10 15:54:52|DAILY|04882|44331|/equities/hitachi-zosen-corp.|NIKKEI225|964.27117254646|64|0.2498|2|0.20746|1036|-0.01746|28.45|-0.00105|0.02626|0.019231060151168|0.606|0.07478|33|13|0.11880239520958|2.5465459081836
2024-02-10 15:54:52|DAILY|04883|44118|/equities/matsui-securities-co.,-ltd.|NIKKEI225|819.93411697098|27|0.1577|2|0.15437|845|-0.1084|33.66|0.00139|0.01384|0.0063632965349387|0.621|0.04557|29|11|0.0069111776447106|1.3437704590818
2024-02-10 15:54:53|DAILY|04884|44326|/equities/mitsui-engineering---shipbuilding|NIKKEI225|702.7569551417|61|0.7259|2|0.64082|804|-0.14336|26.91|-0.00836|0.03002|0.016893091881866|0.486|0.09918|35|14|0.042018962075848|3.6053253493014
2024-02-10 15:54:54|DAILY|04885|44245|/equities/nippon-sheet-glass-co.,-ltd.|NIKKEI225|581.58314028658|26|0.0246|2|0.01002|605|-0.20976|27.91|-0.00666|0.04677|0.0045775857427608|0.629|0.10441|35|13|0.030199600798403|3.2784281437126
2024-02-10 15:54:55|DAILY|04886|44251|/equities/oki-electric-industry-co.,-ltd.|NIKKEI225|1018.7339043326|25|0.1314|2|0.12195|1058|0.0306|26.43|-0.01109|0.01564|-0.013730515098596|0.541|0.05794|37|12|-0.0175249500998|2.0317654690619
2024-02-10 15:54:56|DAILY|04887|44300|/equities/pacific-metals-co.,-ltd.|NIKKEI225|-1526.7514848613|4||0|-0.02268|1336|0.09011|27.75|0.01912|0.05097|0.019311728039128|0.556|0.09281|36|13|-0.016634730538922|3.2489321357285
2024-02-10 15:54:56|DAILY|04888|44258|/equities/sky-perfect-jsat-holdings-inc.|NIKKEI225|811.25236805613|29|0.2162|1|0.21618|827|0.03501|29.52|-0.01161|0.01346|0.027209305904727|0.636|0.06226|33|18|0.070375249500998|2.0509111776447
2024-02-10 15:54:57|DAILY|04889|44320|/equities/toho-zinc-co.,-ltd.|NIKKEI225|-1166.8010683919|2||0|-0.01091|1088|-0.00514|29.44|0.00222|0.03475|0.027315772757956|0.588|0.09761|34|12|-0.023051896207585|3.0213413173653
2024-02-10 15:54:58|DAILY|04890|44239|/equities/unitika,-ltd.|NIKKEI225|-166.83972998648|48||0|-0.15301|155|-0.07107|31.83|-0.01328|0.01402|-0.0035812438380507|0.667|0.09738|30|14|-0.055188622754491|2.8422814371257
2024-02-10 15:55:00|DAILY|04891|949806|/equities/a2-corp?cid=949806|ASX200|4.8640331551435|15|0.2284|2|0.21991|5.27|0.08|35.31|0.01594|0.04211|-0.03549536188004|0.552|0.0923|29|11|-0.060597302504817|2.8248362235067
2024-02-10 15:55:00|DAILY|04892|7433|/equities/abacus-prop|ASX200|-1.1300136225672|17||0|-0.01818|1.08|0.06003|39.23|-0.03391|0.02303|-0.043190509933989|0.577|0.08521|26|9|-0.072349420849421|2.5823542471042
2024-02-10 15:55:01|DAILY|04893|7722|/equities/adelaide-brighton|ASX200|3.0194721523735|46||0|0.48113|3.14|0.37654|34.28|-0.01252|0.04706|0.0070420938941869|0.414|0.09768|29|10|0.035715110683349|3.1675919153032
2024-02-10 15:55:02|DAILY|04894|977691|/equities/afterpay-holdings-ltd|ASX200/EAFAGROWTH|-76.152540981481|51||0|-0.4343|66.47|-0.04522|29.25|0.24819|0.28962|0.080544392631802|0.563|0.13033|16|2|0.28837837837838|4.4706814671815
2024-02-10 15:55:03|DAILY|04895|618|/equities/agl-energy|ASX200/EAFAVALUE|8.2680620099658|2|0.0067|2|-0.02727|8.56|0.62221|38.44|0.04143|0.07414|0.036859462495238|0.481|0.06713|27|7|-0.065435033686237|2.2893657362849
2024-02-10 15:55:05|DAILY|04896|7462|/equities/als-ltd|ASX200|-12.955083245018|2|0.0024|1|0.00245|12.28|0.08736|43.25|0.03374|0.05675|0.084007409439803|0.458|0.08225|24|8|0.049309913378248|2.711677574591
2024-02-10 15:55:06|DAILY|04897|101951|/equities/altium-ltd|ASX200|48.218089662761|16|0.0981|1|0.09806|51.51|0.06749|35.31|0.03221|0.05303|0.0086108786574938|0.552|0.08658|29|13|0.075822906641001|2.9546111645813
2024-02-10 15:55:07|DAILY|04898|629|/equities/alumina-limited|ASX200|1.0208707557238|11|-0.0357|1|-0.03571|1.08|0.13642|38.11|0.02959|0.04938|0.027415612033358|0.667|0.09205|27|14|-0.041745909528393|3.0266025024062
2024-02-10 15:55:08|DAILY|04899|621|/equities/amcor-limited|ASX200|-14.806377087595|1||0|0|14.01|0.02313|22.59|-0.00454|0.01283|0.0069151769688171|0.391|0.03764|46|11|-9.6246390755763E-7|1.3033493743985
2024-02-10 15:55:08|DAILY|04900|630|/equities/amp-limited|ASX200|0.91517531162338|42|0.0209|1|0.02094|0.975|0.10599|26.97|-0.0071|0.02638|-0.0055695824166201|0.541|0.085|37|17|-0.026642925890279|2.9351203079885
2024-02-10 15:55:10|DAILY|04901|1161838|/equities/ampol-ltd|ASX200/EAFAGROWTH|-36.998959872586|16|0.0468|1|0.04676|36.71|0.06025|32|0.00399|0.02027|0.019437942172877|0.5|0.07287|32|16|0.025629451395573|2.4748873917228
2024-02-10 15:55:11|DAILY|04902|7689|/equities/ansell-limited|ASX200|23.449238198315|12|-0.0133|1|-0.01331|24.46|0.05713|35.45|0.00759|0.03885|0.028114046065797|0.552|0.07425|29|12|0.0015976900866218|2.3051222329163
2024-02-10 15:55:12|DAILY|04903|636|/equities/australia---nz-banking-grp-ltd|ASX200/EAFAVALUE|26.79251881125|37|0.0943|2|0.08379|27.68|-0.03516|28.57|0.0145|0.02986|0.0034524335486647|0.543|0.04934|35|13|0.028436293436293|1.7702065637066
2024-02-10 15:55:13|DAILY|04904|7374|/equities/ap-eagers|ASX200|-14.973663245573|25|0.0208|1|0.0208|14.23|-0.00712|29.85|-0.00502|0.02089|0.050567691094504|0.529|0.11316|34|16|0.081870067372473|3.7352261790183
2024-02-10 15:55:14|DAILY|04905|7596|/equities/apa-group|ASX200/EAFAGROWTH/EAFAVALUE|-8.5201691373253|20||0|-0.01671|8.24|0.00119|50.95|0.01797|0.03804|0.010732711700028|0.45|0.06686|20|7|-0.017575144508671|2.055527938343
2024-02-10 15:55:16|DAILY|04906|947527|/equities/appen-ltd|ASX200|-0.38333219875954|114||0|-0.81579|0.28|-0.34764|25.64|-0.03345|0.04158|-0.078230587258446|0.5|0.1389|36|14|-0.29452123552124|4.9302277992278
2024-02-10 15:55:17|DAILY|04907|7778|/equities/arb-corp|ASX200|33.051138608958|5|0.0241|1|0.02407|35.74|0.03578|38.33|0.01679|0.05597|0.028870515019014|0.407|0.0965|27|8|0.094109720885467|3.2755890279115
2024-02-10 15:55:17|DAILY|04908|7387|/equities/aristocrat-leisure-limited|ASX200/EAFAGROWTH|42.431680035071|15|0.0508|2|0.02629|43.72|0.07794|35.24|0.00349|0.02604|0.013353864144091|0.655|0.07909|29|13|0.048303088803089|2.4973976833977
2024-02-10 15:55:18|DAILY|04909|633|/equities/australian-stock-exchange-ltd|ASX200/EAFAGROWTH/EAFAVALUE|63.860943732304|63||0|0.16505|67.2|-0.04661|42.48|0.01783|0.03472|-0.0097737469068921|0.522|0.05843|23|6|-0.0056823869104909|1.8323464870067
2024-02-10 15:55:19|DAILY|04910|32445|/equities/macquarie-atlas-roads-group|ASX200|-5.6319926107666|16||0|0|5.41|-0.07165|34|-0.01851|0.00328|-0.011716260711499|0.5|0.06522|30|9|-0.013432850241546|2.4002811594203
2024-02-10 15:55:21|DAILY|04911|7786|/equities/austbrokers-hldg|ASX200|29.155482409256|17|0.0935|1|0.09354|30.98|0.04577|35.24|-0.00153|0.02444|0.049621176659056|0.552|0.08364|29|11|0.1082408477842|2.9379402697495
2024-02-10 15:55:22|DAILY|04912|14232|/equities/akl-airport?cid=14232|ASX200|7.6817745017273|66||0|0.09875|7.9|0.1904|46.33|0.01898|0.0318|0.023236239896923|0.571|0.06173|21|9|0.010228323699422|2.0802023121387
2024-02-10 15:55:23|DAILY|04913|32570|/equities/aurizon-holdings|ASX200/EAFAVALUE|-3.8396716382522|16||0|0.03014|3.76|0.02241|36.57|-0.00717|0.00601|-0.0052698724541475|0.643|0.06944|28|16|-0.018376323387873|2.1570153994225
2024-02-10 15:55:24|DAILY|04914|8649|/equities/sp-ausnet-staple|ASX200/EAFAVALUE|2.5194311977086|7|0.0144|2|0.00388|2.59|0.35135|40.38|0.02135|0.03716|0.040179136987672|0.538|0.06133|13|7|0.090056497175141|1.993395480226
2024-02-10 15:55:25|DAILY|04915|7470|/equities/austal-ltd|ASX200|1.9449078875618|31|0.1568|2|0.13911|2.17|0.0554|28.74|-0.04659|0.0063|0.02963379567379|0.571|0.09853|35|14|-0.012809845559846|3.3542046332046
2024-02-10 15:55:27|DAILY|04916|7793|/equities/bk-of-queensland|ASX200|-6.0504829601746|19||0|0|5.93|0.08807|29.97|0.00821|0.02446|0.014936711039222|0.588|0.061|34|15|0.00086885245901642|2.0348486017358
2024-02-10 15:55:28|DAILY|04917|947573|/equities/burson-group-ltd|ASX200|5.2121320449697|8|0.0124|1|0.01241|5.71|-0.06374|38.19|-0.002|0.03187|-0.0053590415254198|0.519|0.07959|27|9|0.01719267822736|2.7785048169557
2024-02-10 15:55:29|DAILY|04918|7466|/equities/beach-petro|ASX200|1.5621898241782|8||0|-0.00301|1.655|0.08497|29.49|-0.0196|0.03053|0.0058212384239791|0.514|0.09371|35|10|0.0073609239653512|3.2141722810395
2024-02-10 15:55:30|DAILY|04919|101956|/equities/bega-cheese-ltd|ASX200|3.5294032056867|84|0.4016|2|0.36594|3.77|-0.11538|35.19|-0.0126|0.02097|-0.03147107978347|0.407|0.0803|27|6|0.0083988383349468|2.7828451113262
2024-02-10 15:55:31|DAILY|04920|7528|/equities/bendigo-bk|ASX200|9.3995065457702|46||0|0.06674|9.75|0.04937|32.03|0.02923|0.05048|0.028810000337245|0.613|0.06233|31|12|0.018130057803468|2.0887707129094
2024-02-10 15:55:32|DAILY|04921|617|/equities/bhp-billiton-limited|ASX200/EAFAGROWTH/EAFAVALUE|-47.686538662699|24|-0.0485|1|-0.0485|46.3|0.01567|20.32|0.00037|0.02027|0.015854069936426|0.54|0.05087|50|14|0.047275264677575|1.6907747834456
2024-02-10 15:55:33|DAILY|04922|7784|/equities/blackmores-lab|ASX200|93.971342122309|72|0.2527|2|0.2317|94.73|-0.04427|39.24|-0.01748|0.03511|-0.01279526446492|0.571|0.10097|21|7|0.04116312849162|2.9577675977654
2024-02-10 15:55:34|DAILY|04923|620|/equities/bluescope-steel-limited|ASX200/EAFAGROWTH|-23.867365746659|1||0|0|21.85|-0.0548|25.98|-0.02136|0.00636|0.020356635608604|0.6|0.07732|40|12|0.063930702598653|2.7867459095284
2024-02-10 15:55:35|DAILY|04924|7411|/equities/boral-limited|ASX200|5.4801797666334|1||0|0|5.86|0.09929|33.52|0.02339|0.05758|0.10107754415468|0.452|0.08281|31|7|0.10592974013475|2.7138190567854
2024-02-10 15:55:36|DAILY|04925|631|/equities/brambles|ASX200/EAFAGROWTH|14.336858765972|27|0.1075|1|0.10746|15.15|-0.05066|44.04|0.01035|0.03207|0.023676756330914|0.609|0.05961|23|9|0.036997112608277|1.9706679499519
2024-02-10 15:55:38|DAILY|04926|39192|/equities/breville-group|ASX200|25.661358909949|9|-0.0026|1|-0.00257|27.17|0.06949|29.43|0.00131|0.02914|0.048868801914534|0.514|0.09711|35|12|0.074049132947977|3.2605443159923
2024-02-10 15:55:39|DAILY|04927|7541|/equities/brickworks|ASX200|27.398558288129|38|0.102|2|0.06763|28.73|-0.0294|34.55|0.01724|0.0324|0.027126808319558|0.586|0.06253|29|12|0.056530317613089|2.2352685274302
2024-02-10 15:55:40|DAILY|04928|7694|/equities/bwp-trust|ASX200|-3.545278210225|30|-0.0028|1|-0.00282|3.53|-0.00598|36.07|-0.00961|0.0036|0.0090955976931307|0.571|0.05919|28|12|-0.00011453320500481|1.8700712223292
2024-02-10 15:55:41|DAILY|04929|32468|/equities/carsales.com-ltd|ASX200|31.925353936532|38|0.1362|2|0.1194|33.47|0.08216|28.4|-0.01415|0.01317|0.036474890154201|0.571|0.07234|35|16|0.090285160038797|2.5560048496605
2024-02-10 15:55:41|DAILY|04930|102024|/equities/360-capital|ASX200|3.2153234775972|8||0|0.02761|3.35|0.03822|41.16|0.00549|0.02102|0.023861702545775|0.6|0.05804|25|10|0.014336872586873|2.1452818532819
2024-02-10 15:55:43|DAILY|04931|7288|/equities/challenger-fin-services-grp-ltd|ASX200|6.1707655914671|44|0.0767|1|0.07667|6.6|-0.09587|39.8|0.03735|0.07189|0.047520784787181|0.36|0.09471|25|8|0.022026011560694|2.9713487475915
2024-02-10 15:55:44|DAILY|04932|947653|/equities/champion-iron-ltd|ASX200|-8.5641112734076|4|0.038|2|0.04897|8.14|0.18798|27.26|-0.00216|0.04163|0.066510249249006|0.316|0.10199|38|8|0.15534744947064|3.6383695861405
2024-02-10 15:55:45|DAILY|04933|7654|/equities/charter-hall|ASX200|11.253762368065|1||0|0|12.18|0.06748|38.48|0.0619|0.08439|0.061674785841662|0.667|0.08684|27|12|0.039834456207892|2.8558219441771
2024-02-10 15:55:46|DAILY|04934|993190|/equities/charter-hall-long-wale-reit|ASX200|3.6032051705584|9|0.0386|2|0.02973|3.81|0.03641|38.07|-0.00775|0.01112|-0.0053088592998665|0.519|0.06517|27|8|-0.021390926640927|2.0767712355212
2024-02-10 15:55:47|DAILY|04935|13574|/equities/charter-hall-retail-reit|ASX200|3.5129184145711|8||0|0.01613|3.78|0.0659|38.15|-0.01718|0.00041|0.0023234495767199|0.519|0.06808|27|11|0.0043490838958534|2.3881369334619
2024-02-10 15:55:49|DAILY|04936|14585|/equities/chorus?cid=14585|ASX200|7.0809041841921|62|0.0811|2|0.0777|7.49|-0.01921|33.72|-0.02123|-0.00412|0.019065310680409|0.552|0.06551|29|14|0.036124157844081|2.254906641001
2024-02-10 15:55:50|DAILY|04937|634|/equities/leighton-holdings-limited|ASX200|21.921333924695|49|0.3031|2|0|22|-0.02924|32.06|-0.00751|0.0633|0.011198854329479|0.529|0.10132|17|4|-1.5177065767218E-5|2.8879139966273
2024-02-10 15:55:51|DAILY|04938|8681|/equities/transpac-indu-grp|ASX200|2.4896666387894|6||0|-0.02602|2.62|0.05906|33.32|-0.01266|0.01981|0.020500540217595|0.581|0.06655|31|11|0.044616570327553|2.4763410404624
2024-02-10 15:55:52|DAILY|04939|7384|/equities/clinuvel-phrm|ASX200|-16.712241460729|27|0.0044|1|0.0044|15.99|-0.0332|42.21|0.01806|0.07144|0.032103607051481|0.417|0.12947|24|7|-0.0068152069297402|4.2842935514918
2024-02-10 15:55:53|DAILY|04940|7383|/equities/cochlear-limited|ASX200/EAFAGROWTH|289.10037606815|1||0|0|322.73|-0.04868|25.32|-0.02841|-0.00295|0.0084870507120823|0.488|0.06841|41|12|0.055228323699422|2.2533709055877
2024-02-10 15:55:54|DAILY|04941|7255|/equities/codan|ASX200|-8.5131246157743|25|0.0306|1|0.03064|8.41|0.17083|50.7|0.11785|0.1522|-0.033911032179363|0.5|0.1155|20|9|0.062245664739884|3.9257427745665
2024-02-10 15:55:55|DAILY|04942|1099590|/equities/coles-group-ltd|ASX200/EAFAGROWTH|15.529510832896|6||0|-0.00746|15.97|0.02354|33.35|-0.00213|0.01717|0.0086263387020459|0.613|0.04466|31|10|0.014579403272377|1.6227680461983
2024-02-10 15:55:56|DAILY|04943|101963|/equities/collins-fd|ASX200|-12.161787409804|5|-0.0328|1|-0.03284|11.19|0.19278|34.5|0.00129|0.05616|0.033412897938675|0.567|0.07954|30|9|0.055496631376323|2.9411193455245
2024-02-10 15:55:57|DAILY|04944|625|/equities/commonwealth-bank-of-australia|ASX200/EAFAVALUE|112.81965433725|67|0.1632|1|0.16321|116.24|0.03827|23.73|-0.00266|0.01521|0.017122519275459|0.61|0.04637|41|18|0.049293551491819|1.6156169393648
2024-02-10 15:55:58|DAILY|04945|7765|/equities/computershare-limited|ASX200/EAFAGROWTH|-25.867692726229|7|0.0178|1|0.01778|25.18|0.00365|32.19|-0.01337|0.01263|0.02152119008412|0.531|0.06744|32|12|0.058464285714286|2.3513735521236
2024-02-10 15:56:00|DAILY|04946|101966|/equities/corp-trav-f|ASX200|19.974352727734|78|0.1756|1|0.17564|20.08|-0.10856|27.37|0.01594|0.05111|0.040702065332598|0.6|0.11213|35|15|0.058640579710145|3.8060492753623
2024-02-10 15:56:00|DAILY|04947|958287|/equities/costa-group-holdings-ltd|ASX200|3.152693735307|30||0|0.0127|3.19|-0.03767|30.48|-0.02912|0.01175|0.021979752355656|0.606|0.08422|33|11|0.057150724637681|2.8292077294686
2024-02-10 15:56:01|DAILY|04948|7774|/equities/credit-corp|ASX200|16.419645274064|41|0.3347|2|0.30064|18.3|-0.0689|32.19|0.03502|0.06513|0.025611062042675|0.677|0.10667|31|15|0.020857418111753|3.5752784200385
2024-02-10 15:56:02|DAILY|04949|7194|/equities/cromwell-corp|ASX200|-0.42107810305627|23||0|0.05063|0.415|0.06757|46.14|0.02853|0.04615|-0.017140790539803|0.409|0.0747|22|7|-0.079437801350048|2.6280086788814
2024-02-10 15:56:03|DAILY|04950|10537|/equities/crown|ASX200/EAFAGROWTH|12.851651265747|15|0.0175|2|0.0163|13.09|0.22354|40.27|0.04299|0.08083|0.032366696402666|0.4|0.07206|15|4|0.039480582524272|2.3892718446602
2024-02-10 15:56:05|DAILY|04951|623|/equities/csl-limited|ASX200/EAFAGROWTH|293.07200245833|9|0.0385|2|0.02784|305|0.04926|29.4|-0.01545|0.00812|0.0088992771192195|0.457|0.05499|35|9|0.024097396335583|1.8441793635487
2024-02-10 15:56:06|DAILY|04952|7215|/equities/csr-limited|ASX200|-6.9624258557866|3||0|0.03522|6.76|0.11624|27.29|-0.01781|0.00047|0.018010893014158|0.526|0.07271|38|14|0.060077959576516|2.5059672762271
2024-02-10 15:56:07|DAILY|04953|1167286|/equities/deterra-royalties|ASX200|5.1980727731842|15|0.0124|2|0.00193|5.2|0.01913|24.79|-0.04315|-0.01986|0.010100618569295|0.424|0.07202|33|8|0.029705528846154|2.5010060096154
2024-02-10 15:56:08|DAILY|04954|10538|/equities/dexus-property-group|ASX200/EAFAVALUE|7.3337582506839|8||0|0.00641|7.85|0.06106|33|-0.0129|0.00679|0.014630544196093|0.387|0.06014|31|5|-0.024623300970874|2.0861495145631
2024-02-10 15:56:08|DAILY|04955|1055046|/equities/domain-australia|ASX200|-3.4928373591387|123||0|-0.07979|3.46|0.0579|35.23|0.02036|0.05017|0.0080758068122646|0.538|0.10946|26|11|0.026983622350674|3.4768776493256
2024-02-10 15:56:10|DAILY|04956|7642|/equities/dominos-pizza|ASX200/EAFAGROWTH|-44.996679513506|25|-0.2867|1|-0.28669|39.76|0.08323|50.7|0.0869|0.12153|-0.013759758623504|0.55|0.09317|20|8|0.011656069364162|3.1494335260116
2024-02-10 15:56:11|DAILY|04957|7486|/equities/downer-edi-limited|ASX200|4.1581770621041|3||0|-0.01136|4.35|0.05516|35.72|0.01045|0.05121|-0.0083129284279224|0.586|0.07739|29|6|-0.025889210019268|2.7822369942196
2024-02-10 15:56:12|DAILY|04958|9260|/equities/elders-fpo|ASX200|8.4833169700178|80|0.4781|1|0.47811|8.78|0.06796|38.4|-0.00298|0.03546|0.040357798172837|0.48|0.07961|25|9|0.053009624639076|2.7129249278152
2024-02-10 15:56:13|DAILY|04959|947762|/equities/emerchants-ltd|ASX200|-0.96198104634624|6|0.0424|1|0.04242|0.86|-0.04094|39.62|0.03035|0.14705|0.025206662658241|0.731|0.14357|26|9|-0.016771014492754|5.3816801932367
2024-02-10 15:56:14|DAILY|04960|32564|/equities/evolution-mining|ASX200/EAFAGROWTH|-3.3576781726125|17||0|-0.0129|3.06|0.03939|23.2|-0.03222|0.02453|0.017841654525358|0.432|0.08482|44|9|0.026368370298939|3.1150964320154
2024-02-10 15:56:16|DAILY|04961|14268|/equities/fisher---paykel-healthcare-corp.|ASX200|22.072081277543|66|0.1414|2|0.10881|23.03|-0.06271|31.42|-0.01091|0.0099|-0.0076346154717263|0.548|0.08268|31|10|0.028954764196343|2.4960914340712
2024-02-10 15:56:17|DAILY|04962|13822|/equities/fletcher-building-ltd|ASX200|-4.2363284363461|8|-0.0686|1|-0.06856|3.94|-0.08333|34.37|0.02499|0.04625|0.065911801690967|0.4|0.06854|30|13|-0.0012919075144509|2.4234094412331
2024-02-10 15:56:18|DAILY|04963|7385|/equities/flight-centre|ASX200|20.714030922272|37|0.1172|2|0.10621|21.56|-0.043|34.14|0.06569|0.09657|0.038165131702936|0.517|0.10024|29|8|-0.0074756335282652|3.4219678362573
2024-02-10 15:56:18|DAILY|04964|628|/equities/fortescue-metals|ASX200/EAFAVALUE|-29.898997146821|4||0|0.00749|28.26|-0.01198|23.55|0.00701|0.0336|0.077310161930254|0.409|0.08827|44|16|0.127291626564|2.7734032723773
2024-02-10 15:56:19|DAILY|04965|32466|/equities/g8-education-ltd|ASX200|-1.1496077540181|10||0|0.10294|1.125|0.00776|42.71|-0.01841|0.04396|0.065477070551866|0.333|0.10051|24|3|-0.0041818181818182|3.308247582205
2024-02-10 15:56:21|DAILY|04966|40369|/equities/gold-road-resources-ltd|ASX200|-1.6020076642087|27||0|-0.19382|1.435|0.11602|24.1|-0.01852|0.02386|0.016248730514054|0.476|0.10265|42|13|0.054921001926782|3.4544527938343
2024-02-10 15:56:22|DAILY|04967|638|/equities/goodman|ASX200/EAFAGROWTH|25.48357587243|9||0|0.0538|26.64|0.05641|33.26|0.01946|0.0398|0.02152831431124|0.581|0.06557|31|11|0.086029836381136|2.1588614051973
2024-02-10 15:56:23|DAILY|04968|637|/equities/gpt-group|ASX200/EAFAVALUE|4.3292008706207|8||0|-0.02361|4.55|0.1441|41.28|0.01374|0.03119|0.0033227617398503|0.44|0.06611|25|8|0.00044177093358998|2.247177093359
2024-02-10 15:56:24|DAILY|04969|7471|/equities/graincorp|ASX200|8.0531995605049|17||0|0.11425|8.29|0.01241|29.23|-0.03205|0.00314|-0.01342882583745|0.486|0.08769|35|11|0.10947449470645|2.9615688161694
2024-02-10 15:56:25|DAILY|04970|18522|/equities/growthpoint-properties-aus|ASX200|-2.4449955714403|30|0|1|0|2.36|0.08756|36.07|0.01172|0.02267|0.0024756758662642|0.571|0.07547|28|14|-0.038286814244466|2.4864947064485
2024-02-10 15:56:27|DAILY|04971|7355|/equities/g.u.d.-hlds|ASX200|11.606767488578|12|-0.0264|1|-0.02645|11.78|0.26648|27.73|-0.01769|0.01393|0.0095773249005235|0.514|0.07914|37|10|0.030423336547734|2.8274349083896
2024-02-10 15:56:28|DAILY|04972|7228|/equities/harvey-norman-holdings-limited|ASX200|4.3029553189709|48||0|0.18321|4.65|0.10084|30.06|0.00121|0.0263|0.05556959007653|0.515|0.0647|33|13|0.033882579403272|2.3878796920116
2024-02-10 15:56:29|DAILY|04973|947866|/equities/hub24-ltd|ASX200|36.008923748059|64||0|0.11061|37.15|0.05288|26.35|-0.01601|0.02261|0.056273771561276|0.703|0.11329|37|16|0.1589344894027|3.6933352601156
2024-02-10 15:56:30|DAILY|04974|961867|/equities/idp-education-ltd|ASX200|-20.624702146614|11||0|-0.01729|19.33|0.05777|28.44|0.0025|0.04271|0.054936730294204|0.556|0.08687|36|12|0.060411025145068|3.5070696324952
2024-02-10 15:56:31|DAILY|04975|7714|/equities/independence-grp|ASX200|-7.854351044577|22||0|-0.07979|7.15|-0.00991|26.71|0.00675|0.04463|0.019984546055772|0.553|0.09548|38|12|0.053934362934363|3.2766959459459
2024-02-10 15:56:33|DAILY|04976|7635|/equities/iluka-resources-limited|ASX200|6.604240277009|21|0.0362|1|0.03623|7.15|-0.07258|22.64|-0.03599|-0.00339|0.029969204116219|0.578|0.08175|45|19|0.068687199230029|3.0037767083734
2024-02-10 15:56:33|DAILY|04977|7569|/equities/incitec-pivot|ASX200|-2.8879108663447|8||0|0|2.69|-0.05682|36.82|0.00281|0.02425|0.0036193625275724|0.607|0.0834|28|12|0.0065125240847785|2.7437967244701
2024-02-10 15:56:34|DAILY|04978|7553|/equities/ing-real-est|ASX200|4.2384869219681|2|-0.0044|1|-0.00438|4.55|-0.00225|45|0.01482|0.05084|0.019229728842291|0.565|0.07379|23|9|0.01342277992278|2.9044546332046
2024-02-10 15:56:35|DAILY|04979|993193|/equities/inghams-group-ltd|ASX200|4.1854871976386|138|0.5176|1|0.51761|4.31|0.01338|39.22|-0.00879|0.02421|0.010697193827674|0.565|0.07292|23|10|0.041760346487007|2.5622415784408
2024-02-10 15:56:36|DAILY|04980|627|/equities/insurance-australia-group-ltd|ASX200/EAFAVALUE|5.9177484635745|14|0.0595|1|0.05952|6.23|-0.03945|35.31|-0.01682|0.00898|-0.0032481254198376|0.586|0.06704|29|10|-0.0039440694310511|2.231243972999
2024-02-10 15:56:38|DAILY|04981|7379|/equities/invocare|ASX200|-12.408292220399|1||0|0|12.07|-0.04433|34.64|-0.02214|0.0242|0.029031427214989|0.607|0.05659|28|9|0.010322680412371|2.2098855670103
2024-02-10 15:56:39|DAILY|04982|7333|/equities/ioof-hldg|ASX200|2.0714677767723|1||0|0|2.3|-0.09627|35.69|0.01944|0.05701|0.014554284922461|0.414|0.09273|29|10|-0.074314975845411|2.9693710144928
2024-02-10 15:56:40|DAILY|04983|942738|/equities/iph-ltd|ASX200|6.5928324187199|12||0|0.02639|7|-0.09125|31.09|-0.02933|-0.00265|0.011877534652061|0.485|0.08223|33|10|0.0031243972999036|2.811881388621
2024-02-10 15:56:41|DAILY|04984|7558|/equities/iress-mrkt-tech|ASX200|7.7371114732521|66|0.5506|2|0.50532|8.49|-0.06654|42.3|0.01774|0.04578|0.03182691669054|0.435|0.0788|23|7|-0.0095741811175338|2.8114759152216
2024-02-10 15:56:42|DAILY|04985|7220|/equities/james-hardie-industries-n.v.|ASX200/EAFAGROWTH|55.720679569417|14|0.0422|2|0.03114|59.28|-0.02918|38|0.04479|0.07387|0.0085801056629235|0.556|0.07203|27|12|0.10269874879692|2.7715745909528
2024-02-10 15:56:44|DAILY|04986|32565|/equities/henderson-group-plc.|ASX200|37.98502402651|23|0.0601|1|0.06013|39.49|-0.09981|19.06|0.01283|0.03494|0.029278978559149|0.529|0.05043|51|17|0.040374245472837|1.7763269617706
2024-02-10 15:56:44|DAILY|04987|7274|/equities/jb-hi-fi|ASX200|-59.18126007882|5||0|0.01855|56.55|0.20338|27.24|-0.00509|0.02397|0.016461326840953|0.526|0.06616|38|9|0.058367661212705|2.4320904716073
2024-02-10 15:56:45|DAILY|04988|985811|/equities/kogan-com-ltd|ASX200|5.2851598776509|12||0|0.17729|5.91|-0.05045|31.12|0.10009|0.13721|0.1782541434931|0.485|0.1432|33|12|0.053724470134875|4.5789142581888
2024-02-10 15:56:46|DAILY|04989|626|/equities/lend-lease-corporation-limited|ASX200/EAFAVALUE|7.070415448451|58|0.091|1|0.09104|7.31|0.00397|28.03|0.00117|0.0178|-0.032739522555702|0.657|0.07864|35|18|-0.063088631984586|2.6051204238921
2024-02-10 15:56:47|DAILY|04990|960731|/equities/link-administration-holdings-ltd|ASX200|2.1552720325156|49|0.7646|2|0.62825|2.19|-0.35152|39.56|0.01577|0.09051|-0.042783823915254|0.48|0.07487|25|5|-0.044556412729026|2.6648784956606
2024-02-10 15:56:49|DAILY|04991|7473|/equities/lynas-corp|ASX200|-6.2960542419303|24||0|-0.10334|5.9|-0.04545|29.82|0.0365|0.07619|0.13297753900829|0.441|0.11215|34|8|0.14332208293153|3.6512285438766
2024-02-10 15:56:50|DAILY|04992|624|/equities/macquarie-group|ASX200/EAFAGROWTH|184.24429187035|55||0|0.13127|190.89|-0.00864|26.59|-0.00031|0.022|0.0039319037109602|0.595|0.04986|37|14|0.050242774566474|1.8799903660886
2024-02-10 15:56:51|DAILY|04993|32451|/equities/magellan-financial-gr|ASX200/EAFAGROWTH|-9.4156041679004|24||0|-0.02349|8.73|-0.23659|33.87|0.02625|0.05586|-0.036434149935296|0.567|0.11741|30|11|-0.125531280077|3.4692165543792
2024-02-10 15:56:51|DAILY|04994|946358|/equities/medibank-private-ltd|ASX200/EAFAGROWTH|3.6729806332605|60|0.0698|1|0.06983|3.83|0.05605|51.26|0.0041|0.01927|0.01669859059258|0.579|0.05631|19|10|0.029828654404647|2.0705208131655
2024-02-10 15:56:52|DAILY|04995|962367|/equities/megaport-ltd|ASX200|11.457342313602|13|0.3649|2|0.31333|12.91|0.27329|29.34|-0.02324|0.05459|0.12964059306556|0.4|0.13227|35|8|0.11060635226179|4.4667545717036
2024-02-10 15:56:54|DAILY|04996|7590|/equities/mesoblast|ASX200|-0.29868261346289|45||0|-0.12698|0.275|-0.03213|24.53|-0.03391|0.03814|0.029020640167663|0.475|0.1533|40|12|-0.029860487804878|5.0996682926829
2024-02-10 15:56:55|DAILY|04997|7566|/equities/metcash-limited|ASX200|3.4848387413462|2|0.0147|2|0.0109|3.71|-0.0525|35.66|-0.03961|-0.00173|0.022883700381439|0.552|0.07119|29|9|0.052390338164251|2.302
2024-02-10 15:56:56|DAILY|04998|7720|/equities/mineral-resource|ASX200|54.533965446491|9||0|-0.06147|57.1|-0.01161|27.86|0.01528|0.06496|0.096988185353604|0.486|0.09179|37|8|0.15985081809432|3.3615534167469
2024-02-10 15:56:57|DAILY|04999|7619|/equities/mirvac-group|ASX200/EAFAVALUE|2.1026722534076|2|0.0315|2|0|2.24|0.12|35.79|-0.01361|0.00988|0.011867617586218|0.621|0.07209|29|12|-0.010707410972089|2.6327728585178
2024-02-10 15:56:58|DAILY|05000|7311|/equities/monadelphous|ASX200|-14.484531808922|13||0|0.00436|13.82|-0.0845|34.23|0.01655|0.0525|0.029889131794151|0.633|0.08515|30|11|0.015736284889317|3.0992454282964
2024-02-10 15:57:00|DAILY|05001|18557|/equities/nanosonics|ASX200|-3.3925288672091|27||0|-0.31308|2.94|0.04648|31.66|0.00861|0.05016|-0.019354055916446|0.25|0.10916|32|5|-0.026432146294514|3.5545505293552
2024-02-10 15:57:01|DAILY|05002|7788|/equities/national-australia-bank-limited|ASX200/EAFAVALUE|31.204700077894|44||0|0.10402|32.37|0.05951|25.51|0.00044|0.0228|0.050197997751795|0.436|0.04593|39|9|0.041675337186898|1.6916955684008
2024-02-10 15:57:02|DAILY|05003|102032|/equities/nsreit-stapled|ASX200|2.1950382303827|6||0|-0.01277|2.32|0.05381|41.24|0.00201|0.02359|0.038815112702956|0.44|0.06898|25|8|0.041359073359073|2.3701891891892
2024-02-10 15:57:03|DAILY|05004|102006|/equities/nearmap-fpo|ASX200|2.0110068873794|8|0.0096|1|0.00962|2.1|-0.0534|34.95|0.04472|0.10473|0.18900442636361|0.381|0.12907|21|7|0.065649122807018|4.4171497975708
2024-02-10 15:57:03|DAILY|05005|1055094|/equities/netwealth-group|ASX200|16.412870205695|62|0.2842|2|0.27697|17.52|-0.09486|36.22|0.00288|0.05466|0.084812833399121|0.481|0.10501|27|7|0.11507218479307|3.5449297401347
2024-02-10 15:57:05|DAILY|05006|7695|/equities/newcrest-mining-limited|ASX200/EAFAGROWTH|-24.94091512433|7||0|-0.07083|23.35|-0.01166|26.67|-0.01104|0.01765|0.049783094267972|0.472|0.07073|36|8|-0.00097101449275362|2.1846801242236
2024-02-10 15:57:06|DAILY|05007|41354|/equities/news-corp-b|ASX200|40.571808662242|12|0.0924|2|0.0802|41.89|0.06151|20.98|-0.0161|0.02215|0.019007893278561|0.49|0.04433|49|8|0.091269489894129|1.7586390760346
2024-02-10 15:57:07|DAILY|05008|40380|/equities/nextdc-ltd|ASX200|13.720851654884|64||0|0.13744|14.4|-0.05483|24.95|-0.0217|0.00947|0.010661371085672|0.615|0.08119|39|13|0.099035714285714|2.5597027027027
2024-02-10 15:57:08|DAILY|05009|14292|/equities/nib-holdings|ASX200|7.6930096861626|14|0.0298|2|0.01131|8.05|0.13149|37.96|-0.00274|0.02987|0.053333912502917|0.519|0.06861|27|9|0.040981695568401|2.4329768786127
2024-02-10 15:57:09|DAILY|05010|1089517|/equities/nickel-mines|ASX200|-0.76339701774909|1||0|0|0.65|0.03276|30.38|0.00173|0.04762|0.032678114820387|0.588|0.12427|34|12|0.058764762826718|4.1923998063892
2024-02-10 15:57:11|DAILY|05011|985597|/equities/nine-ent-fpo|ASX200|1.9198004494347|59|0.0135|2|0.00255|1.965|-0.08738|36.33|0.01943|0.05261|0.067404065151196|0.519|0.08236|27|6|0.036492781520693|2.9864157844081
2024-02-10 15:57:11|DAILY|05012|39197|/equities/northern-star-resources|ASX200/EAFAGROWTH|12.811322382959|9||0|-0.00525|13.26|0.16378|22.91|-0.01992|0.02206|0.033696565847194|0.489|0.08791|45|6|0.059627526467758|2.8865283926853
2024-02-10 15:57:12|DAILY|05013|13870|/equities/nrw-holdings|ASX200|2.6835898907822|2||0|-0.01034|2.87|0.04317|31.36|-0.0052|0.02546|0.023524710071848|0.545|0.11547|33|11|0.048324324324324|3.9303523166023
2024-02-10 15:57:13|DAILY|05014|7506|/equities/nufarm-ltd|ASX200|5.1666191753543|59||0|0.15385|5.55|-0.06513|25.15|-0.03616|0.0052|-0.0024717733497115|0.641|0.07971|39|16|0.020455245428296|2.8891992300289
2024-02-10 15:57:14|DAILY|05015|1167776|/equities/nuix-ltd|ASX200|-1.7925406470408|20||0|-0.03005|1.775|1.05683|43.5|0.06011|0.15813|0.046317874942058|0.556|0.15559|18|5|-0.069983790523691|5.3486645885287
2024-02-10 15:57:16|DAILY|05016|7600|/equities/oil-search-limited|ASX200/EAFAGROWTH|-4.226954592527|27||0|-0.04038|4.04|0.05779|23.35|-0.02232|0.0157|0.045936516061979|0.45|0.08843|20|5|-0.038444219066937|3.4493488843813
2024-02-10 15:57:17|DAILY|05017|18532|/equities/imf-australia-ltd|ASX200|1.3195262499945|3|-0.0346|1|-0.0346|1.395|-0.01701|29.57|-0.00706|0.02349|-0.033171557122368|0.486|0.11858|35|12|-0.074847637415622|4.0420163934426
2024-02-10 15:57:18|DAILY|05018|7420|/equities/orica-limited|ASX200/EAFAGROWTH|15.783817407572|5|-0.0103|1|-0.01031|16.32|0.04765|25.2|-0.02826|-0.00134|0.0049120962237421|0.61|0.06652|41|18|-0.012086788813886|2.2303365477339
2024-02-10 15:57:18|DAILY|05019|7710|/equities/origin-energy-limited|ASX200/EAFAVALUE|8.0461736568196|8||0|-0.01643|8.38|-0.03891|26.46|-0.00044|0.03642|0.024940518349313|0.513|0.05507|39|11|0.02822906641001|2.1873320500481
2024-02-10 15:57:19|DAILY|05020|985599|/equities/orora-fpo|ASX200|2.6795998020965|42|0.083|2|0.07576|2.84|0.05689|39.64|0.00342|0.02547|0.018289659347744|0.6|0.06812|25|11|0.0039922480620155|2.4075
2024-02-10 15:57:21|DAILY|05021|7474|/equities/oz-minerals-limited|ASX200|-27.087737084424|1||0|0|26.4394|0.01881|31.92|0.02262|0.06539|0.10903461655219|0.538|0.0781|26|7|0.14418674698795|2.5183626506024
2024-02-10 15:57:22|DAILY|05022|14249|/equities/bt-investment-management|ASX200|4.9012375146529|38|0.0835|2|0.05071|5.18|0.09071|34.71|0.01724|0.05298|0.054746815834863|0.381|0.10905|21|5|-0.019819843342037|3.2876997389034
2024-02-10 15:57:23|DAILY|05023|7674|/equities/ausdrill|ASX200|-0.87499162148446|40|-0.2049|1|-0.20488|0.815|-0.06839|31.25|-0.00853|0.04815|0.10452238797671|0.469|0.12897|32|8|0.0043262752646776|4.3977526467758
2024-02-10 15:57:24|DAILY|05024|7625|/equities/perpetual-limited|ASX200|25.022315719886|66|0.249|2|0.23441|25.33|0.04962|31.39|-0.00378|0.03321|-0.0016105599375431|0.419|0.07785|31|8|-0.018822736030829|2.5975674373796
2024-02-10 15:57:25|DAILY|05025|13576|/equities/perseus-mining-ltd|ASX200|-1.8344197538636|1||0|0|1.685|-0.09164|25.98|-0.03916|0.00147|0.012072483509568|0.5|0.10907|40|9|0.088001924927815|3.5756111645813
2024-02-10 15:57:27|DAILY|05026|948096|/equities/pilbara-minerals-ltd|ASX200|-3.766480191896|19|0.0197|1|0.01966|3.63|-0.06328|29.79|0.0507|0.12294|0.037618274364045|0.441|0.15207|34|10|0.34243646944714|5.31492628516
2024-02-10 15:57:28|DAILY|05027|10545|/equities/platinum-asset-mgmt|ASX200|-1.2001115445539|22||0|-0.11475|1.08|-0.00813|46.27|0.01023|0.04855|-0.036539774084696|0.682|0.08689|22|12|-0.10664485081809|2.9662617901829
2024-02-10 15:57:29|DAILY|05028|1137433|/equities/pointsbet-holdings-ltd|ASX200|0.8187313851615|12|-0.0608|1|-0.06077|0.85|0.11728|35.17|0.02557|0.12223|0.038865588496049|0.586|0.19113|29|14|0.025131910766247|5.8814335596508
2024-02-10 15:57:30|DAILY|05029|32481|/equities/calzada|ASX200|1.7115650759994|67|0.5046|2|0.48263|1.92|-0.12203|42.13|0.07051|0.14018|0.087115293027041|0.522|0.15577|23|9|0.088553623188406|5.0751729468599
2024-02-10 15:57:31|DAILY|05030|7738|/equities/premier-inv|ASX200|26.91828798516|11|0.0121|1|0.01214|28.34|0.04869|26.38|-0.00732|0.01355|0.033112879597186|0.538|0.07797|39|14|0.067085659287777|2.657874879692
2024-02-10 15:57:32|DAILY|05031|8583|/equities/primary-health|ASX200|-1.5147429546884|19||0|0.04676|1.455|-0.16265|39.19|-0.00237|0.0254|-0.022117971213198|0.654|0.09082|26|13|-0.029466730954677|2.9400405014465
2024-02-10 15:57:33|DAILY|05032|948097|/equities/pro-medicus-ltd|ASX200|101.75882036792|19||0|0.09947|106.77|0.09401|35.21|0.01939|0.05771|0.072466822238722|0.621|0.10044|29|9|0.18379980750722|3.3885033686237
2024-02-10 15:57:34|DAILY|05033|985603|/equities/qantas-airways-limited|ASX200/EAFAGROWTH/EAFAVALUE|5.3721893522588|11|0.0438|1|0.0438|5.72|0.01517|31.15|0.01614|0.04747|-0.002323237459998|0.485|0.07854|33|8|0.0090751445086705|2.6812427745665
2024-02-10 15:57:35|DAILY|05034|8592|/equities/qbe-insurance-group-limited|ASX200/EAFAVALUE|15.688180738281|25|0.0984|1|0.0984|16.52|-0.00066|23.58|-0.0146|0.0091|0.010991879002013|0.535|0.06376|43|16|0.046136801541426|2.2535163776493
2024-02-10 15:57:36|DAILY|05035|14304|/equities/qube-logistics-holdings|ASX200|3.1544717733751|67|0.1779|2|0.13793|3.3|0.00206|38.72|0.00082|0.02864|0.0065037835677409|0.52|0.06648|25|4|0.019147001934236|2.2803626692456
2024-02-10 15:57:38|DAILY|05036|14307|/equities/ramelius-resources|ASX200|-1.6169123890589|22||0|-0.03822|1.51|0.17465|26.79|-0.00551|0.03141|0.057768251136625|0.5|0.12237|38|14|0.076652550529355|4.0637459095284
2024-02-10 15:57:39|DAILY|05037|8604|/equities/ramsay-healthcare|ASX200/EAFAGROWTH|-51.923098419457|19|0.0124|1|0.01242|51.34|-0.00647|30|-0.00401|0.01209|-0.0008016861538424|0.618|0.06188|34|18|-0.014065510597303|2.110732177264
2024-02-10 15:57:39|DAILY|05038|8599|/equities/rea-group-ltd|ASX200/EAFAGROWTH|-191.19584120366|2|0.0592|1|0.05923|186.88|0.06823|27.32|-0.0169|0.01152|0.026191277137816|0.553|0.07078|38|8|0.081409047160732|2.6083580365736
2024-02-10 15:57:40|DAILY|05039|8601|/equities/reece-australia|ASX200/EAFAGROWTH|21.475823981459|65|0.2231|1|0.22306|22.81|0.02497|42.35|0.06304|0.08731|0.10651127160475|0.565|0.07759|23|11|0.08655105973025|2.7646994219653
2024-02-10 15:57:41|DAILY|05040|32462|/equities/regis-resources-ltd|ASX200|-2.1467168999307|7||0|-0.01519|1.945|0.25244|36.79|0.03751|0.08947|0.054184550641549|0.321|0.09836|28|5|-0.030303088803089|3.2071853281853
2024-02-10 15:57:43|DAILY|05041|977693|/equities/reliance-worldwide-corporation|ASX200|-4.421700177941|10|0.0434|1|0.04337|4.33|0.07609|34.33|0.01391|0.04871|0.031413491950262|0.567|0.09248|30|13|0.04134937439846|3.22331280077
2024-02-10 15:57:44|DAILY|05042|8610|/equities/resmed-inc.|ASX200|28.215580768436|23|0.1073|2|0.07989|28.52|0.04394|19.94|-0.01102|0.02122|0.023465164956898|0.471|0.04807|51|12|0.043100096246391|1.5400769971126
2024-02-10 15:57:45|DAILY|05043|8616|/equities/resolute-mining|ASX200|-0.4221394195597|21||0|-0.0875|0.365|0.05263|39|0.05035|0.09127|0.043370932156668|0.385|0.14401|26|9|-0.035769825918762|4.9129100580271
2024-02-10 15:57:46|DAILY|05044|8607|/equities/rio-tinto-limited|ASX200/EAFAVALUE|126.93731755375|11|-0.0208|1|-0.02081|129.87|0.08562|22.87|-0.00285|0.01992|0.012083285866283|0.556|0.05458|45|15|0.043908565928778|1.9033484119346
2024-02-10 15:57:47|DAILY|05045|8656|/equities/santos-limited|ASX200/EAFAGROWTH/EAFAVALUE|-7.9090702060728|3|-0.0121|1|-0.01215|7.32|0.04654|23.57|-0.01694|0.01491|0.018337234594666|0.386|0.07142|44|8|0.022187680461983|2.3932098171319
2024-02-10 15:57:49|DAILY|05046|102935|/equities/scentre|ASX200/EAFAVALUE|2.9627155779798|8|0.047|2|0.0228|3.14|0.07719|29.49|-0.01072|0.00921|0.020908987985634|0.6|0.07605|35|12|0.0085707410972088|2.5475851780558
2024-02-10 15:57:50|DAILY|05047|8624|/equities/seek-ltd|ASX200/EAFAGROWTH|24.925078997064|2|0.0198|1|0.01982|26.75|0.14107|28.03|0.00472|0.03299|-0.0011126671506761|0.432|0.07592|37|12|0.042616570327553|2.6648188824663
2024-02-10 15:57:51|DAILY|05048|8626|/equities/seven-network|ASX200|34.544528908342|1||0|0|37.08|0.1902|33.48|0.01193|0.03629|0.04711057277712|0.484|0.07368|31|8|0.086680154142582|2.5361541425819
2024-02-10 15:57:51|DAILY|05049|40384|/equities/shopping-centres-australasia-prop.|ASX200|2.1659169126077|2|0.0133|2|0.00435|2.31|-0.0462|31.42|-0.022|-0.00184|0.023622506954325|0.394|0.06226|33|7|-0.00097784200385356|2.3669306358382
2024-02-10 15:57:52|DAILY|05050|32454|/equities/silver-lake-resources|ASX200|-1.2333543726303|5||0|-0.04464|1.07|0.19867|27.24|-0.00146|0.04336|0.020623924259962|0.632|0.11129|38|17|0.036315688161694|3.7156717998075
2024-02-10 15:57:54|DAILY|05051|8629|/equities/sims-group-limited|ASX200|13.885211318958|8||0|0|14.52|0.07148|29.49|0.00562|0.04548|0.061521418467614|0.457|0.08027|35|7|0.058410009624639|3.0297045235804
2024-02-10 15:57:55|DAILY|05052|14315|/equities/sky-city-entertainment|ASX200|1.8596316243069|48|0.1533|2|0.12571|1.97|-0.01408|36.7|-0.00535|0.02994|0.0054540652159111|0.556|0.09202|27|9|-0.028724470134875|2.845887283237
2024-02-10 15:57:56|DAILY|05053|8635|/equities/sonic-healthcare-limited|ASX200/EAFAGROWTH|-32.267859147826|16|0.0385|1|0.03854|31.8|0.03913|26.95|-0.00533|0.01522|0.023084855472691|0.395|0.05567|38|12|0.024364773820982|1.9661819056785
2024-02-10 15:57:57|DAILY|05054|953541|/equities/south32-ltd|ASX200/EAFAGROWTH|-3.411586242686|17||0|-0.04559|3.14|-0.07736|25.58|-0.02132|0.00235|0.013142271863185|0.525|0.07607|40|14|0.045541867179981|2.6625717035611
2024-02-10 15:57:58|DAILY|05055|8640|/equities/spark-irs-unt|ASX200|-2.849845767544|1||0|0|2.75|0.28112|60.75|0.01712|0.03435|0.046163599396685|0.75|0.06386|8|5|0.069409465020576|2.0474485596708
2024-02-10 15:58:00|DAILY|05056|8670|/equities/telecom-corp-of-new-zealand-ltd|ASX200/EAFAVALUE|4.8129543393276|63|0.0488|2|0.04478|4.9|0.04222|36.19|-0.01502|0.0005|-0.00027643492538197|0.667|0.04685|27|13|0.023855630413859|1.5954090471607
2024-02-10 15:58:01|DAILY|05057|8620|/equities/st-barbara|ASX200|-0.18582740944712|70||0|-0.08571|0.16|-0.13139|26.69|-0.01553|0.05182|-0.044021074406232|0.444|0.12107|36|7|-0.1873640776699|4.1101184466019
2024-02-10 15:58:02|DAILY|05058|32444|/equities/echo-entertainment-group-ltd|ASX200|0.49656372699783|6||0|-0.04348|0.55|0.17347|33.13|0.02885|0.05838|0.0011943791440349|0.581|0.0981|31|11|-0.16608720930233|3.2508604651163
2024-02-10 15:58:03|DAILY|05059|102031|/equities/steadfast-f|ASX200|5.7149725898591|49|0.0736|1|0.07361|5.98|-0.06632|36.59|-0.01435|0.00702|0.026947656421034|0.556|0.06234|27|8|0.06482528957529|2.2867847490347
2024-02-10 15:58:04|DAILY|05060|8631|/equities/stockland|ASX200/EAFAVALUE|4.2963145337968|8|0.011|1|0.01096|4.61|0.07547|33.29|0.00518|0.02834|0.010380010141103|0.484|0.0751|31|12|0.027009624639076|2.4539720885467
2024-02-10 15:58:06|DAILY|05061|8659|/equities/suncorp-metway-limited.|ASX200/EAFAVALUE|13.700840724204|13|0.0028|1|0.0028|14.31|0.05939|27.76|-0.01427|0.00965|0.011609773685215|0.459|0.05512|37|10|0.027374398460058|2.0349518768046
2024-02-10 15:58:06|DAILY|05062|8658|/equities/supa-cheap|ASX200|15.4532864474|20|0.0244|2|0.00886|15.95|0.04702|35.14|0.0461|0.07059|0.070822003583723|0.621|0.08905|29|10|0.078833333333333|2.9819421965318
2024-02-10 15:58:07|DAILY|05063|18484|/equities/sydney-airport-holdings|ASX200/EAFAGROWTH|8.6428290569517|41|0.0322|2|0.01513|8.72|0.35813|37.77|0.00978|0.07911|0.055363630243285|0.538|0.08624|13|4|0.038943502824859|2.1292391713748
2024-02-10 15:58:08|DAILY|05064|8664|/equities/tabcorp-holdings-limited|ASX200/EAFAVALUE|0.75576838122522|8|0.0259|2|-0.00625|0.795|0.08476|33.19|-0.05753|0.03671|0.016741529133339|0.613|0.0947|31|11|-0.064916988416988|2.5657722007722
2024-02-10 15:58:09|DAILY|05065|8679|/equities/technology-one|ASX200|15.253067219483|14|0.0193|1|0.01928|15.86|-0.02889|27.68|-0.0191|0.00871|0.02543815306016|0.486|0.07067|37|11|0.08046287367406|2.4961620057859
2024-02-10 15:58:11|DAILY|05066|8677|/equities/telstra-corporation-limited.|ASX200/EAFAVALUE|3.9159167854383|38|0.0179|1|0.0179|3.98|0.02625|47.71|0.01483|0.02908|0.013851269770466|0.667|0.044|21|10|0.02183926852743|1.5675948026949
2024-02-10 15:58:12|DAILY|05067|13578|/equities/tpg-telecom-ltd|ASX200|5.098299824991|38|0.0724|1|0.07243|5.33|-0.12386|25.69|-0.03364|-0.00056|-0.029462206860659|0.436|0.07273|39|12|-0.0019817131857555|2.4495178055823
2024-02-10 15:58:13|DAILY|05068|8668|/equities/transurban-group|ASX200/EAFAGROWTH|-13.564836867265|19|-0.0443|1|-0.04431|12.94|0.0893|29.94|-0.00835|0.00761|0.013876650931132|0.5|0.05572|34|11|5.8880308880305E-5|1.8504681467181
2024-02-10 15:58:14|DAILY|05069|32563|/equities/treasury-wine-estates-ltd|ASX200/EAFAGROWTH|10.401723436543|8|0.0223|1|0.02228|11.01|-0.0973|29.4|-0.01173|0.01879|-3.6267106379068E-5|0.571|0.06604|35|13|-0.011127413127413|2.4012104247104
2024-02-10 15:58:14|DAILY|05070|1080079|/equities/unibail-rodamco-westfield|ASX200|5.6921495984127|8||0|0.06159|5.86|0.03839|16.92|0.00692|0.05144|0.041291409578118|0.475|0.05994|61|8|-0.0058402309913378|1.9627151106833
2024-02-10 15:58:16|DAILY|05071|1159126|/equities/united-malt-group-ltd|ASX200|4.9333172319368|87|0.1267|1|0.1267|4.98|-0.00226|38.81|-0.04367|0.01549|0.021325352626252|0.667|0.08838|21|10|0.045243063263041|2.648358490566
2024-02-10 15:58:17|DAILY|05072|7791|/equities/federation-centres|ASX200/EAFAVALUE|1.9710325547967|2|0.0048|1|0.00483|2.08|0.08123|31.42|-0.00635|0.02298|0.018330193404205|0.515|0.07507|33|11|0.0097071290944123|2.5408400770713
2024-02-10 15:58:18|DAILY|05073|963730|/equities/cybg-plc-ax|ASX200|2.9242906560013|8||0|0.01623|3.13|0.00251|27.89|0.02343|0.07873|0.095598674110679|0.514|0.07195|37|5|0.039823869104909|2.7170587102984
2024-02-10 15:58:19|DAILY|05074|1088709|/equities/viva-energy-group|ASX200|3.4774317140881|6|0.0387|2|0.01944|3.67|0.08434|29.54|-0.02362|-0.00178|0.027636470259768|0.6|0.08396|35|14|0.08907218479307|2.9543445620789
2024-02-10 15:58:20|DAILY|05075|8646|/equities/soul-pattinson|ASX200/EAFAGROWTH|32.855058770067|9|0.0012|1|0.00119|33.64|0.10718|44.83|0.01242|0.03562|-0.011082356008566|0.478|0.06871|23|6|0.057967276227142|2.1379278152069
2024-02-10 15:58:22|DAILY|05076|986103|/equities/viva-energy-reit-ltd|ASX200|2.358320255827|10||0|0.02058|2.48|0.05789|41.2|0.00547|0.01981|-0.0071528928376255|0.6|0.06386|25|11|-0.0033541867179981|2.0230461982676
2024-02-10 15:58:23|DAILY|05077|39194|/equities/webjet|ASX200|7.1673414934956|64|0.1798|2|0.17214|7.49|-0.13997|29.27|0.01505|0.0565|0.013106021231416|0.576|0.09819|33|10|0.026692905733722|3.288583090379
2024-02-10 15:58:24|DAILY|05078|8712|/equities/wesfarmers-limited|ASX200/EAFAGROWTH|56.589359025956|41|0.0702|1|0.07017|58.11|0.04343|28.54|0.00075|0.0165|0.017625356958988|0.371|0.04708|35|8|0.044252165543792|1.7401241578441
2024-02-10 15:58:25|DAILY|05079|994040|/equities/westgold-resources-ltd|ASX200|1.9649098063213|9||0|-0.09773|1.985|0.11675|29.34|-0.0036|0.03996|0.039110871752661|0.629|0.13187|35|13|0.044875362318841|4.1650724637681
2024-02-10 15:58:26|DAILY|05080|8706|/equities/westpac-banking-corporation|ASX200/EAFAVALUE|23.49547708862|44|0.1184|1|0.1184|24.37|0.02832|25.54|0.00249|0.02236|0.015527632677984|0.538|0.04337|39|11|0.016161693936477|1.6123041385948
2024-02-10 15:58:27|DAILY|05081|10547|/equities/white-haven-coal|ASX200|-8.185626698535|4|-0.0398|1|-0.03979|7.48|0.05962|25.9|-0.01016|0.03491|0.071546359062413|0.575|0.13014|40|15|0.16392877767084|4.2202338787295
2024-02-10 15:58:28|DAILY|05082|976093|/equities/wisetech-global-ltd|ASX200/EAFAGROWTH|69.986831282048|1||0|0|77.15|0.08053|29.69|-0.00752|0.05923|0.030130782144701|0.543|0.10198|35|11|0.17145235803657|3.5364947064485
2024-02-10 15:58:29|DAILY|05083|8721|/equities/woodside-petroleum-limited|ASX200/EAFAVALUE|31.299651932896|30||0|0.01465|31.86|-0.03325|25.9|0.01418|0.03593|0.0052585306990546|0.487|0.0647|39|10|0.017740134744947|2.1609846005775
2024-02-10 15:58:30|DAILY|05084|8720|/equities/woolworths-limited|ASX200/EAFAGROWTH|-36.835033819277|20|-0.0213|1|-0.02126|35.45|0.01542|31.88|-0.00044|0.01304|0.0083029993566727|0.656|0.05231|32|17|0.018502406159769|1.6427699711261
2024-02-10 15:58:31|DAILY|05085|8718|/equities/worley-parsons|ASX200|-15.718223787586|22||0|-0.05505|15.62|-0.047|33.9|0.01049|0.04016|0.033087264108985|0.667|0.08171|30|11|0.039784200385356|2.8421078998073
2024-02-10 15:58:33|DAILY|05086|102040|/equities/xero|ASX200/EAFAGROWTH|-115.50635453446|4||0|0.03138|111.74|-0.04277|28.78|-0.0026|0.02351|0.031531766123477|0.528|0.08562|36|13|0.066671799807507|2.8987853705486
2024-02-10 15:58:34|DAILY|05087|948170|/equities/rubianna-resources-ltd|ASX200|0.69585367943605|15|0.4998|2|0.43307|0.91|0.25743|27.62|0.08163|0.13933|0.12555872104924|0.595|0.17813|37|15|0.018203667953668|6.2579536679537
2024-02-10 15:58:35|DAILY|05088|320|/equities/abb-ltd|STOXX600/SMI/CHALL/EAFAVALUE|36.517028485372|9||0|0.02225|38.14|0.03295|26.41|-0.0058|0.01491|0.031432857773683|0.564|0.0588|39|14|0.06085549132948|1.8513930635838
2024-02-10 15:58:35|DAILY|05089|949649|/equities/addex-therapeutics-ltd|CHALL|0.063618403175667|23|0.2705|1|0.27055|0.0742|0.56522|78.15|0.07047|0.18955|0.11587848456486|0.308|0.23914|13|4|-0.13955684007707|7.7618400770713
2024-02-10 15:58:36|DAILY|05090|317|/equities/adecco|STOXX600/CHALL/EAFAVALUE|-38.56247921702|24||0|-0.09091|35.9|0.09398|33.83|0.01634|0.04535|0.026905843781904|0.467|0.0759|30|13|-0.02814161849711|2.4135115606936
2024-02-10 15:58:38|DAILY|05091|949648|/equities/adval-tech-holding-ag|CHALL|105.08548128543|2|0.0343|2|0.00901|112|0.00546|11.85|-0.05807|0.00447|-0.030805948645923|0.462|0.04851|52|8|-0.0032366288492707|1.4859708265802
2024-02-10 15:58:39|DAILY|05092|949650|/equities/aevis-holding-sa|CHALL|-16.876138338303|77||0|-0.11667|15.9|-0.05263|37|-0.02477|-0.00153|0.019921247642868|0.577|0.07344|26|10|0.028611753371869|2.2000587668593
2024-02-10 15:58:40|DAILY|05093|949651|/equities/airesis-sa|CHALL|0.48525490182295|21|-0.1055|2|-0.21094|0.505|0.30612|16.2|-0.09179|-0.02818|-0.01033561191959|0.551|0.0982|49|12|0.037755528255528|2.7263218673219
2024-02-10 15:58:41|DAILY|05094|1128773|/equities/alcon-ag|STOXX600/SMI/CHALL/EAFAGROWTH/EAFAVALUE|-68.640783036898|10|0.0345|1|0.03445|67.26|-0.04365|24.5|-0.01146|0.00611|0.0067607890697748|0.5|0.06358|42|16|0.035467244701349|2.1179306358382
2024-02-10 15:58:42|DAILY|05095|48533|/equities/allreal-holding|STOXX600/CHALL/MSCI_EU_SMALLCAP|148.85490889942|60||0|0.01071|151|-0.00649|29.67|-0.01762|0.00033|-0.00023960884464544|0.515|0.04985|33|11|-0.017685934489403|1.6878843930636
2024-02-10 15:58:43|DAILY|05096|949654|/equities/alpine-select-ag|CHALL|-7.8004053293825|5|-0.0121|2|0|7.5|0.01351|14.98|-0.00268|0.01225|-0.019420931288547|0.489|0.01933|47|11|-0.072529661016949|0.7593093220339
2024-02-10 15:58:44|DAILY|05097|949655|/equities/also-holding-ag|CHALL/MSCI_EU_SMALLCAP|252.86618546701|12|0.0442|2|0.01711|267.5|0.11205|33.13|-0.00522|0.01596|0.019337800604632|0.645|0.08526|31|15|0.066594412331407|2.7409691714836
2024-02-10 15:58:45|DAILY|05098|48525|/equities/ams-ag|STOXX600/CHALL/MSCI_EU_SMALLCAP|-2.2257567438292|3||0|0.15906|2.197|-0.6695|30.47|0.01879|0.06406|-0.017748511969432|0.529|0.12996|34|12|-0.15342581888247|4.5094778420038
2024-02-10 15:58:46|DAILY|05099|949657|/equities/apg-sga-sa|CHALL/MSCI_EU_SMALLCAP|177.02447258646|38|0.0592|1|0.05915|188|-0.01114|47.67|-0.02938|-0.00477|0.038562831970539|0.524|0.08153|21|10|-0.01823795761079|2.6118092485549
2024-02-10 15:58:46|DAILY|05100|48552|/equities/afg-i|CHALL/MSCI_EU_SMALLCAP|9.2508917873611|67|0.252|2|0.22034|10.08|-0.08382|33.52|0.00741|0.03734|0.011182516192591|0.621|0.09008|29|11|0.0026136801541426|3.1646936416185
2024-02-10 15:58:48|DAILY|05101|955643|/equities/usi-group-holdings-ag|CHALL|-0.16305081696437|48|-0.3216|2|-0.30058|0.121|-0.10816|16|-0.15058|-0.01169|-0.031622790699319|0.353|0.16938|34|2|0.89738409475465|6.8623874788494
2024-02-10 15:58:49|DAILY|05102|49837|/equities/aryzta-ag-(vx)|CHALL/MSCI_EU_SMALLCAP|-1.6045365047344|51|-0.0288|1|-0.02882|1.55|-0.06693|44.91|0.0474|0.09837|0.11124782029708|0.591|0.11664|22|8|0.090151252408478|4.3435789980732
2024-02-10 15:58:50|DAILY|05103|48538|/equities/ascom-holding-ag|CHALL/MSCI_EU_SMALLCAP|-7.6068523273996|44||0|-0.12289|7.28|-0.18678|41.46|0.02137|0.04868|0.056874049696425|0.75|0.11591|24|14|-0.0076319845857418|3.5928159922929
2024-02-10 15:58:51|DAILY|05104|1072993|/equities/asmallworld|CHALL|-1.7198704002463|41|-0.0606|1|-0.06061|1.55|-0.00568|33.54|-0.00916|0.04292|0.045313300965106|0.423|0.13155|26|6|0.040779605263158|4.3755394736842
2024-02-10 15:58:52|DAILY|05105|949660|/equities/autoneum-holding-ag|CHALL/MSCI_EU_SMALLCAP|118.80642049279|15|-0.0405|1|-0.0405|123.2|0.12523|33.03|0.03519|0.07018|0.057096086520651|0.581|0.10454|31|11|0.040885356454721|3.5264200385356
2024-02-10 15:58:53|DAILY|05106|949661|/equities/bachem-holding-ag|CHALL/MSCI_EU_SMALLCAP|-61.061611205987|50||0|-0.06677|59.4|-0.09266|32.97|0.04606|0.08723|0.044752085947826|0.4|0.10444|30|8|0.018130057803468|3.4172312138728
2024-02-10 15:58:54|DAILY|05107|322|/equities/baloise-hld|STOXX600/CHALL/EAFAVALUE|135.28946507108|17||0|0.02902|138.3|-0.02502|35.24|0.00976|0.03002|-0.019546370968357|0.483|0.05466|29|6|-0.012105009633911|1.7963766859345
2024-02-10 15:58:55|DAILY|05108|949723|/equities/bank-linth-llb-ag|CHALL|-622.63089549979|1||0|0|585|-0.02882|24.88|-0.04887|-0.00468|0.01543973718175|0.583|0.04855|24|9|0.049961474036851|1.5575360134003
2024-02-10 15:58:56|DAILY|05109|48544|/equities/banque-cantonale|CHALL/EAFAVALUE|-111.71867921845|2|-0.0047|1|-0.00469|106|0.05438|39.88|0.00736|0.02428|0.018205391227119|0.5|0.05464|26|12|0.036942196531792|1.833274566474
2024-02-10 15:58:57|DAILY|05110|949664|/equities/banque-cantonale-de-geneve|CHALL|241.45896249519|90||0|0.12775|256|0.10947|49.95|-0.00812|0.0019|-0.0047583198235966|0.579|0.04008|19|7|0.029146435452794|1.2370327552987
2024-02-10 15:58:58|DAILY|05111|949666|/equities/banque-cantonale-du-jura-sa|CHALL|52.935953544411|9||0|0|56.5|0.13|20.43|-0.04038|-0.016|-0.0023060063616576|0.524|0.04599|42|14|0.022061200923788|1.3193210161663
2024-02-10 15:58:59|DAILY|05112|955653|/equities/banque-cantonale-du-valais|CHALL|-110.35525904107|81||0|-0.00901|110|0.02273|53.17|0.00792|0.01453|0.023848380031824|0.444|0.03535|18|8|0.00072902603664418|1.0762825458052
2024-02-10 15:59:00|DAILY|05113|49829|/equities/barry-callebau|STOXX600/CHALL/EAFAGROWTH|-1327.4278419256|44||0|-0.09136|1283|0.00311|38.27|0.00446|0.01603|-0.02449788496063|0.731|0.04996|26|15|-0.042845857418112|1.6990375722543
2024-02-10 15:59:00|DAILY|05114|949670|/equities/basellandschaftliche-kantonalbank|CHALL|-866.84090950574|84||0|-0.02511|854|-0.02667|79.42|-0.00543|-0.00093|-0.008350875730723|0.5|0.0235|12|6|-0.0060444015444015|0.67958204633205
2024-02-10 15:59:01|DAILY|05115|949676|/equities/basilea-pharmaceutica-ag|CHALL/MSCI_EU_SMALLCAP|-35.159297971703|18||0|-0.01067|32.45|-0.10748|30.03|-0.00603|0.02064|-0.0068535694153309|0.559|0.09426|34|14|-0.012337186897881|3.1823757225434
2024-02-10 15:59:03|DAILY|05116|949675|/equities/basler-kantonalbank|CHALL|62.598994731126|20|0.003|1|0.00305|65.8|0.04459|67.93|-0.0028|0.00759|0.0024007692122806|0.6|0.05663|15|10|-0.0054036608863198|1.7093776493256
2024-02-10 15:59:03|DAILY|05117|48555|/equities/bb-biotech-ag-exch?cid=48555|CHALL|45.604887953837|68|0.2917|1|0.29172|49.15|-0.01675|33.48|0.02359|0.04318|-0.0093173958115492|0.621|0.06543|29|12|-0.012919075144509|2.1933131021195
2024-02-10 15:59:04|DAILY|05118|48527|/equities/belimo-holding|STOXX600/CHALL/MSCI_EU_SMALLCAP|-426.7745142427|23||0|-0.09797|399.6|-0.07185|36.29|0.01064|0.04593|0.046235162471312|0.464|0.0808|28|9|0.030253371868979|2.7071570327553
2024-02-10 15:59:05|DAILY|05119|945097|/equities/bell-ag|CHALL/MSCI_EU_SMALLCAP|-260.59227092077|79|-0.0423|1|-0.04231|249|-0.02622|36.92|-0.04001|-0.01904|-0.0036626283105209|0.577|0.07301|26|11|0.0044778420038536|2.2268140655106
2024-02-10 15:59:06|DAILY|05120|955638|/equities/bergbahnen-engelberg-truebsee|CHALL|-44.283694687061|1||0|0|40.9|-0.04215|25.65|-0.03395|-0.00863|0.00026656894307239|0.65|0.06956|40|20|-0.033055555555556|2.1772884990253
2024-02-10 15:59:07|DAILY|05121|949667|/equities/berner-kantonalbank-ag|CHALL|233.18089846715|9||0|-0.0124|239|0.0431|38.15|-0.01617|-0.00327|0.0047338526175293|0.37|0.03892|27|5|0.010131984585742|1.236795761079
2024-02-10 15:59:08|DAILY|05122|949668|/equities/bkw-ag|CHALL/MSCI_EU_SMALLCAP|-140.77077755771|89||0|-0.13684|131.2|-0.06346|36.54|-0.00282|0.02546|0.037147019563776|0.577|0.06483|26|10|0.07133140655106|2.0291204238921
2024-02-10 15:59:09|DAILY|05123|1088124|/equities/blackstone-resources-ltd|CHALL|-0.1670347427351|176||0|-0.94348|0.13|-0.19014|65|-0.20489|0.56385|1.647974117298|0.375|0.3367|8|2|0.23335107913669|7.7959928057554
2024-02-10 15:59:10|DAILY|05124|949671|/equities/bobst-group-sa|CHALL/MSCI_EU_SMALLCAP|-62.494269558046|48||0|-0.25|57.3|-0.03307|39.5|0.01707|0.06166|0.017700452310688|0.389|0.09933|18|3|0.031387862796834|3.0041279683377
2024-02-10 15:59:11|DAILY|05125|48541|/equities/bossard-holding|CHALL/MSCI_EU_SMALLCAP|200.9708218807|3|0.0051|2|0|211|0.07658|38.37|0.03154|0.06461|0.068400179021588|0.667|0.08129|27|14|0.040420038535645|2.7644450867052
2024-02-10 15:59:12|DAILY|05126|48529|/equities/bucher-n|CHALL/MSCI_EU_SMALLCAP|358.87234945581|63|0.0984|2|0.0829|371|-0.05564|36.15|0.00507|0.02532|0.03842090597704|0.556|0.06498|27|9|0.02247591522158|2.2279518304432
2024-02-10 15:59:13|DAILY|05127|949665|/equities/burckhardt-compression|CHALL/MSCI_EU_SMALLCAP|-502.79460693508|16||0|-0.03676|458.5|-0.02021|28.42|-0.00592|0.01245|0.035308865384273|0.583|0.08966|36|16|0.077866088631985|2.9026281310212
2024-02-10 15:59:14|DAILY|05128|949674|/equities/burkhalter-holding-ag|CHALL|-93.268339571338|12|-0.0023|1|-0.00226|88.4|-0.00784|39.5|0.00393|0.02904|0.042667934015352|0.538|0.07767|26|11|0.033087668593449|2.3713333333333
2024-02-10 15:59:14|DAILY|05129|949677|/equities/bvz-holding-ag|CHALL|-953.87445934025|7||0|-0.00546|910|0|23.63|-0.04055|-0.0094|-0.0043636598821903|0.55|0.05657|40|9|-0.014411146161935|1.7220431125131
2024-02-10 15:59:15|DAILY|05130|949686|/equities/conzzeta-ag|CHALL/MSCI_EU_SMALLCAP|424.66986284421|2||0|-0.04565|449.5|-0.07439|28.03|-0.01535|0.01394|-0.0050154586332362|0.514|0.07726|37|11|-0.071231213872832|2.5329402697495
2024-02-10 15:59:17|DAILY|05131|949678|/equities/calida-holding-ag|CHALL|-28.504169044887|18|-0.0036|1|-0.0036|27.7|0.0018|56.72|0.02736|0.04463|0.026264537863753|0.556|0.09116|18|10|-0.0067870905587668|2.9297658959538
2024-02-10 15:59:18|DAILY|05132|949700|/equities/carlo-gavazzi-holding-ag|CHALL|300.33330578066|15|-0.044|1|-0.04403|304|0.03583|44.04|0.01876|0.03577|-0.0029869742036668|0.609|0.07643|23|11|0.027527750730282|2.1940107108082
2024-02-10 15:59:18|DAILY|05133|955629|/equities/cassiopea-spa|CHALL|-36.077268282857|9||0|0.08182|35.7|-0.12698|44.83|0.01457|0.06198|-0.038422557419378|0.583|0.13202|12|7|0.034509157509158|3.5907912087912
2024-02-10 15:59:19|DAILY|05134|949679|/equities/castle-alternative-invest-ag|CHALL|-2.3015897846842|25||0|-0.02778|1.75|0.00369|5.21|-0.07899|-0.01165|0.012595724434518|0.421|0.06995|19|2|0.011804878048781|0.72715447154472
2024-02-10 15:59:20|DAILY|05135|949688|/equities/castle-private-equity-ag|CHALL|-4.1962665651774|31||0|-0.16667|4|0.08416|19.82|-0.04584|0.02065|-0.020747489157962|0.441|0.05226|34|5|-0.122390625|1.4727826704545
2024-02-10 15:59:21|DAILY|05136|949685|/equities/cembra-money-bank-ag|STOXX600/CHALL/MSCI_EU_SMALLCAP|65.710101670738|57|0.0193|1|0.01929|66.05|0.05366|31.68|-0.00058|0.02532|0.0011034838521967|0.516|0.06194|31|9|-0.027610789980732|2.0922302504817
2024-02-10 15:59:22|DAILY|05137|949682|/equities/ci-com-sa|CHALL|-1.7684629540784|47||0|-0.38525|1.5|0.15636|12.23|-0.11961|-0.01582|0.068766496461534|0.423|0.13036|26|0|0.27018681318681|4.463532967033
2024-02-10 15:59:23|DAILY|05138|949681|/equities/cicor-technologies-ltd|CHALL|48.93449679996|55||0|0.09598|49.1|0.04492|29.36|-0.02373|0.00806|0.013604909854632|0.636|0.0634|33|11|0.0055092864125122|2.1477184750733
2024-02-10 15:59:24|DAILY|05139|326|/equities/clariant|STOXX600/CHALL/EAFAGROWTH|-11.484257115112|46||0|-0.15137|10.82|-0.02283|27.58|-0.01979|0.0054|-0.015089101595469|0.556|0.06895|36|14|-0.048245664739884|2.1786926782274
2024-02-10 15:59:25|DAILY|05140|949683|/equities/coltene-holding-ag|CHALL/MSCI_EU_SMALLCAP|-61.618825309758|23|-0.1435|1|-0.1435|57.3|0.05808|33.87|-0.00802|0.01175|-0.0023437157375884|0.6|0.08964|30|16|-0.017967244701349|2.749901734104
2024-02-10 15:59:26|DAILY|05141|949687|/equities/comet-holding-ag|CHALL/MSCI_EU_SMALLCAP|284.70177958583|18|0.1466|1|0.14665|311.2|0.08909|35.21|0.03341|0.06773|0.03829386539645|0.483|0.10219|29|11|0.1216753371869|3.4172235067437
2024-02-10 15:59:27|DAILY|05142|949680|/equities/compagnie-financiere-tradition|CHALL|117.25399772912|5||0|0.00412|122|0.00155|53.68|-0.02218|-0.00334|0.010813591987578|0.526|0.04762|19|7|0.020365234375|1.514978515625
2024-02-10 15:59:28|DAILY|05143|48554|/equities/cosmo-n|CHALL/MSCI_EU_SMALLCAP|59.167519120286|66|0.7208|2|0.67947|63.4|-0.14009|42.3|0.02564|0.05288|-0.0043881170319657|0.609|0.08641|23|10|0.0035163776493256|2.8674759152216
2024-02-10 15:59:29|DAILY|05144|949690|/equities/cph-chemie-und-papier-holding|CHALL|88.912358519339|34|0.1242|2|0.11111|92|0.04282|33.9|0.00104|0.03282|0.019932951503329|0.552|0.04173|29|14|0.02683562992126|1.415157480315
2024-02-10 15:59:30|DAILY|05145|949684|/equities/crealogix-holding-ag|CHALL|58.883815377716|50|0.1732|2|0.02564|60|0.22234|29.1|0.03227|0.06069|0.035219510363031|0.517|0.05218|29|6|-0.039827547592385|1.5381903695409
2024-02-10 15:59:31|DAILY|05146|316|/equities/credit-suisse|STOXX600/SMI/CHALL/EAFAGROWTH/EAFAVALUE|-0.82855288600168|83||0|-0.70397|0.82|-0.13199|26.23|-0.01384|0.02899|-0.012351647476714|0.533|0.08593|30|7|-0.24142577675489|3.2291887226697
2024-02-10 15:59:32|DAILY|05147|48549|/equities/daetwyl-i|CHALL/MSCI_EU_SMALLCAP|-185.8492649809|27||0|-0.01864|179|-0.07031|42.17|0.04612|0.077|0.072261082715791|0.542|0.08229|24|8|0.017469171483622|2.7444614643545
2024-02-10 15:59:33|DAILY|05148|949691|/equities/datacolor-ag|CHALL|766.64293302032|1||0|0|780|0.14458|7.23|-0.02422|0.01859|0.024002631982326|0.525|0.02973|40|3|0.094702422145329|0.6138062283737
2024-02-10 15:59:34|DAILY|05149|49838|/equities/dksh-n|CHALL/MSCI_EU_SMALLCAP|58.419569509078|9|0.0555|2|0.03849|62.05|-0.11416|31.21|-0.02803|-0.0033|0.0042062801133798|0.545|0.06572|33|13|0.025442196531792|2.0635722543353
2024-02-10 15:59:34|DAILY|05150|48539|/equities/kaba-holding-ag|CHALL/MSCI_EU_SMALLCAP|-453.26091727684|44||0|0.01754|435|-0.01456|29.26|-0.0041|0.02465|0.023474646743716|0.618|0.06875|34|12|-0.027940269749518|2.4356811175337
2024-02-10 15:59:36|DAILY|05151|949692|/equities/dottikon-es-holding-ag|CHALL|214.20238696257|8|0.0044|1|0.00439|229|0.05312|38.19|0.01976|0.09115|0.1234426769512|0.63|0.10105|27|9|0.16997880539499|3.4949672447014
2024-02-10 15:59:37|DAILY|05152|949693|/equities/dufry-ag?cid=949693|CHALL/MSCI_EU_SMALLCAP|32.037973980962|6|0.0272|2|0.01697|34.15|0.08955|31.3|0.00528|0.03994|-0.00019057430881821|0.606|0.12191|33|14|-0.022860308285164|4.1355433526012
2024-02-10 15:59:38|DAILY|05153|949697|/equities/edisun-power-europe-ag|CHALL|-111.88338035541|26||0|0.0297|104|-0.04099|34.11|-0.01158|0.01461|-0.0040428067594065|0.37|0.05799|27|2|-0.0066606765327695|1.7482367864693
2024-02-10 15:59:38|DAILY|05154|1136130|/equities/eeii|CHALL|-3.4600636074764|4|-0.0809|2|-0.05|2.66|-0.035|4.08|-0.21713|-0.00651|0.09652103128277|0.583|0.31242|12|0|3.9225576923077|4.0506346153846
2024-02-10 15:59:39|DAILY|05155|949695|/equities/efg-international-ag|CHALL|10.67456871523|56|0.0946|1|0.09459|11.34|-0.07995|31.71|-0.02577|0.00508|0.034351233683|0.581|0.08722|31|13|0.072456647398844|2.7027495183044
2024-02-10 15:59:41|DAILY|05156|949696|/equities/elma-electronic-ag|CHALL|1006.861917491|1||0|0|1020|0.00945|10.48|-0.00402|0.02801|0.068035046366094|0.419|0.02541|31|1|0.28110769230769|0.57057230769231
2024-02-10 15:59:41|DAILY|05157|48543|/equities/emmi-ag|CHALL/MSCI_EU_SMALLCAP|-940.13387472444|12|-0.0376|1|-0.03761|870|0.02494|36.68|-0.00953|0.01191|0.017083351109276|0.5|0.05726|28|9|0.010851637764933|1.958316955684
2024-02-10 15:59:42|DAILY|05158|48545|/equities/ems-chemie-hld|STOXX600/CHALL/EAFAGROWTH/EAFAVALUE|-670.4359661975|23|-0.0327|1|-0.03272|635.5|0.04475|33.87|0.00405|0.02815|-0.012548518323012|0.5|0.06311|30|13|0.01016570327553|2.0067601156069
2024-02-10 15:59:43|DAILY|05159|949694|/equities/energiedienst-holding-ag|CHALL|-40.294882241675|1||0|0|38.1|-0.05224|29.12|-0.02013|0.00336|0.0076761287290517|0.559|0.05504|34|14|0.028410101010101|1.6812606060606
2024-02-10 15:59:43|DAILY|05160|993559|/equities/enr-russia-invest-sa|CHALL|-7.6668597004872|5||0|-0.4|4.5|0.83607|6.57|-0.24647|0.09734|0.47358833902353|0.286|0.25744|7|1|1.07686|0.867
2024-02-10 15:59:45|DAILY|05161|48546|/equities/evola-hold-ag|CHALL|-0.69163714551794|55||0|-0.29705|0.62|-0.69375|61.5|-14.54054|14.01589|27.03429347689|0.5|0.28691|16|6|23.708722543353|5.8001714836224
2024-02-10 15:59:46|DAILY|05162|949699|/equities/feintool-international-holding|CHALL|-17.811304816284|2|-0.0048|1|-0.00478|16.64|-0.07111|23.52|-0.14669|-0.04334|-0.039446884573827|0.477|0.13238|44|14|0.052444980694981|2.8823696911197
2024-02-10 15:59:47|DAILY|05163|48534|/equities/flughafen-zurich|STOXX600/CHALL/MSCI_EU_SMALLCAP|178.25400201363|5|-0.0049|1|-0.00494|181.3|0.01788|29.54|-0.02236|0.00272|0.010029877444777|0.571|0.07317|35|14|0.023296724470135|2.3763564547206
2024-02-10 15:59:48|DAILY|05164|949698|/equities/forbo-holding-ag|CHALL/MSCI_EU_SMALLCAP|-1036.7626511018|23||0|-0.02079|989|-0.03787|42.33|0.00703|0.03445|0.002567981053838|0.583|0.07295|24|9|-0.033926782273603|2.3787119460501
2024-02-10 15:59:48|DAILY|05165|1008651|/equities/galenica-sante-sa|STOXX600/CHALL/MSCI_EU_SMALLCAP|73.2941073132|68||0|0.09565|75.6|-0.04528|38.84|-0.0058|0.01288|0.010915769444788|0.52|0.05578|25|8|0.028797687861272|1.8274653179191
2024-02-10 15:59:50|DAILY|05166|49959|/equities/gam-n|CHALL/MSCI_EU_SMALLCAP|-0.41664588438972|75|-0.1193|1|-0.11928|0.3655|-0.13361|43.82|-0.01203|0.05089|-0.095777246160162|0.545|0.19383|22|10|-0.12176204238921|5.5885818882466
2024-02-10 15:59:51|DAILY|05167|39129|/equities/geberit|STOXX600/SMI/CHALL/EAFAGROWTH|-517.11305610166|28|-0.0481|1|-0.04813|492.5|0.16913|33.7|0.0073|0.02691|-0.006715281247592|0.633|0.06633|30|14|0.0029749518304432|1.9412080924856
2024-02-10 15:59:52|DAILY|05168|49954|/equities/fischer-n|STOXX600/CHALL/MSCI_EU_SMALLCAP|57.823238706654|4|0.0109|1|0.01088|60.4|0.16383|35.69|-0.7665|0.5089|-0.035448533253234|0.483|0.18151|29|7|3.4829701348748|2.4350934489403
2024-02-10 15:59:53|DAILY|05169|986242|/equities/givaudan-sa-cfd|STOXX600/SMI/CHALL/EAFAGROWTH|3460.2499987968|12|0.037|2|-0.00056|3591|0.11332|35.41|0.00415|0.01815|-0.0016865447288778|0.69|0.06661|29|17|0.027004816955684|2.0440192678227
2024-02-10 15:59:54|DAILY|05170|958264|/equities/glarner-kantonalbank|CHALL|-23.332936323074|157|-0.046|1|-0.04603|22.8|0.02778|36.42|-0.03047|-0.01104|-0.015352397147401|0.458|0.05622|24|8|-0.029070873786408|1.5589533980583
2024-02-10 15:59:55|DAILY|05171|949704|/equities/graubuendner-kantonalbank|CHALL|1662.5817840015|31|0.0118|1|0.01176|1720|-0.02576|43.74|-0.01403|-0.0056|0.0035822965744618|0.609|0.04372|23|13|0.017277027027027|1.2292017374517
2024-02-10 15:59:56|DAILY|05172|949703|/equities/groupe-minoteries-sa|CHALL|-270.78548094116|6||0|-0.01527|258|-0.02963|19.84|-0.01938|0.01189|0.0057885390781731|0.526|0.04575|38|6|-0.014799736495389|1.1962476943346
2024-02-10 15:59:57|DAILY|05173|949705|/equities/gurit-holding-ag|CHALL/MSCI_EU_SMALLCAP|-78.375610374382|22|-0.0916|1|-0.09163|68.4|0.1093|36.32|0.00156|0.02712|0.027407782696498|0.607|0.11042|28|15|-0.037423892100193|3.7139730250482
2024-02-10 15:59:57|DAILY|05174|949707|/equities/hbm-healthcare-investments|CHALL|-182.85051803245|2|-0.0171|1|-0.01709|161|-0.09503|39.88|-0.00281|0.01817|-0.034414616334652|0.538|0.08122|26|11|-0.012047206165703|2.7752870905588
2024-02-10 15:59:58|DAILY|05175|49831|/equities/helvetia-hldg|STOXX600/CHALL/MSCI_EU_SMALLCAP|-126.01179836671|2|-0.005|1|-0.00496|120.3|0.00692|28.81|0.00581|0.03142|0.023071508282011|0.611|0.0601|36|13|0.0033699421965317|2.0917581888247
2024-02-10 16:00:00|DAILY|05176|949708|/equities/hiag-immobilien-holding-ag|CHALL|-76.763041563551|35||0|-0.04393|74|-0.0397|38.62|-0.01389|0.00746|-0.016644108683421|0.731|0.05221|26|15|-0.026153179190751|1.7952360308285
2024-02-10 16:00:01|DAILY|05177|949709|/equities/highlight-event-entertainment|CHALL|-12.840451675326|31||0|-0.0991|10|-0.17164|9.13|-0.13186|-0.02219|-0.023061836097811|0.6|0.07955|60|10|0.13134429065744|2.6025501730104
2024-02-10 16:00:02|DAILY|05178|949710|/equities/hochdorf-holding-ag|CHALL|-13.774497627843|52||0|-0.26374|13.4|-0.05208|29.34|-0.01047|0.02371|-0.026246663520074|0.531|0.08265|32|11|-0.14639292929293|2.5138939393939
2024-02-10 16:00:03|DAILY|05179|321|/equities/holcim|STOXX600/SMI/CHALL/EAFAVALUE|64.099851889676|10|-0.0218|2|-0.0357|64.82|0.04056|26.38|-0.00602|0.01372|0.017130350405363|0.641|0.05941|39|16|0.032736030828516|1.9745867052023
2024-02-10 16:00:04|DAILY|05180|949712|/equities/hubersuhner-ag|CHALL/MSCI_EU_SMALLCAP|-64.406102744901|23||0|-0.05864|61|-0.10499|39.08|-0.00374|0.02578|0.011539165154123|0.654|0.06391|26|11|-0.008514450867052|2.2411396917148
2024-02-10 16:00:05|DAILY|05181|949706|/equities/hypothekarbank-lenzburg-ag|CHALL|4225.4037392327|36|0.0738|2|0.06931|4320|0.00957|62.07|-0.00596|0.00319|-0.0017105732146427|0.4|0.0311|15|5|-0.003667701863354|0.92771842650104
2024-02-10 16:00:06|DAILY|05182|1017260|/equities/idorsia|CHALL/MSCI_EU_SMALLCAP|-1.7562803472918|20||0|-0.10604|1.45|-0.25596|36.39|-0.01327|0.0416|-0.038869492294271|0.464|0.11971|28|4|-0.23169075144509|4.411972061657
2024-02-10 16:00:07|DAILY|05183|48547|/equities/implenia-n|CHALL/MSCI_EU_SMALLCAP|28.598524978722|16|0.0284|2|-0.00637|31.2|-0.03435|37.89|0.02254|0.05217|0.023502712597073|0.704|0.11633|27|11|0.022909441233141|3.4905385356455
2024-02-10 16:00:08|DAILY|05184|48536|/equities/inficon-holding|CHALL/MSCI_EU_SMALLCAP|1272.3579972025|54|0.2714|1|0.27138|1368|-0.03118|29.85|-0.02959|0.01003|0.025379195657015|0.485|0.08928|33|9|0.081351637764933|3.0707928709056
2024-02-10 16:00:09|DAILY|05185|949715|/equities/interroll-holding-ag|CHALL/MSCI_EU_SMALLCAP|-2604.7675181728|13||0|0.06198|2570|-0.01826|30.18|-0.00195|0.02636|0.041110426408811|0.471|0.10378|34|10|0.049320809248555|3.2568545279383
2024-02-10 16:00:10|DAILY|05186|949716|/equities/intershop-holding-ag|CHALL/MSCI_EU_SMALLCAP|605.69991815371|33||0|-0.01618|608|0.03691|43.74|-0.01193|0.0054|0.010663918894568|0.783|0.05151|23|13|0.011661849710983|1.6622639691715
2024-02-10 16:00:11|DAILY|05187|985791|/equities/investis-holding-sa|CHALL|96.615874814039|16|-0.0011|2|-0.01217|97.4|0.03448|48.67|0.00914|0.02542|0.012001543701211|0.381|0.04526|21|6|0.021488910318226|1.5606962391514
2024-02-10 16:00:12|DAILY|05188|955645|/equities/ivf-hartmann-holding-ag|CHALL|-113.0060070696|23||0|0.05825|109|0.01818|29.69|-0.03672|-0.01448|0.0002722325390416|0.438|0.06064|32|6|-0.014944444444444|1.9506234567901
2024-02-10 16:00:12|DAILY|05189|319|/equities/julius-baer|STOXX600/CHALL/EAFAVALUE|-48.319854342373|56||0|-0.05262|46.45|-0.10484|28.91|-0.00232|0.02771|0.024342883210288|0.471|0.07696|34|10|0.016760115606936|2.4368034682081
2024-02-10 16:00:13|DAILY|05190|949717|/equities/jungfraubahn-holding-ag|CHALL|159.4692347239|69||0|0.0325|165.2|0.02041|31.29|-0.01813|0.00668|0.0079475087945309|0.516|0.07467|31|14|0.01809344894027|2.2928227360308
2024-02-10 16:00:15|DAILY|05191|48551|/equities/kardex|CHALL/MSCI_EU_SMALLCAP|208.74669145312|60|0.2265|2|0.20968|225|-0.03178|33.76|0.01097|0.03153|0.016394149444413|0.552|0.09651|29|13|0.05530732177264|3.1427302504817
2024-02-10 16:00:16|DAILY|05192|1081717|/equities/klingelnberg|CHALL|-16.923844277925|10|-0.0031|1|-0.00314|15.85|-0.07|31.56|0.04244|0.0686|0.022845587995006|0.531|0.07293|32|10|-0.010222767419038|2.5632816486752
2024-02-10 16:00:17|DAILY|05193|48535|/equities/komax-n|CHALL/MSCI_EU_SMALLCAP|-173.34183782637|22||0|-0.047|162.2|-0.10327|31.78|-0.01495|0.0192|-0.022797206743998|0.625|0.09685|32|17|-0.011921001926782|3.0437938342967
2024-02-10 16:00:18|DAILY|05194|949718|/equities/kudelski|CHALL|-1.3015812734413|90||0|-0.13333|1.235|-0.16176|52.67|-0.03032|0.00765|-0.065270000185433|0.389|0.12622|18|6|-0.11015718418515|4.0148138862102
2024-02-10 16:00:19|DAILY|05195|49835|/equities/kuehne---nagel|STOXX600/CHALL/EAFAGROWTH|-299.21107686159|2|0.0021|1|0.00211|284.6|0.10851|47.14|0.03357|0.06005|0.083195020997169|0.591|0.07849|22|9|0.06961753371869|2.3636069364162
2024-02-10 16:00:20|DAILY|05196|14155|/equities/cytos-biotechnology|CHALL|4.2266206086021|10|0.0814|2|-0.03042|5.1|0.18202|54|-0.00773|0.07378|0.12803870961577|0.579|0.16063|19|7|0.15175362318841|5.1571246376812
2024-02-10 16:00:21|DAILY|05197|1084287|/equities/lalique-group|CHALL|-36.083270778844|1||0|0|34|0.01648|21|-0.03416|0.0063|-0.0081746675473446|0.579|0.08027|38|10|0.039869674185464|2.0186253132832
2024-02-10 16:00:22|DAILY|05198|1027140|/equities/landis-gyr|CHALL/MSCI_EU_SMALLCAP|-71.036404197436|20|-0.1041|1|-0.10405|66.3|0.08397|33.97|0.0051|0.03007|-0.014546879765352|0.6|0.08275|30|17|-0.020261078998073|2.7065269749518
2024-02-10 16:00:23|DAILY|05199|100240|/equities/bravofly-sa|CHALL|-24.76671711452|44||0|-0.06114|21.5|-0.03579|41.46|0.0489|0.09069|0.019868831858349|0.583|0.12797|24|10|-0.016894026974952|4.6382331406551
2024-02-10 16:00:24|DAILY|05200|949719|/equities/leclanche-sa|CHALL|0.4472265961069|30||0|0.14286|0.56|-0.14107|53.05|-0.06025|0.05355|0.030648276438566|0.421|0.17412|19|4|0.012895853423337|5.8294648023144
2024-02-10 16:00:26|DAILY|05201|949720|/equities/lem-holding-sa|CHALL/MSCI_EU_SMALLCAP|-1921.1512849821|6||0|-0.02829|1786|-0.04964|30.38|-0.01323|0.01272|0.0091012000153585|0.5|0.09354|34|13|0.046585741811175|2.9729701348748
2024-02-10 16:00:26|DAILY|05202|949721|/equities/leonteq-ag|CHALL/MSCI_EU_SMALLCAP|-33.091641085149|47||0|-0.0948|29.6|-0.18736|33.07|-0.00679|0.0294|0.046700745343857|0.6|0.09192|30|12|0.020035645472062|3.2197341040462
2024-02-10 16:00:27|DAILY|05203|955599|/equities/liechtensteinische-landesbank|CHALL/MSCI_EU_SMALLCAP|66.940596103954|126|0.1388|2|0.12882|70.1|0.04722|43.48|-0.02642|-0.01015|-0.005536998112411|0.524|0.06814|21|8|0.021337186897881|2.1483545279383
2024-02-10 16:00:28|DAILY|05204|49830|/equities/lindt---sp-n|STOXX600/CHALL/EAFAGROWTH/EAFAVALUE|108753.5478668|19|0.0402|2|-0.00362|110200|0.02174|35.17|0.0079|0.019|0.0092635691686897|0.69|0.05549|29|18|0.032369942196532|1.719605973025
2024-02-10 16:00:29|DAILY|05205|943209|/equities/lindt---sp-ps|CHALL/EAFAGROWTH/EAFAVALUE|10841.183554037|19|0.0644|2|0.00449|11180|0.06405|35.17|0.00027|0.01871|0.030795761457901|0.517|0.06473|29|13|0.047609826589595|2.0426917148362
2024-02-10 16:00:31|DAILY|05206|324|/equities/logitech|STOXX600/SMI/CHALL/EAFAGROWTH|-77.489833582368|14||0|-0.01137|74.78|0.16084|28.47|0.00069|0.0391|0.087229510170245|0.5|0.08068|36|13|0.07416281310212|2.766246628131
2024-02-10 16:00:32|DAILY|05207|338|/equities/lonza-grp|STOXX600/SMI/CHALL/EAFAGROWTH|412.17731930345|35||0|0.26718|444.4|0.06241|30.42|0.0117|0.02919|0.020658435528798|0.636|0.07704|33|14|0.043015414258189|2.4208439306358
2024-02-10 16:00:32|DAILY|05208|955601|/equities/luzerner-kantonalbank-ag|CHALL|69.97690402564|27|-0.0384|1|-0.03836|70.2|-0.05263|59.53|-0.00924|0.00234|-0.021433238526867|0.706|0.04663|17|10|-0.0076493256262042|1.451950867052
2024-02-10 16:00:33|DAILY|05209|955602|/equities/mch-group-ag|CHALL|-3.8755035350166|53||0|-0.16279|3.6|-0.02715|40.42|0.04606|0.07029|-0.033954075975911|0.542|0.07495|24|9|-0.1531252446184|2.6964138943249
2024-02-10 16:00:34|DAILY|05210|1127887|/equities/medacta-group-sa|CHALL/MSCI_EU_SMALLCAP|123.42756683485|67|0.1837|1|0.18375|134|0.02607|36|-0.01922|0.014|0.030704351270136|0.556|0.10754|27|13|0.088053949903661|3.5151464354528
2024-02-10 16:00:36|DAILY|05211|1081655|/equities/medartis|CHALL/MSCI_EU_SMALLCAP|-78.50140336457|16||0|0.07792|74.7|-0.08575|34.1|-0.01879|0.01541|0.11425917198534|0.5|0.128|30|12|0.093584778420039|4.217204238921
2024-02-10 16:00:37|DAILY|05212|955603|/equities/metall-zug-ag|CHALL/MSCI_EU_SMALLCAP|-1473.4044106736|22|-0.0274|1|-0.0274|1420|0.06569|46.23|0.01592|0.0681|0.011474442287568|0.591|0.06726|22|9|-0.022470134874759|2.2277312138728
2024-02-10 16:00:37|DAILY|05213|949724|/equities/meyer-burger-tech-ag|CHALL/MSCI_EU_SMALLCAP|-0.14784431280604|40||0|-0.39935|0.1116|-0.22148|26.29|-0.04606|0.01126|0.049740352885406|0.632|0.17559|38|16|0.060489402697495|5.9808082851638
2024-02-10 16:00:38|DAILY|05214|955604|/equities/mikron-holding-ag|CHALL|15.812793043503|48|0.2092|1|0.20922|17.05|0.09302|42.17|0.00379|0.03406|0.048122906239569|0.696|0.07771|23|13|0.12088692232055|2.441814159292
2024-02-10 16:00:39|DAILY|05215|953068|/equities/mobilezone-ag|CHALL/MSCI_EU_SMALLCAP|-14.128268070728|9||0|0|12.96|-0.07561|34.33|-0.02503|0.01464|0.041826234414034|0.6|0.07042|30|10|0.034026011560694|2.5023795761079
2024-02-10 16:00:41|DAILY|05216|48537|/equities/mobimo-hldg|CHALL/MSCI_EU_SMALLCAP|251.64693295149|60|0.0098|1|0.00984|256.5|0.05176|42.57|-0.00591|0.01167|0.0064079081889409|0.565|0.0567|23|7|-0.00023892100192677|1.8730356454721
2024-02-10 16:00:42|DAILY|05217|942513|/equities/molecular-partners-ag|CHALL/MSCI_EU_SMALLCAP|3.6521796116546|67|0.0361|2|0|4.05|-0.1194|35.96|0.00067|0.06242|0.026328885560227|0.593|0.14366|27|11|-0.044053037608486|5.188075216972
2024-02-10 16:00:43|DAILY|05218|949725|/equities/nebag-ag|CHALL|7.3909436000872|38|-0.0253|1|-0.02532|7.7|0.02268|32.24|-0.00348|0.01355|-0.010247583491906|0.48|0.04274|25|5|-0.021444839857651|1.3178018979834
2024-02-10 16:00:44|DAILY|05219|334|/equities/nestle-ag|STOXX600/SMI/CHALL/EAFAGROWTH|-101.02899380381|1||0|0|95.41|-0.06095|25.95|-0.01173|-0.00269|-0.0058004291281011|0.625|0.04481|40|21|-0.0046098265895954|1.3877793834297
2024-02-10 16:00:44|DAILY|05220|949727|/equities/new-value-ag|CHALL|-0.012603240811934|5|-0.2647|1|-0.26471|0.005|-0.14749|23.09|-0.24555|0.08383|0.23025250516136|0.438|0.25555|32|5|0.80491386271871|12.695827725437
2024-02-10 16:00:46|DAILY|05221|955607|/equities/newron-pharmaceuticals|CHALL|-9.7153889921948|16|0.1776|1|0.1776|8.62|0.44713|50.95|0.06075|0.24797|-0.0035888694456612|0.5|0.20754|20|7|0.21487330754352|6.4537620889749
2024-02-10 16:00:47|DAILY|05222|332|/equities/novartis|STOXX600/SMI/CHALL/EAFAVALUE|-92.688702275205|8||0|-0.01219|88.31|0.02622|27.13|-0.01285|0.01006|0.014349230968112|0.474|0.04431|38|9|0.0034219653179191|1.4934393063584
2024-02-10 16:00:48|DAILY|05223|14157|/equities/oc-oerlikon-corp.|STOXX600/CHALL/MSCI_EU_SMALLCAP|-3.7774612563039|18||0|0.0669|3.668|-0.07175|31.91|0.00078|0.02965|0.0061797324909912|0.594|0.07567|32|12|-0.089723506743738|2.5375886319846
2024-02-10 16:00:49|DAILY|05224|949673|/equities/banque-profil-de-gestion-sa|CHALL|2.8957524610962|80||0|0.26761|3.6|0.05185|29.72|-0.01633|0.06986|0.035647004485819|0.64|0.1313|25|7|0.23885644768856|4.9864817518248
2024-02-10 16:00:50|DAILY|05225|955608|/equities/orascom-development-holding-ag|CHALL|-4.8964625064451|27|-0.026|1|-0.02597|4.5|-0.16667|56.22|-9.0E-5|0.02453|-0.017896082994751|0.556|0.12702|18|10|-0.085913294797688|3.2780202312139
2024-02-10 16:00:51|DAILY|05226|955609|/equities/orell-fuessli-holding-ag|CHALL|72.063237295215|61|0.0027|1|0.00272|73.8|-0.05467|107|0.04193|0.05444|-0.01768041018486|0.556|0.06524|9|6|-0.020646138807429|1.7739560117302
2024-02-10 16:00:52|DAILY|05227|955610|/equities/orior-ag|CHALL/MSCI_EU_SMALLCAP|-69.845650168389|17|-0.0903|1|-0.09028|65.5|0.04367|51.1|-0.00772|0.01642|0.01998963345515|0.45|0.06474|20|5|-0.019073217726397|2.2329479768786
2024-02-10 16:00:53|DAILY|05228|49833|/equities/partners-group|STOXX600/SMI/CHALL/EAFAGROWTH|1132.2058465421|9|0.0208|1|0.02084|1200|0.01819|38.15|0.04096|0.07267|0.064997308054698|0.593|0.07258|27|10|0.048923892100193|2.4379210019268
2024-02-10 16:00:54|DAILY|05229|955613|/equities/peach-property-group-ag|CHALL/MSCI_EU_SMALLCAP|-10.711438432477|86||0|-0.15966|10|0.03478|47.65|0.05899|0.08458|0.011960267874442|0.55|0.09942|20|8|-0.10357610789981|3.1329402697495
2024-02-10 16:00:55|DAILY|05230|955617|/equities/perfect-holding-sa|CHALL|0.0027395856787668|23|4.843|2|2.57143|0.005|-0.85417|36.85|-0.01408|0.38026|0.3685515075034|0.593|0.23537|27|6|1.1788574237955|11.815826941986
2024-02-10 16:00:57|DAILY|05231|955614|/equities/perrot-duval-holding-sa|CHALL|-62.831376062143|24||0|-0.125|56|-0.11111|11.43|-0.06004|0.00216|-0.022381817545665|0.405|0.04272|42|4|-0.10990457256461|1.3138091451292
2024-02-10 16:00:57|DAILY|05232|955616|/equities/phoenix-mecano-ag|CHALL|435.88404479992|73|0.2395|2|0.22554|451|-0.05416|25.62|-0.02123|0.00053|0.0023066795100312|0.568|0.05821|37|13|0.010425490196078|1.9522107843137
2024-02-10 16:00:58|DAILY|05233|993241|/equities/bf-holding-ag?cid=993241|CHALL|45.399087988176|3|0.0071|1|0.00706|49.95|-0.11404|79.69|0.13503|0.16504|0.12868852378604|0.538|0.08387|13|7|0.01293063583815|2.7189662813102
2024-02-10 16:00:59|DAILY|05234|955615|/equities/plazza-immobilien-ag|CHALL|298.00004337996|9||0|-0.00977|304|-0.00641|93.18|0.02625|0.03408|0.011456225394742|0.727|0.03517|11|6|0.0096079380445304|1.0644598257502
2024-02-10 16:00:59|DAILY|05235|1055082|/equities/poenina|CHALL|-52.898389470726|15||0|-0.06522|51.6|0.02227|30.25|-0.00082|0.02349|0.01466842044147|0.5|0.05512|20|4|0.022974151857835|1.7267382875606
2024-02-10 16:01:01|DAILY|05236|1076609|/equities/polyphor-ag|CHALL|-0.44461171777893|13||0|-0.2518|0.208|-0.79647|56.11|0.12278|0.34177|-0.2514128166779|0.556|0.22178|18|4|0.011877690802348|7.7919520547945
2024-02-10 16:01:02|DAILY|05237|949728|/equities/private-equity-holding-ag|CHALL|68.26998895725|4||0|-0.03081|69.2|-0.00267|28.53|-0.00952|0.0142|0.040378849409665|0.5|0.05599|34|10|0.037976361767729|1.5420082219938
2024-02-10 16:01:03|DAILY|05238|49832|/equities/psp-ch-prpty-n|STOXX600/CHALL/MSCI_EU_SMALLCAP|-117.95745086342|28|-0.0131|1|-0.01308|113.2|0.04004|31.59|-0.00867|0.00629|0.014893837752613|0.656|0.05343|32|17|-0.009335260115607|1.8191329479769
2024-02-10 16:01:04|DAILY|05239|955640|/equities/therametrics-holding-ag|CHALL/MSCI_EU_SMALLCAP|-1.8604381120315|102||0|-0.3507|1.62|-0.04039|33.43|-13.94083|11.93284|52.020572173243|0.5|0.34351|28|7|39.032137897782|9.7441504339441
2024-02-10 16:01:05|DAILY|05240|318|/equities/richemont|STOXX600/SMI/CHALL/EAFAGROWTH|126.90338059012|17|0.1933|2|0.15385|134.25|0.00864|30.97|0.01589|0.04049|0.10214851427375|0.333|0.07606|33|7|0.080318882466281|2.4619826589595
2024-02-10 16:01:07|DAILY|05241|48531|/equities/rieter-n|CHALL/MSCI_EU_SMALLCAP|84.463933341535|11|0.0023|1|0.00225|89|0.04086|48.95|0.04547|0.091|0.046610295943998|0.667|0.09827|21|6|-0.017137764932563|3.1695838150289
2024-02-10 16:01:07|DAILY|05242|955621|/equities/roche-holding|CHALL/EAFAGROWTH|-252.1404783424|12||0|-0.07663|238.6|-0.05279|28.53|-0.00174|0.01275|0.0029295816463887|0.583|0.0531|36|15|-0.015688824662813|1.7952148362235
2024-02-10 16:01:08|DAILY|05243|337|/equities/roche-hldg|STOXX600/SMI/CHALL/EAFAGROWTH|-236.82575815478|12||0|-0.07066|224.9|0.04092|32.09|-0.00595|0.01416|0.0099108100717012|0.438|0.05016|32|5|-0.024047206165703|1.6909055876686
2024-02-10 16:01:09|DAILY|05244|949711|/equities/romande-energie-holding-sa|CHALL|-55.785380913635|62||0|0.01556|52.2|0.08779|31.77|-0.0657|0.01768|-0.03576196660465|0.6|0.08832|30|13|-0.070457593688363|1.8071597633136
2024-02-10 16:01:10|DAILY|05245|955628|/equities/s-h-l-telemedicine-ltd|CHALL|-6.4716526801405|69|-0.427|1|-0.42697|5.1|0.03753|31.81|0.03184|0.06216|0.0085614202632663|0.462|0.10467|26|7|0.061093854748603|3.5039340782123
2024-02-10 16:01:12|DAILY|05246|955624|/equities/santhera-pharmaceuticals-holding|CHALL|8.8735836732868|21|-0.1038|1|-0.10381|9.41|0.01942|44.26|0.08437|0.15836|0.034589374511628|0.652|0.18611|23|11|-0.12094412331407|6.0882736030829
2024-02-10 16:01:13|DAILY|05247|955623|/equities/schaffner-holding-ag|CHALL|487.64803824118|16|-0.0085|2|-0.0121|490|-0.01807|24.69|-0.02412|0.03448|0.055082735156533|0.59|0.06991|39|15|0.12130981595092|1.8164754601227
2024-02-10 16:01:13|DAILY|05248|48548|/equities/schindler-n|CHALL/EAFAGROWTH|198.45322510817|12|0.0279|2|0.01872|206.8|0.05839|31.12|-0.01043|0.00636|-0.0094683704850266|0.455|0.0621|33|12|-0.0020712909441233|1.991908477842
2024-02-10 16:01:14|DAILY|05249|49834|/equities/schindler-ps|STOXX600/CHALL/EAFAGROWTH|206.2848101203|11|0.0117|1|0.0117|216.1|0.06056|38.07|0.00669|0.02347|0.00086747088673568|0.444|0.06045|27|9|-0.0021772639691715|2.0298044315992
2024-02-10 16:01:15|DAILY|05250|955635|/equities/schlatter-industries-ag|CHALL|-26.422123636001|1||0|0|23.4|-0.07143|9.65|-0.06715|-0.0225|0.008900815558748|0.437|0.06775|71|9|0.02434598540146|1.6763635036496
2024-02-10 16:01:17|DAILY|05251|955636|/equities/schweiter-technologies-ag|CHALL/MSCI_EU_SMALLCAP|-484.01798129632|124||0|-0.28617|449|-0.07771|41.59|0.01708|0.03751|-0.04194164755612|0.545|0.08157|22|9|-0.077885356454721|2.9291069364162
2024-02-10 16:01:17|DAILY|05252|955631|/equities/schweizerische-nationalbank|CHALL|-4234.9047531722|21||0|-0.00246|4050|-0.06277|46.14|0.00217|0.01744|-0.0014004505768919|0.818|0.0853|22|14|-0.0074086956521739|2.330652173913
2024-02-10 16:01:18|DAILY|05253|1073053|/equities/sensirion|CHALL|-73.833826106589|22||0|-0.14752|65.3|0.0706|46.23|0.02554|0.07936|0.10084858480666|0.5|0.10415|22|6|0.078249518304432|3.4987177263969
2024-02-10 16:01:19|DAILY|05254|955625|/equities/swiss-finance---property-invest|CHALL|-93.919999549809|4|0|1|0|92|0.049|21.4|-0.00561|0.0071|-0.00055388412027305|0.533|0.02633|45|12|0.00087784679089027|0.91365424430642
2024-02-10 16:01:20|DAILY|05255|945096|/equities/sfs-group-ag|CHALL/MSCI_EU_SMALLCAP|103.09694860014|60|0.138|2|0.12165|108.8|0.00845|42.57|0.03423|0.06001|0.063857350040538|0.522|0.07409|23|6|0.029153179190752|2.3154315992293
2024-02-10 16:01:21|DAILY|05256|13818|/equities/sgs|STOXX600/SMI/CHALL/EAFAGROWTH/EAFAVALUE|78.92335275564|14|0.1046|2|0.09696|82.36|0.05346|31.06|-0.01202|0.00351|-0.0029237666852954|0.576|0.05394|33|12|-0.015567437379576|1.7026175337187
2024-02-10 16:01:22|DAILY|05257|955626|/equities/siegfried-holding-ltd|CHALL/MSCI_EU_SMALLCAP|830.6836571974|70||0|0.22794|883.5|-0.05825|31.26|0.00225|0.02598|0.02479753464957|0.613|0.07713|31|16|0.080542389210019|2.5536416184971
2024-02-10 16:01:23|DAILY|05258|1096149|/equities/sig-combibloc-group|STOXX600/CHALL/MSCI_EU_SMALLCAP|-18.603175701083|50|-0.1266|1|-0.12664|17.31|-0.04534|32.97|-0.01299|0.01752|0.0053410274996477|0.6|0.08261|30|14|0.027499036608863|2.5930578034682
2024-02-10 16:01:24|DAILY|05259|49827|/equities/sika-i|STOXX600/SMI/CHALL/EAFAGROWTH|-249.94337083041|28||0|-0.07627|238.6|0.12598|33.7|0.01301|0.02952|0.049245103853023|0.633|0.07337|30|15|0.044208092485549|2.3232687861272
2024-02-10 16:01:24|DAILY|05260|49955|/equities/sonova-h-ag|STOXX600/CHALL/EAFAGROWTH|269.30910700567|68|0.2749|2|0.26349|283.4|-0.02816|29.42|-0.02505|0.0198|0.00870624181388|0.455|0.07119|33|7|0.045844894026975|2.5985963391137
2024-02-10 16:01:26|DAILY|05261|945906|/equities/spice-priv-ag|CHALL|15.912447868332|4|0.0155|2|0.01266|16|-0.02817|15.03|-0.06878|-0.00347|0.050642550312844|0.486|0.06934|35|5|0.094130434782609|2.3874423440454
2024-02-10 16:01:27|DAILY|05262|955627|/equities/st-galler-kantonalbank-ag|CHALL/MSCI_EU_SMALLCAP|488.79212362211|32||0|0.00911|498.5|-0.01397|32.48|-0.03038|-0.0147|0.010832095043215|0.613|0.04867|31|14|0.015029865125241|1.5184306358382
2024-02-10 16:01:28|DAILY|05263|1128801|/equities/stadler-rail|STOXX600/CHALL|-29.476753433533|43||0|-0.11943|27.28|-0.05721|35.57|-0.01388|0.01209|-0.015775434959619|0.536|0.07242|28|8|-0.041838150289017|2.3331724470135
2024-02-10 16:01:29|DAILY|05264|955633|/equities/starrag-group-holding-ag|CHALL|-48.009486859212|26||0|-0.03433|45|-0.11238|12.54|-0.05019|-0.01371|0.0043487320255024|0.529|0.05861|68|16|0.038220956719818|1.7879123006834
2024-02-10 16:01:29|DAILY|05265|949731|/equities/straumann-holding-ag|STOXX600/CHALL/EAFAGROWTH|128.1329817957|7||0|0.00764|138.5|0.11891|38.22|0.04453|0.07357|0.031885628792924|0.444|0.08851|27|8|-0.029315992292871|3.0397379576108
2024-02-10 16:01:31|DAILY|05266|49836|/equities/sulzer-n|CHALL/MSCI_EU_SMALLCAP|-88.192547929236|16|0.0528|1|0.05276|86.8|0.04144|42.63|0.05148|0.07795|0.060364193660567|0.708|0.08657|24|11|0.0069007707129094|2.7303969171484
2024-02-10 16:01:32|DAILY|05267|330|/equities/swatch-grp-i|STOXX600/CHALL/EAFAVALUE|-210.52892623986|62||0|-0.08791|207.5|-0.04982|28.74|-0.01662|0.01223|0.023535456874506|0.559|0.07739|34|9|-0.0058169556840077|2.3996473988439
2024-02-10 16:01:33|DAILY|05268|943210|/equities/swatch-group-n|CHALL/EAFAVALUE|-40.792813424602|62|-0.0802|1|-0.08018|40.15|-0.04375|30.53|-0.00223|0.01687|0.019591514779851|0.594|0.08605|32|12|-0.005111753371869|2.4192861271676
2024-02-10 16:01:33|DAILY|05269|331|/equities/swiss-life|STOXX600/SMI/CHALL/EAFAVALUE|600.33189713586|39|0.0557|2|0.0516|611.4|-0.05516|27.03|0.00927|0.0289|0.0064649016109329|0.514|0.05647|37|14|0.037014450867052|1.8786926782274
2024-02-10 16:01:34|DAILY|05270|49828|/equities/swiss-prime-si|STOXX600/CHALL/EAFAVALUE|-89.076589775234|28|-0.0329|1|-0.0329|85.25|0.04046|45.95|0.003|0.02006|0.00033361990470322|0.545|0.05068|22|9|-0.020952793834297|1.6677813102119
2024-02-10 16:01:36|DAILY|05271|335|/equities/swiss-re|STOXX600/SMI/CHALL/EAFAVALUE|98.525243594866|15||0|0.00423|99.78|0.12031|33.03|0.02185|0.04569|0.024020162219913|0.548|0.06468|31|11|0.0085317919075145|1.924506743738
2024-02-10 16:01:37|DAILY|05272|955634|/equities/schmolz---bickenbach-ag|CHALL/MSCI_EU_SMALLCAP|0.069621796138959|32|0.0976|2|-0.04333|0.0861|-0.01938|91.55|0.12169|0.1812|0.062959103732584|0.636|0.16935|11|5|-0.045616570327553|5.6696329479769
2024-02-10 16:01:38|DAILY|05273|339|/equities/swisscom|STOXX600/SMI/CHALL/EAFAVALUE|-514.75689518947|3||0|-0.00836|498.2|-0.06402|30.47|-0.01388|0.00266|0.01541920274518|0.5|0.0451|34|12|0.0033410404624278|1.3709219653179
2024-02-10 16:01:38|DAILY|05274|955632|/equities/swissquote-group-holding-sa|CHALL/MSCI_EU_SMALLCAP|207.14622853933|70|0.2772|2|0.2674|220.4|-0.05283|29.36|0.01202|0.04456|0.0071533555249254|0.515|0.10566|33|13|0.18252023121387|3.4253622350674
2024-02-10 16:01:39|DAILY|05275|48540|/equities/tecan-hld-n|STOXX600/CHALL/MSCI_EU_SMALLCAP|-343.42991226867|26||0|0.05893|337.8|-0.0657|29.79|-0.00264|0.02025|0.0084252532590872|0.5|0.09334|34|11|0.048468208092485|3.0585105973025
2024-02-10 16:01:41|DAILY|05276|949732|/equities/temenos-group-ag|STOXX600/CHALL/EAFAGROWTH|84.160838767569|67|0.3365|1|0.33654|88.88|-0.06913|31.35|-0.01051|0.0325|0.0032951356840682|0.613|0.09161|31|13|-0.017814065510597|3.1525809248555
2024-02-10 16:01:42|DAILY|05277|955639|/equities/thurgauer-kantonalbank|CHALL|-121.13981602874|35|-0.0042|1|-0.0042|118.5|-0.01255|71.71|-0.02241|-0.01048|0.0066352054423002|0.429|0.04781|14|6|0.011208092485549|1.4175529865125
2024-02-10 16:01:43|DAILY|05278|955641|/equities/tornos-holding-ag|CHALL|-5.7327098301651|46||0|-0.11458|5.1|-0.0303|33.39|-0.00725|0.01795|0.01452984420393|0.75|0.09727|28|15|0.02084387755102|3.7368755102041
2024-02-10 16:01:43|DAILY|05279|955637|/equities/tamedia-ag|CHALL|124.1674626739|60||0|0.45695|132|-0.04883|33.76|-0.00883|0.04031|0.028702041215524|0.586|0.07864|29|10|0.063055876685935|2.6579826589595
2024-02-10 16:01:44|DAILY|05280|955642|/equities/u-blox-holding-ag|CHALL/MSCI_EU_SMALLCAP|-90.84674582154|24||0|-0.00897|88.4|0.05134|26.71|-0.02542|0.01482|0.052452139382726|0.5|0.10107|38|13|0.032703275529865|3.4657427745665
2024-02-10 16:01:46|DAILY|05281|943811|/equities/ubs-group-n|STOXX600/SMI/CHALL/EAFAVALUE|-25.924816717166|28|-0.0269|1|-0.02685|24.28|0.10447|25.28|-0.01798|0.01531|0.017022378805215|0.525|0.06893|40|11|0.087010597302505|2.3123603082852
2024-02-10 16:01:47|DAILY|05282|955649|/equities/valartis-group-ag|CHALL|-12.569247566431|23|-0.0638|2|-0.04418|11.9|-0.07512|32.07|-0.03247|0.00425|0.033434561292083|0.607|0.08949|28|11|0.059376086956522|3.1435934782609
2024-02-10 16:01:48|DAILY|05283|49956|/equities/valiant-n|CHALL/MSCI_EU_SMALLCAP|101.1608226097|27||0|0.04419|101.6|0.12298|44|-0.00195|0.02375|0.056466151942017|0.261|0.05636|23|2|0.010570327552987|1.8667504816956
2024-02-10 16:01:49|DAILY|05284|48528|/equities/valora-holding|CHALL/MSCI_EU_SMALLCAP|258.03360702146|63||0|0.00581|259.5|0|30.48|-0.02179|0.05255|0.019540568746026|0.6|0.08741|25|8|0.025808252427184|2.3163531553398
2024-02-10 16:01:49|DAILY|05285|994260|/equities/varia-us-properties-ltd|CHALL|37.021279025814|38|-0.0053|1|-0.00533|37.3|0.01967|32.13|-0.01623|0.00371|-0.0053639467192272|0.452|0.05487|31|8|-0.004134559535334|1.7352313649564
2024-02-10 16:01:51|DAILY|05286|976465|/equities/vat-group-ag|STOXX600/CHALL/MSCI_EU_SMALLCAP|398.05415643976|2|0.0261|2|0.01454|425.6|0.10987|41.48|0.06171|0.09282|0.076234418776923|0.56|0.09956|25|8|0.12056358381503|3.09441522158
2024-02-10 16:01:52|DAILY|05287|955644|/equities/vaudoise-assurances-holding-sa|CHALL|423.94612928169|48|0.0206|1|0.02064|445|-0.00229|52.16|-0.01124|0.00338|-0.0082809473155453|0.632|0.05489|19|10|-0.015812138728324|1.85458477842
2024-02-10 16:01:53|DAILY|05288|955647|/equities/vetropack-holding-sa|CHALL/MSCI_EU_SMALLCAP|-37.548964180264|22||0|-0.05464|34.6|-0.03937|33.9|-0.01316|0.00145|-0.033244010299992|0.533|0.09407|30|13|-0.032797687861272|2.8415857418112
2024-02-10 16:01:54|DAILY|05289|49957|/equities/galenica-n|STOXX600/CHALL/EAFAGROWTH|-168.43312475518|32|-0.0543|2|-0.04648|166.15|0.04856|27.81|0.0011|0.0358|0.046151674185652|0.5|0.07062|26|7|0.016986737400531|2.2069323607427
2024-02-10 16:01:54|DAILY|05290|955648|/equities/villars-holding-sa|CHALL|570.96424281774|4||0|0.01695|600|0.03396|4.84|-0.03714|-0.0074|-0.00067130367155652|0.478|0.02284|67|4|-0.061376146788991|0.54268195718654
2024-02-10 16:01:56|DAILY|05291|955622|/equities/von-roll-holding-ag|CHALL|-0.85029751413807|9||0|0.00238|0.844|0.00238|56.61|0.03747|0.07632|0.014574169919796|0.667|0.08934|18|7|0.028185978578384|3.2063924050633
2024-02-10 16:01:57|DAILY|05292|48542|/equities/vontobel-holding|CHALL/MSCI_EU_SMALLCAP|-55.4137958786|6|-0.0531|1|-0.05311|51.7|0.07059|32.28|0.02136|0.04635|0.008680363897412|0.563|0.07176|32|12|-0.0086820809248555|2.3421560693642
2024-02-10 16:01:58|DAILY|05293|955650|/equities/vp-bank-ag|CHALL|90.182304731044|53|0.0835|1|0.08353|93.4|0.00701|46.9|-0.01555|0.0085|-0.033072181918948|0.571|0.06702|21|8|-0.036664416586307|2.263568948891
2024-02-10 16:01:59|DAILY|05294|955654|/equities/walter-meier-ag|CHALL|34.725946855176|60|0.0232|2|0.01007|35.1|-0.26142|36.26|0.03558|0.06248|0.062738173037498|0.778|0.09576|27|15|0.13149903660886|3.114338150289
2024-02-10 16:02:00|DAILY|05295|955652|/equities/warteck-invest-ltd|CHALL|-1880.4642447759|44||0|0.01648|1850|-0.05147|61.81|-0.0127|0.00056|-0.02845798183128|0.438|0.03678|16|7|-0.0072490310077519|1.3014718992248
2024-02-10 16:02:01|DAILY|05296|976078|/equities/wisekey-international-holding-ag|CHALL|3.7056882458988|24|0.212|2|0.13333|4.25|-0.60191|59.71|-1.76545|2.73469|3.8294414013815|0.647|0.31898|17|8|4.4200240847784|7.7256262042389
2024-02-10 16:02:02|DAILY|05297|955611|/equities/oti-energy-ag|CHALL|0.65748075678546|20||0|-0.1625|0.67|-0.32941|10.71|-0.25804|-0.03573|0.025021743277841|0.521|0.2502|48|7|2.1313264540338|8.3116566604128
2024-02-10 16:02:03|DAILY|05298|955655|/equities/ypsomed-holding-ag|CHALL/MSCI_EU_SMALLCAP|305.42405343738|60|0.2665|2|0.23949|339|0.37337|39.16|-0.0016|0.03487|0.0067021132873061|0.36|0.07631|25|5|0.11041714836224|2.6539354527938
2024-02-10 16:02:04|DAILY|05299|48553|/equities/zehnder|CHALL/MSCI_EU_SMALLCAP|50.277702824718|2|0.0207|2|0|54.3|0.11959|45.09|0.03056|0.05279|-0.039783037942995|0.348|0.09474|23|6|0.037815028901734|3.1127976878613
2024-02-10 16:02:05|DAILY|05300|955658|/equities/zueblin-immobilien-holding-ag|CHALL|24.339644772676|7|-0.019|2|-0.03125|24.8|-0.02126|21.71|-0.03884|-0.01559|0.010055285800047|0.439|0.0499|41|9|0.0067834821428571|1.4354151785714
2024-02-10 16:02:07|DAILY|05301|955659|/equities/zug-estates-holding-ag|CHALL|1634.3980973418|47|0.0747|2|0.06646|1685|-0.05158|46.9|-0.00884|0.00723|-0.0077515972614592|0.571|0.04978|21|8|-0.025838991270611|1.4801930164888
2024-02-10 16:02:07|DAILY|05302|955657|/equities/zuger-kantonalbank|CHALL|7494.8418973013|4|-0.0103|1|-0.01028|7700|0.01302|60.41|-0.00791|0.00354|0.014566650730032|0.412|0.04263|17|7|0.022774757281553|1.208945631068
2024-02-10 16:02:08|DAILY|05303|1024762|/equities/zur-rose|CHALL/MSCI_EU_SMALLCAP|83.814167886528|60|1.1783|2|0.9782|98|0.66661|39.16|0.09187|0.15913|0.13398517503143|0.56|0.1768|25|8|0.088789980732177|5.6393631984586
2024-02-10 16:02:09|DAILY|05304|329|/equities/zurich-fin|STOXX600/SMI/CHALL/EAFAVALUE|-446.95603461217|33|-0.0238|1|-0.02384|429.9|0.01772|25.15|-0.00726|0.00734|0.021939359423812|0.475|0.05173|40|12|0.018118497109827|1.6293352601156
2024-02-10 16:02:10|DAILY|05305|955660|/equities/zwahlen-et-mayr-sa|CHALL|-130.65994038696|12||0|-0.26115|116|-0.04624|5.98|-0.07438|0.00514|-0.0090185634250599|0.548|0.05422|42|4|-0.10695038167939|0.85750381679389
2024-02-10 16:02:12|DAILY|05306|7010|/equities/a2a-spa|STOXX600/MSCI_EU_SMALLCAP|-1.7873191016851|34||0|-0.10849|1.66|0.05775|33.87|0.01441|0.03409|0.038529766331977|0.7|0.0662|30|15|0.015847473784557|2.3529046711153
2024-02-10 16:02:13|DAILY|05307|26023|/equities/aarhuskarlshamn|STOXX600/MSCI_EU_SMALLCAP|230.13011522293|86|0.1376|1|0.13756|233.2|-0.0349|32.83|-0.00361|0.01791|0.0019779729055067|0.621|0.06969|29|12|0.036739633558341|2.2779218900675
2024-02-10 16:02:14|DAILY|05308|6920|/equities/aalberts-industr|STOXX600/MSCI_EU_SMALLCAP|-37.981606182996|26||0|-0.01854|36|0.17063|27.11|-0.00405|0.02099|0.021696403306755|0.684|0.08454|38|15|0.016074881516588|2.6678085308057
2024-02-10 16:02:14|DAILY|05309|961622|/equities/abn-amro-group-nv|STOXX600/EAFAVALUE|-13.796006978235|3|0.0027|1|0.00268|13.08|0.00816|23.93|-0.00849|0.0165|0.026079334972775|0.523|0.08884|44|15|0.013968720379147|3.0542549763033
2024-02-10 16:02:15|DAILY|05310|534|/equities/ackermans-v.haar|STOXX600/MSCI_EU_SMALLCAP|-159.29551715799|18||0|0.02474|157.4|0.08111|34.6|-0.00221|0.02942|0.018593668647178|0.433|0.04442|30|6|0.019084360189573|1.6356881516588
2024-02-10 16:02:17|DAILY|05311|442|/equities/acs-cons-y-serv|STOXX600/EAFAVALUE|-37.95961086597|10||0|0.00196|35.73|0.04228|37.29|0.00417|0.04781|0.056517737646814|0.464|0.09475|28|9|0.030403608736942|2.5215251661918
2024-02-10 16:02:18|DAILY|05312|1081623|/equities/adyen|STOXX600/EAFAGROWTH|1343.6523343263|64|1.0375|2|0.5363|1473|-0.12427|28.34|-0.00989|0.04008|0.059951849586376|0.543|0.11081|35|14|0.12034976303318|3.6837734597156
2024-02-10 16:02:19|DAILY|05313|15189|/equities/aedifica|STOXX600/MSCI_EU_SMALLCAP|-60.30957722131|18||0|-0.07886|54.9|0.13853|43.25|0.04258|0.06071|0.00099564140946326|0.625|0.08071|24|10|-0.048676777251185|2.4065412322275
2024-02-10 16:02:19|DAILY|05314|304|/equities/aegon|STOXX600/EAFAVALUE|-5.587968401853|7|0.0022|1|0.00224|5.37|0.13446|32.78|0.02925|0.06126|0.054221417519488|0.531|0.089|32|11|0.05921990521327|2.7850123222749
2024-02-10 16:02:20|DAILY|05315|945627|/equities/aena-aeropuertos-sa|STOXX600/EAFAGROWTH/EAFAVALUE|161.21041338805|4||0|-0.02934|167.05|0.06928|28.38|-0.02486|-0.00215|0.032052066277936|0.568|0.08113|37|15|0.021721747388414|2.5273038936372
2024-02-10 16:02:22|DAILY|05316|26031|/equities/af-ab|STOXX600/MSCI_EU_SMALLCAP|151.35684879361|61|0.2833|1|0.28331|159.9|-0.06024|29.61|-0.00219|0.02515|0.016150468038864|0.515|0.0918|33|14|-0.0075351976856316|2.8941407907425
2024-02-10 16:02:23|DAILY|05317|13129|/equities/ageas|STOXX600/EAFAVALUE|-39.668401906668|18||0|-0.0094|37.93|0.00078|34.6|-0.00829|0.01783|0.026499581213114|0.467|0.0719|30|9|-0.0089857819905213|2.4060322274882
2024-02-10 16:02:24|DAILY|05318|6909|/equities/ahold-kon|STOXX600/EAFAVALUE|-26.869155366368|17||0|0.02026|26.19|-0.05084|34.63|-0.00601|0.01454|0.0089398046437124|0.567|0.05784|30|11|0.022694786729858|1.8074739336493
2024-02-10 16:02:25|DAILY|05319|50563|/equities/allied-irish-b|STOXX600|-4.1255560608607|22||0|0.03906|3.99|-0.04557|34.07|0.00212|0.05034|0.075847800914876|0.5|0.12547|30|7|0.077825503355705|4.2344237775647
2024-02-10 16:02:26|DAILY|05320|40260|/equities/det-norske-oljeselskap|STOXX600|-281.72691365169|55|-0.1036|2|-0.09397|269|-0.01362|37.77|0.04924|0.07958|0.081060159272472|0.5|0.09979|26|7|0.03327027027027|3.1480859073359
2024-02-10 16:02:28|DAILY|05321|6902|/equities/akzo-nobel|STOXX600/EAFAGROWTH|-71.774913391754|28||0|-0.04918|68.44|0.08371|34.27|0.01861|0.03557|0.027180998931252|0.567|0.06258|30|13|-0.012684360189573|2.2040976303318
2024-02-10 16:02:30|DAILY|05322|481|/equities/alfa-laval|STOXX600/EAFAGROWTH|-388.92875424382|28|-0.047|1|-0.04698|369.2|0|29.71|-0.00435|0.01921|0.028408280275032|0.676|0.07778|34|19|0.06197299903568|2.4773818707811
2024-02-10 16:02:31|DAILY|05323|1166736|/equities/allegro|STOXX600/MSCI_EEM/EMCONSGROWTH|-32.481118561531|28||0|0.04351|31.66|-0.04033|31.08|0.00161|0.02873|3.6278721473514E-5|0.615|0.12291|26|11|-0.0474|4.1135065868263
2024-02-10 16:02:31|DAILY|05324|958272|/equities/altice-nv|STOXX600|5.2698990063807|96|0.4315|2|0.29267|5.34|0.11408|19.78|-0.05404|-0.02377|-0.095206404967345|0.556|0.10914|9|3|0.051846153846154|4.1670989010989
2024-02-10 16:02:32|DAILY|05325|14615|/equities/amadeus|STOXX600/EAFAGROWTH/EAFAVALUE|62.842540727265|68|0.1286|2|0.12167|63.24|0.04647|31.81|-0.00436|0.02245|0.025645089047809|0.677|0.09122|31|15|0.014874643874644|2.919081671415
2024-02-10 16:02:34|DAILY|05326|26232|/equities/ambu-b|STOXX600/EAFAGROWTH|106.35569846854|65|0.5946|2|0.50732|117.45|-0.08127|31.19|-0.01674|0.04117|0.062559662865749|0.677|0.12742|31|14|0.065024248302619|4.3790581959263
2024-02-10 16:02:35|DAILY|05327|18928|/equities/amplifon|STOXX600/EAFAGROWTH|-31.710121264716|17||0|0.05847|31.5|0.0402|32.28|-0.0082|0.02162|0.017275108701211|0.5|0.08965|32|11|0.046254528122021|3.1337473784557
2024-02-10 16:02:36|DAILY|05328|590|/equities/andritz-ag|STOXX600/MSCI_EU_SMALLCAP|55.59392653116|14|0.0257|2|0.01862|57.45|0.05224|41.24|0.03698|0.06029|0.033285658747084|0.52|0.08046|25|9|0.056603448275862|2.5947662835249
2024-02-10 16:02:36|DAILY|05329|13111|/equities/anheuser-busch-inbev|STOXX600/EAFAVALUE|57.878344525844|3|0.0072|2|-0.0104|59.96|0.10698|28.46|-0.02511|0.00535|0.011081780861512|0.486|0.07149|37|10|0.0019478672985782|2.3293848341232
2024-02-10 16:02:37|DAILY|05330|943396|/equities/argen-x|STOXX600/EAFAGROWTH/EAFAVALUE|340.66058766447|24||0|0.00295|373.5|0.09636|33.16|0.01425|0.05944|0.083328034901359|0.516|0.09298|31|9|0.13002568981922|3.1653273073264
2024-02-10 16:02:39|DAILY|05331|963108|/equities/aroundtown-property-holdings-plc|STOXX600|-1.986026627145|24||0|-0.20542|1.76|0.00682|28.5|0.03193|0.05808|0.045659721126553|0.528|0.09329|36|11|-0.091276453765491|3.2391248808389
2024-02-10 16:02:40|DAILY|05332|6888|/equities/asm-international|STOXX600/EAFAGROWTH|529.9955519892|17|0.2257|2|0.15963|577.9|0.1109|28.08|0.02272|0.0648|0.097346291387834|0.568|0.10953|37|11|0.20800758293839|3.6007734597156
2024-02-10 16:02:41|DAILY|05333|6917|/equities/asml-holding|STOXX600/EAFAGROWTH|813.21571922659|16|0.2897|2|0.27656|876.1|0.06882|33.55|0.02644|0.0559|0.086535889651452|0.484|0.0848|31|9|0.13940947867299|2.8494568720379
2024-02-10 16:02:42|DAILY|05334|985157|/equities/asr-nederland-nv|STOXX600/MSCI_EU_SMALLCAP|-44.140344301744|2||0|0.00095|42.18|0.15074|29.28|-0.00089|0.02186|0.0056736296580614|0.583|0.06558|36|14|0.039112796208531|2.2043582938389
2024-02-10 16:02:43|DAILY|05335|483|/equities/assa-abloy|STOXX600/EAFAGROWTH|-291.94439070454|26|0.0219|1|0.02193|284.2|0.15641|26.63|-0.02012|0.00084|0.00087010001895546|0.526|0.06225|38|16|0.038793635486982|2.1755467695275
2024-02-10 16:02:44|DAILY|05336|308|/equities/generali-ass|STOXX600/EAFAVALUE|19.884145422892|67||0|0.04082|20.4|0.02752|28.09|-0.00561|0.01093|0.023108036086143|0.457|0.0597|35|13|0.020869399428027|1.8845834127741
2024-02-10 16:02:45|DAILY|05337|7011|/equities/atlantia|STOXX600/EAFAGROWTH|22.85761366235|25|0.0114|1|0.01144|22.99|0.00398|29.04|-0.02122|0.00151|0.017111409052111|0.56|0.08416|25|10|0.053732|2.5926626666667
2024-02-10 16:02:46|DAILY|05338|476|/equities/atlas-copco-a|STOXX600/EAFAGROWTH|-171.38483656861|27|0.0304|1|0.03039|171.25|-0.03413|38.88|0.01567|0.03965|0.054313056207936|0.462|0.07925|26|9|0.077504339440694|2.5003423336548
2024-02-10 16:02:47|DAILY|05339|7029|/equities/banco-popolare|STOXX600/MSCI_EU_SMALLCAP|4.7073765536329|2|0.0289|2|0.02084|5.192|-0.0547|28.32|-0.00977|0.03512|0.060214839905171|0.459|0.09891|37|6|0.12309342230696|3.3174976167779
2024-02-10 16:02:48|DAILY|05340|473|/equities/bco-de-sabadell|STOXX600/MSCI_EU_SMALLCAP|-1.2122278037904|19||0|-0.01462|1.112|-0.04569|32.34|0.01291|0.06362|0.054839850473262|0.438|0.12278|32|8|0.058146248812916|4.0040009496676
2024-02-10 16:02:50|DAILY|05341|290|/equities/bank-ireland|STOXX600/MSCI_EU_SMALLCAP|-8.8315432036804|19|0.0262|1|0.02615|8.24|-0.09214|39.15|0.009|0.04668|0.10841004828545|0.577|0.13948|26|13|0.098015444015444|4.4142664092664
2024-02-10 16:02:51|DAILY|05342|8759|/equities/bank-pekao-sa|STOXX600/MSCI_EEM|148.33934847467|86|0.4911|2|0.45354|158|0.25997|37.88|0.04279|0.08696|0.11446487150965|0.48|0.09546|25|4|0.076963178294574|3.28075
2024-02-10 16:02:52|DAILY|05343|447|/equities/bankinter|STOXX600/MSCI_EU_SMALLCAP|-5.9447005328138|12||0|-0.02816|5.59|-0.06013|37.21|0.03613|0.0701|0.040922439826733|0.643|0.0864|28|13|0.042650522317189|3.0272431149098
2024-02-10 16:02:53|DAILY|05344|446|/equities/bbva|STOXX600/EAFAVALUE|8.5842123149956|9|0.0625|1|0.06246|9.152|0.06425|28.24|-0.00164|0.03252|0.046676778784661|0.459|0.08381|37|10|0.087903133903134|2.9791348528015
2024-02-10 16:02:54|DAILY|05345|26047|/equities/g-l-beijer|STOXX600/MSCI_EU_SMALLCAP|134.51293459778|8|0.1106|2|0.02731|146.7|0.09115|29.43|-0.0006|0.03209|0.048667055987739|0.686|0.11137|35|15|0.082164898746384|3.5177280617165
2024-02-10 16:02:56|DAILY|05346|477|/equities/boliden|STOXX600/EAFAVALUE|-285.09081298526|24||0|-0.07889|269.7|0.03632|29.82|-0.00214|0.0237|0.035154613931121|0.559|0.08643|34|15|0.03682931533269|2.8358457087753
2024-02-10 16:02:56|DAILY|05347|452|/equities/caixabank-sa|STOXX600/EAFAVALUE|3.8176871709748|27|0.0036|2|-0.00708|3.927|0.05181|27.76|-0.01312|0.02458|0.028451352701002|0.541|0.08072|37|9|0.056993352326686|2.9675688509022
2024-02-10 16:02:57|DAILY|05348|13579|/equities/campari|STOXX600|9.282942615557|4||0|0.02216|9.87|-0.07076|41.84|0.0298|0.04404|-0.0022867528534159|0.64|0.07398|25|12|0.034931363203051|2.2508093422307
2024-02-10 16:02:58|DAILY|05349|551|/equities/carlsberg-b|STOXX600/EAFAVALUE|885.08048894941|23|0.0881|2|0.08513|938.2|-0.2057|40.36|0.01269|0.02982|0.0039045728612719|0.68|0.06099|25|13|0.0074539282250242|2.0499088263822
2024-02-10 16:02:59|DAILY|05350|18976|/equities/castellum-ab|STOXX600|-134.79227462065|14|-0.1049|2|-0.0997|126.33|0.30312|25.17|0.01043|0.03979|-0.006557059600805|0.444|0.06706|36|10|-0.026931447225245|2.4998900979325
2024-02-10 16:03:01|DAILY|05351|37756|/equities/cdproject|STOXX600/MSCI_EEM|101.5447662799|2||0|0.01091|111.2|-0.26372|35.55|0.01555|0.05478|0.018791839991638|0.552|0.12426|29|11|-0.040507751937985|4.1469050387597
2024-02-10 16:03:02|DAILY|05352|951681|/equities/cellnex-telecom|STOXX600/EAFAGROWTH|-35.937109839735|18|-0.0353|1|-0.0353|33.07|0.18634|47.09|0.05197|0.07314|0.01879604557204|0.545|0.08754|22|9|0.017981006647673|2.7581348528015
2024-02-10 16:03:02|DAILY|05353|26250|/equities/chr-hansen-holding|STOXX600/EAFAGROWTH|522.69951188129|3|-0.0214|1|-0.02137|549.6|0.17183|32.94|0.00131|0.02453|-0.019525899207739|0.581|0.07522|31|13|0.022136852394917|2.4577810361681
2024-02-10 16:03:03|DAILY|05354|6687|/equities/close-brothers|STOXX600|-5.8524506200666|28||0|-0.39055|5.415|-0.02528|5.94|-0.01553|0.01554|0.0018185361179495|0.483|0.01793|172|4|-0.085230695900858|0.12830791229743
2024-02-10 16:03:04|DAILY|05355|41180|/equities/cnh-industral-nv|STOXX600|11.622044013167|4|-0.0172|2|-0.02657|12.09|0.08094|26.41|0.00606|0.04742|0.029030794406026|0.513|0.07037|39|7|0.043011616650532|2.4131858664085
2024-02-10 16:03:06|DAILY|05356|538|/equities/cofinimmo|STOXX600/MSCI_EU_SMALLCAP|-67.745378014401|17||0|-0.07281|62.4|0.12633|28.86|-0.00989|0.00733|-0.016553648072748|0.556|0.0566|36|16|-0.057784834123223|2.0466236966825
2024-02-10 16:03:07|DAILY|05357|14228|/equities/coloplast--b-|STOXX600/EAFAGROWTH|818.22121266235|1||0|0|891|-0.03787|31.24|-0.0115|0.01283|0.011760006205091|0.545|0.07537|33|13|0.024552861299709|2.4115838991271
2024-02-10 16:03:08|DAILY|05358|6891|/equities/csm|STOXX600/MSCI_EU_SMALLCAP|17.013827768964|11|-0.0178|2|-0.08836|17.85|0.02417|38.7|0.02721|0.07029|0.009977659075502|0.556|0.07218|27|6|-0.020831279620853|2.6810436018957
2024-02-10 16:03:08|DAILY|05359|549|/equities/danske-bank|STOXX600/EAFAVALUE|188.69671906502|72|0.1894|2|0.17983|194.2|-0.0365|27.43|-0.01368|0.02089|0.003852490534702|0.514|0.06995|35|9|0.075316197866149|2.3839738118332
2024-02-10 16:03:09|DAILY|05360|566|/equities/william-demant|STOXX600/EAFAGROWTH|333.71233145699|52|0.2769|2|0.2622|359.6|0.01817|29.7|-0.0247|0.01213|0.020578127916499|0.485|0.09112|33|11|0.082855480116392|3.1360999030068
2024-02-10 16:03:11|DAILY|05361|14609|/equities/diasorin-spa|STOXX600/EAFAGROWTH|-89.593856844688|18||0|0.01046|86.96|-0.02215|36.86|0.02772|0.06297|0.059894744349156|0.429|0.08712|28|7|-0.00031935176358435|3.1336215443279
2024-02-10 16:03:12|DAILY|05362|1008705|/equities/dino-polska-sa|STOXX600/MSCI_EEM/EMCONSGROWTH|426.76738699556|6|-0.0311|2|-0.05733|437.4|0.06701|35.41|-0.01023|0.02533|0.052551632244758|0.621|0.09756|29|14|0.13489728682171|3.2330639534884
2024-02-10 16:03:13|DAILY|05363|13140|/equities/dnb-nor|STOXX600/EAFAVALUE|-209.26298117989|8||0|-0.02097|200.8|0.00241|27.08|-0.01209|0.01397|0.0018936868349806|0.526|0.05374|38|12|0.034276061776062|1.9976554054054
2024-02-10 16:03:13|DAILY|05364|961662|/equities/dometic-group-publ-ab|STOXX600/MSCI_EU_SMALLCAP|-85.706605355183|18||0|-0.04497|79.42|0.23726|39.23|0.04942|0.07577|-0.047337415620173|0.423|0.11626|26|8|0.016617164898746|3.6559797492768
2024-02-10 16:03:14|DAILY|05365|553|/equities/dsv|STOXX600/EAFAGROWTH|-1292.2201296306|2|-0.01|1|-0.01001|1187|0.04913|39.62|0.04868|0.07202|0.078458942836977|0.654|0.08881|26|11|0.062722599418041|2.5937381183317
2024-02-10 16:03:16|DAILY|05366|18899|/equities/dufry-ag|STOXX600|32.165456192175|9|0.0262|1|0.02619|34.09|0.06989|25.97|-0.02764|0.00035|-0.0010800537220124|0.655|0.09761|29|13|-0.022600525624179|3.1040078843627
2024-02-10 16:03:17|DAILY|05367|424|/equities/edp|STOXX600/EAFAVALUE|-4.1100071073266|19|-0.1389|1|-0.13895|3.774|-0.03836|28.81|-0.01206|0.00965|0.0065036475548258|0.611|0.07018|36|13|0.015402843601896|2.2956511848341
2024-02-10 16:03:18|DAILY|05368|475|/equities/electrolux-b|STOXX600/EAFAGROWTH|-99.3652695273|21||0|-0.09356|88.74|-0.18249|36.32|0.0108|0.04562|-0.00030876330522058|0.5|0.07627|28|8|-0.040220829315333|2.7896287367406
2024-02-10 16:03:19|DAILY|05369|18977|/equities/elekta|STOXX600|-77.945031408786|15||0|-0.09934|73.71|0.05943|20.05|-0.02363|0.01808|0.037049890684764|0.477|0.06804|44|8|-0.026734375|2.5551696428571
2024-02-10 16:03:19|DAILY|05370|15213|/equities/elia-system-op.|STOXX600/EAFAGROWTH|-112.14969659181|17||0|-0.05369|104|0.0592|30.56|0.0025|0.02967|0.024399565837275|0.618|0.07504|34|13|0.043571563981043|2.3873867298578
2024-02-10 16:03:21|DAILY|05371|571|/equities/elisa-corporat.|STOXX600/EAFAGROWTH/EAFAVALUE|-43.450828257927|6|-0.0329|1|-0.03295|40.8|-0.00024|46.86|0.03062|0.04138|-0.0073376816547745|0.591|0.05654|22|13|-0.0094652509652509|1.70263996139
2024-02-10 16:03:22|DAILY|05372|453|/equities/enagas|STOXX600/EAFAVALUE|-15.163572259277|35||0|-0.08073|14.405|-0.03467|39.19|0.01667|0.03237|-0.016196185126442|0.731|0.06021|26|15|-0.031849952516619|1.9337787274454
2024-02-10 16:03:23|DAILY|05373|13816|/equities/endesa|STOXX600/EAFAVALUE|-18.198228593382|16||0|-0.08443|17.08|-0.0375|30.53|-0.00557|0.01268|0.018566042805431|0.618|0.06209|34|16|-0.018624881291548|2.0120465337132
2024-02-10 16:03:24|DAILY|05374|6963|/equities/enel|STOXX600/EAFAVALUE|-6.2248027989922|15||0|-0.07974|5.874|0.00218|39.81|0.02431|0.04153|0.032593795206688|0.423|0.06385|26|7|-0.0043174451858913|2.200496663489
2024-02-10 16:03:25|DAILY|05375|6974|/equities/eni|STOXX600/EAFAVALUE|-14.975014578082|24||0|-0.04221|14.294|0.04114|27|-0.01204|0.01216|0.028867477063127|0.658|0.07755|38|16|0.024433746425167|2.4291153479504
2024-02-10 16:03:27|DAILY|05376|1082093|/equities/epiroc-a|STOXX600/EAFAGROWTH|-194.08106588764|26||0|-0.0339|183.8|-0.035|42.17|0.02495|0.05299|0.09736160370512|0.375|0.08004|24|6|0.063597878495661|2.6080318225651
2024-02-10 16:03:27|DAILY|05377|1153107|/equities/eqt-ab|STOXX600/EAFAGROWTH|257.37376145293|8|-0.0128|1|-0.01277|278.4|0.16501|27.84|-0.01881|0.03439|0.057510095865951|0.568|0.11795|37|14|0.14165091610415|4.0884204435873
2024-02-10 16:03:28|DAILY|05378|376|/equities/statoil|STOXX600/EAFAVALUE|-299.84724420022|61|-0.2209|1|-0.22091|277.55|-0.00945|32.53|0.00536|0.03061|0.05289413274173|0.5|0.07889|30|10|0.06809555984556|2.5796283783784
2024-02-10 16:03:29|DAILY|05379|592|/equities/erste-bank|STOXX600/EAFAVALUE|38.51359802852|72||0|0.15621|39.08|0.07567|36.04|0.03496|0.06499|0.059951608124667|0.556|0.08674|27|10|0.042934865900383|2.8563304597701
2024-02-10 16:03:30|DAILY|05380|1013381|/equities/essity-ab-b|STOXX600/EAFAGROWTH|-250.30658375406|17||0|-0.04844|237.7|-0.04155|39.27|-0.0118|0.02077|-0.0063227213660019|0.654|0.05655|26|13|-0.01404050144648|1.9264667309547
2024-02-10 16:03:32|DAILY|05381|535|/equities/colruyt|STOXX600/EAFAVALUE|-42.110910035769|11|-0.0371|1|-0.03709|40.24|-0.01129|37.32|-0.03361|0.03595|0.02709743095055|0.464|0.05477|28|4|0.0083772511848341|2.0031355450237
2024-02-10 16:03:33|DAILY|05382|6978|/equities/eurazeo|STOXX600|-78.857381751915|4|0.0101|2|0.017|77.75|0.06699|9.51|0.00707|0.02422|0.013155794127808|0.555|0.02546|110|22|0.043755958055291|0.64630981887512
2024-02-10 16:03:33|DAILY|05383|948356|/equities/evolution-gaming-group|STOXX600/EAFAGROWTH|1227.4266258718|14|0.0773|2|0.06481|1311|0.06432|33.03|0.01692|0.06373|0.034602119876535|0.613|0.112|31|11|0.19017357762777|3.667243972999
2024-02-10 16:03:34|DAILY|05384|13380|/equities/exor|STOXX600/EAFAVALUE|60.709371834474|12|-0.0302|2|-0.03631|62.1|-0.0425|25.44|-0.02491|0.0065|0.014947285432696|0.444|0.08438|27|6|0.013845272206304|2.7839670487106
2024-02-10 16:03:35|DAILY|05385|18980|/equities/fabege|STOXX600|-100.3781108928|7||0|-0.07213|94.55|0.01451|22.47|-10.2368|2.20793|0.0091946010041568|0.553|0.13143|38|9|50.169511627907|2.7667244186047
2024-02-10 16:03:37|DAILY|05386|26042|/equities/fastighets-ab-balder|STOXX600/EAFAGROWTH|-70.328393237606|19||0|-0.01904|63.88|0.29533|33.97|0.03399|0.06909|0.047580778251285|0.5|0.11347|30|7|0.026717454194793|3.7285400192864
2024-02-10 16:03:37|DAILY|05387|959205|/equities/ferrari-nv|STOXX600|369.92168271506|7|0.1227|2|0.00799|392.56|-0.0407|20.96|-0.00075|0.02646|0.038970226047194|0.612|0.04647|49|12|0.10090706679574|1.7697647628267
2024-02-10 16:03:38|DAILY|05388|459|/equities/grupo-ferrovial|STOXX600/EAFAGROWTH/EAFAVALUE|34.151656143909|68||0|0.23373|35.63|-0.04588|26.65|-0.0297|-0.00129|0.0011551565225919|0.486|0.06331|37|13|0.044576448243115|2.1603114909782
2024-02-10 16:03:39|DAILY|05389|103940|/equities/finecobank-banca-fineco-spa|STOXX600/EAFAGROWTH|-13.958915865728|7||0|-0.01491|12.885|0.13602|34.77|0.00188|0.02892|0.0090706766475162|0.6|0.08355|30|12|0.04028503336511|2.8415910390848
2024-02-10 16:03:40|DAILY|05390|574|/equities/fortum|STOXX600/EAFAVALUE|-12.458696896847|19||0|-0.13447|11.2|0.12643|26.79|-0.00879|0.01284|0.0052378586843332|0.658|0.07933|38|17|-0.039760617760618|2.8669430501931
2024-02-10 16:03:42|DAILY|05391|15225|/equities/galapagos|STOXX600|34.314784050875|1||0|0|36.81|0.01854|34.03|0.01766|0.04803|-0.047079692682631|0.516|0.09877|31|12|-0.11764928909953|3.1169620853081
2024-02-10 16:03:42|DAILY|05392|421|/equities/galp-energia|STOXX600/EAFAVALUE|13.968853409514|27|0.0296|2|0.01661|14.38|-0.04499|33.19|0.00378|0.03672|0.0056376422895206|0.677|0.08335|31|10|0.023083412322275|2.8708682464455
2024-02-10 16:03:43|DAILY|05393|457|/equities/gamesa|STOXX600/EAFAGROWTH|60.744564585845|14|0.129|1|0.12904|63.52|-0.02208|33.48|0.0614|0.11224|0.18484100873133|0.6|0.11207|25|11|0.34121529411765|3.3616058823529
2024-02-10 16:03:44|DAILY|05394|545|/equities/gbl|STOXX600/EAFAVALUE|68.250267310111|11|-0.0048|2|-0.01805|69.62|-0.01404|33.71|0.00097|0.01981|0.0037914630575266|0.484|0.04903|31|12|-0.017175355450237|1.6099914691943
2024-02-10 16:03:45|DAILY|05395|561|/equities/genmab|STOXX600/EAFAGROWTH|-2029.2014302592|41|-0.0726|1|-0.07264|1915|-0.05923|29.15|0.00752|0.03117|0.020708584942103|0.588|0.0847|34|16|0.046105722599418|2.703333656644
2024-02-10 16:03:47|DAILY|05396|18981|/equities/getinge|STOXX600|-209.49816400012|15||0|-0.09758|199.57|0.11452|22.8|-0.00949|0.02491|0.047190688019575|0.45|0.07168|40|8|0.045571274298056|2.6648596112311
2024-02-10 16:03:47|DAILY|05397|40266|/equities/gjensidige-forsikring-asa|STOXX600/EAFAVALUE|-175.52213436236|35|-0.0756|1|-0.07565|167.4|-0.03396|35.79|0.0018|0.01561|-0.0088587589004455|0.607|0.05489|28|13|0.0039054054054054|1.7489623552124
2024-02-10 16:03:48|DAILY|05398|44478|/equities/glanbia-plc|STOXX600|15.506385475724|17||0|0.00377|15.96|-0.0161|44.83|0.01168|0.03482|0.041767463182915|0.565|0.07649|23|8|0.059373447946514|2.610776504298
2024-02-10 16:03:49|DAILY|05399|563|/equities/gn-store-nord|STOXX600/EAFAGROWTH|157.72425217618|1||0|0|179.55|0.32101|33.26|0.01475|0.05478|0.025789005226909|0.484|0.11088|31|9|-0.013901066925315|3.5615664403492
2024-02-10 16:03:50|DAILY|05400|458|/equities/grifols|STOXX600/EAFAGROWTH|-11.311096513254|24||0|-0.02986|10.235|-0.06006|27.11|-0.00825|0.03403|0.0056545292757198|0.737|0.0949|38|21|-0.070548907882241|3.3229211775878
2024-02-10 16:03:52|DAILY|05401|490|/equities/hennes---mauritz|STOXX600/EAFAGROWTH|-153.17292610413|28||0|-0.17054|140.46|0.0804|26.58|-0.0257|0.02172|0.017398453107733|0.447|0.07398|38|7|0.0010530376084861|2.7301263259402
2024-02-10 16:03:52|DAILY|05402|40231|/equities/heineken-holding-nv|STOXX600/EAFAGROWTH|76.165378457426|43|0.0708|2|0.06726|78.55|0.03662|34.93|-0.00071|0.02014|0.018607888554252|0.586|0.0564|29|13|0.0012293838862559|1.8677355450237
2024-02-10 16:03:53|DAILY|05403|303|/equities/heineken|STOXX600/EAFAGROWTH/EAFAVALUE|90.896554013513|44|0.0963|2|0.08838|94.58|-0.0406|34.9|0.00237|0.02159|0.0017310164974565|0.448|0.05588|29|9|0.010157345971564|1.8725071090047
2024-02-10 16:03:54|DAILY|05404|18949|/equities/hera-spa|STOXX600|3.0284114538541|69|0.1317|2|0.10885|3.056|-0.00649|28.03|-0.00512|0.01347|0.0034171660528784|0.657|0.06913|35|15|-0.005858913250715|2.3399103908484
2024-02-10 16:03:55|DAILY|05405|18983|/equities/hexagon|STOXX600|115.36962426419|6||0|-0.00924|116.83|0.2347|24.1|0.01521|0.03234|0.021329427118945|0.634|0.06225|41|17|-0.022548841893253|2.1902356495468
2024-02-10 16:03:57|DAILY|05406|26111|/equities/hexpol-b|STOXX600/MSCI_EU_SMALLCAP|114.72271117565|4|0.0065|2|-0.00572|121.7|0.18063|35.66|0.01962|0.04454|0.050379337564611|0.655|0.0934|29|11|0.049102217936355|2.842899710704
2024-02-10 16:03:58|DAILY|05407|18984|/equities/holmen|STOXX600|-416.67332520533|10||0|-0.06403|401.25|0.03031|21.36|-0.48724|0.12535|0.021927565430907|0.595|0.10698|42|14|2.3661777041943|2.1594525386313
2024-02-10 16:03:58|DAILY|05408|26410|/equities/huhtamaki|STOXX600/MSCI_EU_SMALLCAP|36.416962175636|115|0.2643|2|0.24787|38.16|-0.01803|36.88|0.0098|0.03528|0.0130287777437|0.6|0.06868|25|12|0.0073503861003861|2.2728368725869
2024-02-10 16:03:59|DAILY|05409|18987|/equities/husqvarna-b|STOXX600|-83.765945335322|2||0|0.00214|79.68|-0.00309|26.79|0.04201|0.0724|0.027662911255385|0.618|0.06021|34|9|0.034252192982456|2.5843640350877
2024-02-10 16:04:00|DAILY|05410|463|/equities/iberdrola|STOXX600/EAFAVALUE|-11.197457574809|18||0|-0.06638|10.69|0.06512|30.47|-0.00487|0.01634|0.035541499633856|0.559|0.06096|34|10|0.032365622032289|1.9672488129155
2024-02-10 16:04:02|DAILY|05411|18982|/equities/hakon-invest|STOXX600|532.94729722453|58|0.2992|2|0.2833|535.92|-0.01854|26.76|-0.03652|-0.00312|-0.017014652076653|0.412|0.05447|17|5|0.054068359375|1.810720703125
2024-02-10 16:04:03|DAILY|05412|6983|/equities/iliad|STOXX600|181.65964115506|43|0.5053|2|-0.00027|182|-0.02802|31.08|-0.02783|0.03528|0.095336938401368|0.462|0.10251|13|5|0.14976457399103|2.490100896861
2024-02-10 16:04:03|DAILY|05413|943214|/equities/imcd|STOXX600/MSCI_EU_SMALLCAP|-148.40124072296|26||0|-0.06707|140.5|-0.06385|39.62|0.03549|0.05771|0.025541376663187|0.5|0.08161|26|8|0.071196208530806|2.4866066350711
2024-02-10 16:04:04|DAILY|05414|598|/equities/immofinanz|STOXX600/MSCI_EU_SMALLCAP|20.640491394072|219|0.8031|2|0.67827|21.7|0.10418|43.47|0.02218|0.05385|0.032012941835796|0.579|0.06711|19|7|0.0082921455938698|2.3257586206897
2024-02-10 16:04:05|DAILY|05415|461|/equities/inditex|STOXX600/EAFAGROWTH|37.606190999923|9||0|-0.0235|39.06|0.08453|33.71|-0.0101|0.01345|0.015231271691331|0.452|0.07735|31|9|0.03779012345679|2.3787901234568
2024-02-10 16:04:07|DAILY|05416|18989|/equities/industrivarden|STOXX600|324.27470822767|8||0|0.01034|327.2|-0.00612|20.26|-0.01487|0.01453|0.017336974424824|0.465|0.0409|43|5|0.054256264236902|1.6400911161731
2024-02-10 16:04:08|DAILY|05417|26116|/equities/indutrade|STOXX600/MSCI_EU_SMALLCAP|257.89411890091|7|0.0622|2|0.01624|275.4|0.19921|35.55|0.03922|0.06087|0.038734567318041|0.517|0.08759|29|11|0.10908678881389|2.8919807135969
2024-02-10 16:04:08|DAILY|05418|301|/equities/ing-groep|STOXX600/EAFAVALUE|-12.731650125202|24||0|-0.07296|12.07|0.03912|27.16|-0.01182|0.02656|0.021898605755976|0.605|0.07786|38|11|0.041695734597156|2.8538246445498
2024-02-10 16:04:09|DAILY|05419|9060|/equities/inmob-colonial|STOXX600/MSCI_EU_SMALLCAP|-5.6168281238109|25||0|-0.17004|5.125|0.14734|42.88|0.00848|0.04201|0.019941740907427|0.542|0.07812|24|8|-0.051257359924027|2.8916818613485
2024-02-10 16:04:10|DAILY|05420|18953|/equities/interpump-group|STOXX600/MSCI_EU_SMALLCAP|-46.572793501366|4||0|-0.01917|42.98|-0.07143|34.87|0.01111|0.03634|0.026126803630003|0.6|0.09011|30|11|0.060022878932316|2.7229914204004
2024-02-10 16:04:12|DAILY|05421|6951|/equities/intesa-sanpaolo|STOXX600/EAFAVALUE|2.7444554092404|47||0|0.03358|2.7855|0.02388|25.72|-0.00169|0.02301|0.016775947815675|0.538|0.06858|39|15|0.037119161105815|2.4759857006673
2024-02-10 16:04:13|DAILY|05422|487|/equities/investor|STOXX600/EAFAGROWTH|239.93463180146|15|0.0543|2|0.03791|247.75|-0.02211|31|0.00228|0.0195|0.03232268701759|0.515|0.05754|33|11|0.073538090646094|1.8754551591128
2024-02-10 16:04:14|DAILY|05423|954900|/equities/infrastrutture-wireless-italiane|STOXX600/EAFAGROWTH/EAFAVALUE|-11.282616364292|18|-0.0298|1|-0.02977|10.755|-0.02887|39.69|0.00695|0.02604|0.025241919370564|0.538|0.0743|26|10|0.034136320305052|2.2670753098189
2024-02-10 16:04:15|DAILY|05424|942733|/equities/iss-a-s|STOXX600/MSCI_EU_SMALLCAP|125.13169269221|69|0.2366|2|0.18636|130.5|-0.09919|22.4|-0.01814|0.00812|-0.0073020656043978|0.512|0.0853|43|17|0.0089776915615907|2.9520261881668
2024-02-10 16:04:15|DAILY|05425|993186|/equities/italgas-spa|STOXX600/MSCI_EU_SMALLCAP|-5.3362765826776|3|-0.0059|1|-0.00588|5.07|0.04752|32.72|-0.00329|0.0089|0.00042088131194008|0.5|0.05612|32|12|0.0034251668255481|1.9855500476644
2024-02-10 16:04:17|DAILY|05426|1161408|/equities/jde-peets-nv|STOXX600/EAFAGROWTH|-23.52942470552|60|-0.0891|1|-0.08912|23.1|0.0545|34.35|-0.03132|-0.00567|-0.025789974351538|0.423|0.06446|26|9|-0.035538865546219|1.9399611344538
2024-02-10 16:04:18|DAILY|05427|423|/equities/j-martins|STOXX600/EAFAGROWTH|21.380609378258|6|-0.0068|2|-0.0153|21.88|0.05477|31.82|-0.00796|0.0204|0.013443051876499|0.515|0.06342|33|10|0.049561137440758|2.0738530805687
2024-02-10 16:04:19|DAILY|05428|991179|/equities/takeaway-com-holding-bv|STOXX600/EAFAGROWTH/EAFAVALUE|-14.812874065607|33|0.0344|1|0.03444|14.538|0.13893|34.1|0.01937|0.06921|-0.025332048042575|0.533|0.12087|30|9|-0.10262559241706|4.4118767772512
2024-02-10 16:04:20|DAILY|05429|539|/equities/kbc|STOXX600/EAFAVALUE|-60.747125036519|3||0|0.0714|60.62|-0.06479|40.5|0.01529|0.05965|0.03817017621949|0.462|0.08247|26|6|0.017711848341232|2.7226853080569
2024-02-10 16:04:21|DAILY|05430|44480|/equities/kerry-group|STOXX600/EAFAGROWTH|79.009720063289|33|0.0449|1|0.04485|80.14|-0.04306|44.13|-0.00181|0.01675|-0.0037935079884463|0.522|0.06622|23|10|-0.020090735434575|2.1727258834766
2024-02-10 16:04:23|DAILY|05431|575|/equities/kesko|STOXX600/EAFAGROWTH|17.327264759008|9||0|-0.07281|17.445|0.05014|33.16|0.0163|0.04472|0.0071147376181767|0.516|0.07133|31|12|0.027510617760618|2.342555984556
2024-02-10 16:04:24|DAILY|05432|8777|/equities/kghm-polska-miedz-sa|STOXX600/MSCI_EEM|-115.73684912381|28|-0.0768|1|-0.07679|108.2|0.01912|31.41|0.02107|0.05233|0.059434141955933|0.531|0.10371|32|13|0.050875968992248|3.4570687984496
2024-02-10 16:04:24|DAILY|05433|32414|/equities/kingspan-group|STOXX600|73.456110423288|3|0.0117|1|0.0117|77.83|0.03027|39.6|0.01417|0.04974|0.059241530237574|0.56|0.10973|25|12|0.069422379032258|3.5880967741935
2024-02-10 16:04:25|DAILY|05434|18993|/equities/kinnevik-investment-b|STOXX600|-105.74628422967|5||0|-0.04205|99.79|-0.03018|23.84|0.00548|0.04844|0.04045553411061|0.553|0.06879|38|5|-0.047661538461538|2.7784956043956
2024-02-10 16:04:26|DAILY|05435|1081898|/equities/kojamo|STOXX600/MSCI_EU_SMALLCAP|-11.309470468716|18||0|-0.02482|10.61|0.29493|39.19|0.00498|0.04159|-0.015376606963291|0.577|0.08306|26|10|-0.022004826254826|2.7379681467181
2024-02-10 16:04:28|DAILY|05436|570|/equities/kone-corporation|STOXX600/EAFAGROWTH/EAFAVALUE|44.123775257697|11|0.0275|2|-0.00238|46.2|0.03241|38|0.00536|0.03095|-0.0073218169174995|0.37|0.0654|27|5|-0.0095289575289575|2.191332046332
2024-02-10 16:04:29|DAILY|05437|6905|/equities/koninklijke-dsm|STOXX600/EAFAGROWTH|111.91378997368|30|-0.0146|2|-0.03593|114.05|0.07457|31.33|-0.00939|0.01403|0.035491890514674|0.556|0.07171|27|9|0.011476571428571|2.2153725714286
2024-02-10 16:04:30|DAILY|05438|6913|/equities/kpn-kon|STOXX600/EAFAVALUE|3.163039661586|17|0.0208|1|0.02081|3.238|0.01961|38.48|0.00125|0.0209|0.037271492715632|0.556|0.05197|27|9|0.029774407582938|1.757745971564
2024-02-10 16:04:30|DAILY|05439|6961|/equities/finmeccanica|STOXX600/MSCI_EU_SMALLCAP|-17.014518902866|14|0.0542|1|0.05423|17.01|0.09168|28.78|0.00341|0.03474|0.048361595132813|0.528|0.0936|36|11|0.07845471877979|3.1509933269781
2024-02-10 16:04:31|DAILY|05440|480|/equities/ericsson-b|STOXX600/EAFAGROWTH|-60.200317577085|13||0|-0.05348|57.17|-0.00911|25.63|-0.01917|0.02196|-0.0045888256813134|0.475|0.06478|40|11|-0.015520732883317|2.1924696239151
2024-02-10 16:04:33|DAILY|05441|18999|/equities/lundbergforetagen|STOXX600|531.50997524133|1||0|0|544.2|0.20726|22.81|0.00395|0.0214|0.01488886007352|0.459|0.04967|37|13|0.04621327014218|1.8311860189573
2024-02-10 16:04:34|DAILY|05442|489|/equities/lundin-petroleum|STOXX600/EAFAGROWTH|-7.5351143745558|22|-0.0776|1|-0.07762|6.702|-0.08441|36.29|0.05331|0.08694|0.077544027884572|0.5|0.12346|28|9|-0.016617164898746|4.2980308582449
2024-02-10 16:04:35|DAILY|05443|7024|/equities/mediobanca|STOXX600/EAFAVALUE|-12.419355622406|1||0|0|11.635|0.20252|30.85|0.00446|0.03212|0.038815311375019|0.441|0.06722|34|10|0.036539561487131|2.4438903717826
2024-02-10 16:04:36|DAILY|05444|102931|/equities/merlin-properties-sa|STOXX600/MSCI_EU_SMALLCAP|-9.7885319885233|25|-0.0469|1|-0.0469|9.145|0.19188|30.26|-0.02116|0.01396|0.022632648908831|0.471|0.07252|34|7|-0.0097654320987654|2.646660968661
2024-02-10 16:04:37|DAILY|05445|556|/equities/moeller-maersk-b|STOXX600/EAFAGROWTH/EAFAVALUE|-12662.857358315|10|-0.1293|1|-0.12934|10905|0.1236|39.31|0.04228|0.06978|0.019870087559389|0.5|0.1051|26|11|0.05023472356935|3.3509835111542
2024-02-10 16:04:38|DAILY|05446|48565|/equities/moncler-spa|STOXX600/EAFAGROWTH|55.720508041535|11|0.0761|2|0.04749|59.56|-0.01653|28.08|-0.01833|0.00546|0.0092173590963849|0.649|0.09093|37|18|0.061818875119161|2.8889056244042
2024-02-10 16:04:39|DAILY|05447|369|/equities/marine-harvest|STOXX600/EAFAGROWTH/EAFAVALUE|184.60884754223|27|0.0268|2|0.0098|190.65|0.02804|37.41|0.00246|0.0311|-0.0010574640750637|0.667|0.07243|27|9|0.00080308880308883|2.5242577220077
2024-02-10 16:04:40|DAILY|05448|7021|/equities/natixis|STOXX600|-4.0223218810815|28||0|-0.00398|4.001|0.87798|36.1|0.07118|0.11985|0.13313016594815|0.5|0.16618|10|4|0.087541237113402|3.8083634020618
2024-02-10 16:04:41|DAILY|05449|456|/equities/gas-natural-sdg|STOXX600/EAFAVALUE|-24.785172846934|36|-0.1363|1|-0.1363|23.32|0.01657|31.81|-0.01419|0.01265|0.031106635227778|0.594|0.06464|32|13|0.01811396011396|2.1539116809117
2024-02-10 16:04:42|DAILY|05450|49893|/equities/diagenic|STOXX600/MSCI_EU_SMALLCAP|-5.7687945504065|51||0|-0.32047|4.86|-0.14497|27.39|-0.04181|0.0359|0.036227704532974|0.444|0.14418|36|3|0.02921138996139|5.1297615830116
2024-02-10 16:04:44|DAILY|05451|578|/equities/neste-oil|STOXX600/EAFAGROWTH/EAFAVALUE|-30.814366463482|34||0|-0.16341|26.98|0.0268|25.08|-0.01627|0.0167|0.024485636034163|0.55|0.08596|40|13|0.017555984555985|3.0414247104247
2024-02-10 16:04:44|DAILY|05452|1128905|/equities/depobank-spa|STOXX600/EAFAGROWTH|-7.4613955214769|27|0.0142|1|0.01416|7.162|-0.08649|39.35|0.01318|0.04919|-0.044859777019706|0.577|0.10351|26|11|-0.01927931363203|3.1969847473785
2024-02-10 16:04:45|DAILY|05453|26151|/equities/nibe-industrier-b|STOXX600/EAFAGROWTH|-65.277694420895|24||0|-0.02741|64.58|-0.03907|33.8|0.04711|0.07488|0.04515053586622|0.5|0.10225|30|11|0.074036644165863|3.2593105110897
2024-02-10 16:04:46|DAILY|05454|943213|/equities/nn-group|STOXX600/EAFAVALUE|-38.031086276554|3|0.0003|1|0.00027|36.7|0.15196|30.97|-0.00469|0.03475|0.018239889224381|0.588|0.05734|34|11|0.026537440758294|2.16756492891
2024-02-10 16:04:47|DAILY|05455|647|/equities/nokia-finland|STOXX600/EAFAVALUE|3.2087114329572|39||0|0.0834|3.345|-0.10078|23.21|-0.02254|0.01262|-0.031586134958271|0.512|0.07253|43|17|0.023222972972973|2.5215772200772
2024-02-10 16:04:49|DAILY|05456|583|/equities/nokian-renkaat|STOXX600/MSCI_EU_SMALLCAP|8.0213017585281|43|0.0115|1|0.01153|8.424|-0.00454|28.4|-0.0331|0.00401|0.016828988147373|0.571|0.09392|35|16|-0.063274131274131|3.3419247104247
2024-02-10 16:04:50|DAILY|05457|8922|/equities/nordea-bank-finland|STOXX600|-11.207684223098|5||0|-0.0208|10.546|-0.06689|25.8|-0.01715|0.00963|-0.0099980319473569|0.45|0.06431|40|10|0.052294401544402|2.1273967181467
2024-02-10 16:04:51|DAILY|05458|1127857|/equities/nordic-entertainment-a|STOXX600|-6.2201492662375|40||0|-0.83566|4.7|-0.1297|15.16|0.00833|0.05828|0.0060462874700929|0.563|0.06912|64|11|-0.17283647175421|2.1882834489594
2024-02-10 16:04:51|DAILY|05459|367|/equities/nosk-hydro|STOXX600/EAFAVALUE|-62.963132581185|21|-0.0854|1|-0.08542|58.46|0.02567|24.19|-0.01879|0.00694|0.024374364216738|0.619|0.09332|42|20|0.085024131274131|3.0301766409266
2024-02-10 16:04:52|DAILY|05460|555|/equities/novo-nordisk|STOXX600/EAFAGROWTH|771.59013843392|28|0.1864|2|0.18235|831.9|0.05614|30.42|-0.00513|0.01391|0.031320127715996|0.697|0.0702|33|18|0.15669059165858|2.2472473326867
2024-02-10 16:04:54|DAILY|05461|558|/equities/novozymes-b|STOXX600/EAFAGROWTH|344.86121945695|7|-0.053|1|-0.05301|351.9|0.17511|37.96|0.01762|0.05015|0.011851590324427|0.556|0.0717|27|9|0.023083414161009|2.4201842870999
2024-02-10 16:04:55|DAILY|05462|601|/equities/omv-ag|STOXX600/EAFAVALUE|39.349522566253|10|-0.0238|1|-0.02377|39.43|0.05446|54.47|0.09019|0.12759|0.10856834143438|0.579|0.10121|19|7|0.012437739463602|3.2714176245211
2024-02-10 16:04:56|DAILY|05463|26435|/equities/orion-b|STOXX600/EAFAVALUE|41.965214472488|39|0.1163|1|0.11634|42.7|-0.0404|32.19|-0.01021|0.03006|0.03025638859216|0.419|0.07012|31|9|0.019699806949807|2.278750965251
2024-02-10 16:04:57|DAILY|05464|373|/equities/orkla-a|STOXX600/EAFAVALUE|-80.228418236711|2||0|-0.00548|76.26|-0.05146|32.34|-0.01754|0.00757|-0.0078378469477437|0.5|0.04694|32|10|-0.0070125482625483|1.5638465250965
2024-02-10 16:04:57|DAILY|05465|8785|/equities/pkn-orlen|STOXX600/MSCI_EEM|62.186454450458|7|0.0488|2|0.00763|66.05|-0.05634|38|0.0198|0.05692|0.035708242396777|0.593|0.09173|27|10|0.0023730620155039|3.1508779069767
2024-02-10 16:04:59|DAILY|05466|985158|/equities/dong-energy-as|STOXX600/EAFAGROWTH/EAFAVALUE|362.54291046237|47|0.1726|1|0.17259|389.3|-0.45964|36.48|0.01313|0.04235|-0.014204790684935|0.667|0.09688|27|12|-0.016850630455868|3.3137807953443
2024-02-10 16:05:00|DAILY|05467|42602|/equities/osram-licht|STOXX600|52.773706702341|8|0.0119|2|0.00662|53.25|0.00825|28.54|0.04524|0.05432|0.038247301566936|0.462|0.04251|13|5|0.092896825396825|1.2040740740741
2024-02-10 16:05:01|DAILY|05468|26322|/equities/pandora|STOXX600/EAFAGROWTH|994.2276454331|158|0.8061|2|0.78841|1089.5|0.15619|30.14|0.02128|0.05561|0.0015970794550753|0.586|0.09503|29|12|0.16198642095053|3.1148971871969
2024-02-10 16:05:02|DAILY|05469|305|/equities/philips-kon|STOXX600/EAFAGROWTH|-20.349978794314|10||0|-0.05404|19.028|0.03266|29.06|-0.00137|0.02967|-0.011239145991926|0.472|0.07135|36|9|-0.055118483412322|2.4772559241706
2024-02-10 16:05:03|DAILY|05470|310|/equities/pirelli---c|STOXX600/MSCI_EU_SMALLCAP|4.9883962542975|1||0|0|5.34|0.12861|33.84|-0.00499|0.01967|0.0084588085819314|0.581|0.08382|31|15|0.027154432793136|2.9009866539561
2024-02-10 16:05:05|DAILY|05471|8737|/equities/pko-bank-polski|STOXX600/MSCI_EEM|50.128509766235|86|0.4213|1|0.42125|52.16|0.25902|41.17|0.0425|0.07726|0.087124955669761|0.435|0.09544|23|8|0.066713178294574|3.1508246124031
2024-02-10 16:05:06|DAILY|05472|959218|/equities/poste-italiane-spa|STOXX600/EAFAVALUE|-10.195370761151|9||0|-0.02041|9.792|0.03776|28.92|-0.00973|0.01265|0.01840336442041|0.583|0.06689|36|17|0.015344137273594|2.2291582459485
2024-02-10 16:05:08|DAILY|05473|1152300|/equities/prosus|STOXX600/EAFAGROWTH|27.83633316024|13|0.068|2|0.05075|29.4|-0.08142|23.18|-0.01514|0.01549|0.009863540914719|0.578|0.09057|45|15|0.032789573459716|2.8755857819905
2024-02-10 16:05:09|DAILY|05474|531|/equities/belgacom|STOXX600/EAFAVALUE|-8.8483595096204|10||0|-0.05146|8.332|0.04406|26.15|-0.01699|0.00643|-0.016792602806824|0.55|0.07429|40|13|-0.087699526066351|2.3957829383886
2024-02-10 16:05:10|DAILY|05475|6949|/equities/prysmian|STOXX600/EAFAGROWTH|39.835994963686|46|0.1494|2|0.14274|42.03|-0.01102|34.62|-0.00465|0.0228|0.028231714376487|0.552|0.07815|29|11|0.083854146806482|2.6825910390848
2024-02-10 16:05:12|DAILY|05476|13805|/equities/pzu|STOXX600/MSCI_EEM|46.617992923992|85|0.1287|2|0.12279|47|-0.06052|35.11|0.00784|0.03071|0.035562423702855|0.63|0.08787|27|13|0.032137596899225|2.6425348837209
2024-02-10 16:05:13|DAILY|05477|602|/equities/raiffeisen-int|STOXX600/EAFAVALUE|18.748890237298|92||0|0.41492|19.54|-0.05685|38.12|0.02775|0.05535|0.052723171742041|0.64|0.09491|25|12|0.016984674329502|3.2165009578544
2024-02-10 16:05:14|DAILY|05478|6889|/equities/randstad|STOXX600/EAFAVALUE|-53.874770740775|26||0|-0.04444|52.46|0.08141|24.52|-0.02159|0.00413|0.021022321582232|0.5|0.07254|42|15|0.01665971563981|2.4050303317536
2024-02-10 16:05:15|DAILY|05479|18962|/equities/recordati|STOXX600/EAFAGROWTH|48.634710157255|45|0.0934|1|0.09343|50.56|-0.01832|30.45|-0.01834|0.00447|0.013467508791434|0.636|0.07032|33|15|0.044320305052431|2.3335081029552
2024-02-10 16:05:16|DAILY|05480|460|/equities/red-electrica|STOXX600/EAFAVALUE|-15.178932755534|2||0|-0.0069|14.4|0.03245|37.57|0.00199|0.02253|0.017765433393503|0.571|0.05488|28|11|-0.010716049382716|1.8810085470085
2024-02-10 16:05:18|DAILY|05481|462|/equities/repsol-ypf|STOXX600/EAFAVALUE|13.148325912276|8|0.0066|2|0.00364|13.79|0.06163|36.07|0.01253|0.05118|0.079327019203854|0.552|0.08956|29|10|0.033335232668566|2.9232345679012
2024-02-10 16:05:19|DAILY|05482|302|/equities/royal-dutch-shell-a-shr|STOXX600|28.439190678203|7||0|-0.0059|29.49|-0.009|29.97|-0.01325|0.01492|0.029618781276974|0.514|0.08406|35|12|0.038490995260664|2.6181146919431
2024-02-10 16:05:20|DAILY|05483|26325|/equities/royal-unibrew|STOXX600/MSCI_EU_SMALLCAP|430.43105159572|10||0|-0.00746|452.2|-0.07282|32.97|0.01422|0.033|0.01969882355016|0.548|0.07902|31|13|-0.0067390882638215|2.4719689621726
2024-02-10 16:05:20|DAILY|05484|8790|/equities/ryanair-holdings|STOXX600|1626.9208486699|7|0.0329|1|0.03293|1725|0.05696|33.23|-2.39511|2.65564|4.338195311705|0.613|0.15611|31|12|7.9332876447877|3.2836081081081
2024-02-10 16:05:21|DAILY|05485|19010|/equities/saab-ab|STOXX600|706.9331709328|24|0.2628|2|0.24931|724.6|0.03775|18.86|-0.02055|0.01932|0.039872333556513|0.531|0.05926|49|13|0.11791024287223|2.2033790918691
2024-02-10 16:05:23|DAILY|05486|41036|/equities/sagax-ab|STOXX600/MSCI_EU_SMALLCAP|-265.77476107704|22||0|-0.02679|247|0.22386|39.08|0.03589|0.07961|0.053433400205032|0.577|0.11296|26|8|0.091855351976856|3.603781099325
2024-02-10 16:05:24|DAILY|05487|7037|/equities/saipem|STOXX600|-1.390943912455|22||0|-0.10582|1.259|-0.06312|39.54|0.05575|0.13611|0.025466497920838|0.615|0.13517|26|9|-0.17571687321258|4.3016062917064
2024-02-10 16:05:25|DAILY|05488|40285|/equities/salmar-asa|STOXX600/MSCI_EU_SMALLCAP|574.41149951955|28|0.0094|1|0.00939|580.4|0.0301|37.37|0.00698|0.03381|0.045627762405053|0.37|0.08068|27|9|0.051006756756757|2.8240511583012
2024-02-10 16:05:26|DAILY|05489|582|/equities/sampo-plc|STOXX600/EAFAGROWTH/EAFAVALUE|38.262133649472|1||0|0|39.9|0.01089|28|-0.01423|0.01308|0.014086268879389|0.595|0.05258|37|12|0.016940154440154|1.8900144787645
2024-02-10 16:05:27|DAILY|05490|486|/equities/sandvik|STOXX600/EAFAGROWTH|208.04378367886|12|-0.0165|2|-0.03|213.4|0.04712|31.09|-0.00065|0.02009|0.063194427600449|0.394|0.08514|33|9|0.037220829315333|2.4890867888139
2024-02-10 16:05:28|DAILY|05491|474|/equities/banco-santander|STOXX600/EAFAVALUE|3.5579855894019|6||0|-0.05247|3.675|0.03711|29.94|0.00159|0.03662|0.025026599241823|0.571|0.08807|35|12|0.030919278252612|3.014207977208
2024-02-10 16:05:29|DAILY|05492|8733|/equities/bz-wbk|STOXX600/MSCI_EEM|454.32104947118|6|-0.0379|1|-0.03795|476.6|0.23023|48.9|0.0666|0.09307|0.026447642900471|0.476|0.10942|21|7|0.077480620155039|3.6442897286822
2024-02-10 16:05:30|DAILY|05493|6898|/equities/sbm-offshore|STOXX600/MSCI_EU_SMALLCAP|-12.246916241203|10||0|-0.00251|11.93|-0.04069|23.77|-0.03884|-0.01195|-0.023061467591368|0.523|0.07631|44|16|-0.011658767772512|2.46316492891
2024-02-10 16:05:31|DAILY|05494|491|/equities/svenska-cell|STOXX600/EAFAGROWTH|-145.4234126691|40||0|-0.07618|139.45|0.03347|33.27|0.00608|0.02965|0.0444122635456|0.633|0.07228|30|10|0.050055930568949|2.3763471552555
2024-02-10 16:05:32|DAILY|05495|942434|/equities/scatec-solar-ol|STOXX600|69.57670895365|11||0|-0.09704|70.25|0.0408|33.1|0.03061|0.07287|0.039772047288849|0.484|0.12035|31|10|-0.00062644787644788|4.2015202702703
2024-02-10 16:05:33|DAILY|05496|40286|/equities/schibsted-asa|STOXX600/EAFAGROWTH|-328.59456120195|5|0.0539|1|0.05391|320.6|0.25907|42.96|0.06272|0.10016|0.064317025524901|0.417|0.08873|24|7|0.045395169082126|3.2452193236715
2024-02-10 16:05:34|DAILY|05497|485|/equities/s.e.b|STOXX600/EAFAVALUE|141.96175034765|12|0.0286|2|-0.02832|147.55|0.10156|33.1|-0.00731|0.02478|0.038382516975866|0.419|0.06385|31|8|0.063865959498554|2.1743461909354
2024-02-10 16:05:35|DAILY|05498|492|/equities/securitas-b|STOXX600/EAFAVALUE|99.331242725|49|0.1208|1|0.12082|105.85|0.0007|29.97|-0.00711|0.01792|0.0051658784575089|0.515|0.07589|33|9|-0.004900675024108|2.4216528447445
2024-02-10 16:05:36|DAILY|05499|979019|/equities/philips-lighting-bv|STOXX600/MSCI_EU_SMALLCAP|-28.258800473334|11|-0.0819|1|-0.08193|26.22|-0.05665|34.83|0.01958|0.05681|0.084317920725322|0.467|0.09208|30|5|0.021992417061611|3.0236028436019
2024-02-10 16:05:37|DAILY|05500|26341|/equities/simcorp|STOXX600/MSCI_EU_SMALLCAP|-736.06567043219|2|0.0021|1|0.00206|730.5|-0.00816|34.25|0.00449|0.03051|0.033806462312713|0.464|0.08702|28|12|0.021909375|2.5922739583333
2024-02-10 16:05:39|DAILY|05501|495|/equities/skanska-b|STOXX600/EAFAVALUE|175.43656860472|9|0.0514|1|0.05139|189.25|0.03717|29.4|0.0039|0.02527|0.0020261403848435|0.686|0.06974|35|16|0.0073828351012536|2.3024204435873
2024-02-10 16:05:39|DAILY|05502|500|/equities/skf-b|STOXX600/EAFAVALUE|197.78460726656|12|0.0368|1|0.03683|208.3|0.0734|27.73|-0.0138|0.01132|0.018797492994976|0.486|0.07937|37|9|0.030703953712633|2.6576316297011
2024-02-10 16:05:40|DAILY|05503|309|/equities/snam-rete-gas|STOXX600/EAFAVALUE|-4.5178975346328|15||0|-0.07823|4.289|0.02489|36.96|0.00574|0.01749|0.0068733075160056|0.607|0.05516|28|12|0.0052278360343184|1.926335557674
2024-02-10 16:05:41|DAILY|05504|15264|/equities/sofina|STOXX600/EAFAGROWTH|209.82551034914|10||0|-0.03993|216.4|0.0474|29.89|0.00266|0.03461|0.017162167838234|0.629|0.07596|35|12|0.029922274881516|2.4603184834123
2024-02-10 16:05:42|DAILY|05505|1153447|/equities/softwareone-holding|STOXX600/MSCI_EU_SMALLCAP|16.190003196991|13|0.0979|1|0.09792|17.38|-0.06794|35.38|0.00638|0.03574|0.027510821968059|0.552|0.10753|29|13|0.003519267822736|3.2012764932563
2024-02-10 16:05:44|DAILY|05506|307|/equities/fiat|STOXX600/EAFAGROWTH|20.973655636715|7|0.0934|2|0.08161|22.465|0.01565|33.65|0.0294|0.0593|0.060056296487861|0.613|0.08182|31|12|0.091155386081983|2.8222821734986
2024-02-10 16:05:45|DAILY|05507|580|/equities/stora-enso|STOXX600/EAFAVALUE|-12.023888426715|16||0|-0.02942|11.215|-0.01888|34.03|-0.00253|0.02682|0.018800420093428|0.433|0.08199|30|7|0.0088783783783784|2.68525
2024-02-10 16:05:45|DAILY|05508|379|/equities/storebrand|STOXX600/MSCI_EU_SMALLCAP|-95.94940265221|3||0|-0.00348|91.76|-0.00938|24.62|-0.01306|0.01446|0.026854963149561|0.476|0.06511|42|10|0.04682722007722|2.1654980694981
2024-02-10 16:05:46|DAILY|05509|383|/equities/subsea|STOXX600|-145.325641628|9||0|-0.03774|136.4|-0.04448|34.27|0.00487|0.05252|0.049900901984258|0.6|0.0938|30|9|0.063510617760618|3.3290067567568
2024-02-10 16:05:47|DAILY|05510|945677|/equities/sunrise-communications-ag|STOXX600|-109.78332027357|8||0|-0.00367|108.6|-0.01179|30.8|-0.01166|0.00292|0.040540474804854|0.7|0.04482|10|5|0.13091111111111|1.4292603174603
2024-02-10 16:05:49|DAILY|05511|496|/equities/svenska-handelsbanken|STOXX600/EAFAVALUE|113.12810982102|54|0.2026|2|0.19741|120.1|-0.01371|25.23|-0.01394|0.00889|0.0049881062871743|0.538|0.05751|39|13|0.030216972034716|2.0419652844744
2024-02-10 16:05:50|DAILY|05512|494|/equities/swedbank|STOXX600/EAFAVALUE|202.1569381591|12|0.0062|2|-0.01646|209.1|0.07076|31.09|0.00702|0.03139|0.027667745001914|0.576|0.06669|33|10|0.054580520732883|2.1395930568949
2024-02-10 16:05:50|DAILY|05513|501|/equities/swedish-match|STOXX600/EAFAGROWTH|-114.41476416854|21||0|0.00531|113.55|0.55836|36.85|0.01543|0.04077|0.063294678945619|0.6|0.05785|20|6|0.12721664464993|1.887963011889
2024-02-10 16:05:51|DAILY|05514|26197|/equities/swedish-orphan-biovitrum|STOXX600/MSCI_EU_SMALLCAP|-283.23318947501|6||0|-0.0625|255|0.2186|30.35|-0.008|0.03386|0.071303661252019|0.588|0.08004|34|12|0.075245901639344|2.7227270973963
2024-02-10 16:05:52|DAILY|05515|498|/equities/tele2|STOXX600/EAFAVALUE|-88.269812286132|9|-0.0317|1|-0.03166|81.96|0.03811|32.16|0.00137|0.01962|-0.015470019837088|0.625|0.06083|32|17|-0.037133076181292|1.9503693346191
2024-02-10 16:05:54|DAILY|05516|306|/equities/telecom-italia|STOXX600/EAFAVALUE|-0.28849799688009|9||0|-0.02418|0.2664|0.00816|32.53|0.00683|0.03349|0.012557303539302|0.563|0.0986|32|15|-0.03197521448999|3.3369714013346
2024-02-10 16:05:55|DAILY|05517|469|/equities/telefonica|STOXX600/EAFAVALUE|-3.7322910605779|5||0|-0.02897|3.553|-0.02003|26.23|-0.00766|0.01434|0.0027047929425536|0.675|0.07515|40|16|-0.022635327635328|2.4271158594492
2024-02-10 16:05:56|DAILY|05518|7134|/equities/telenet-group-hldg|STOXX600|20.973648662527|93|0.0505|2|0.03603|21.28|0.33442|30.31|-0.02218|0.02423|0.011053515444155|0.586|0.09082|29|11|-0.042286302780638|2.4410803295572
2024-02-10 16:05:57|DAILY|05519|380|/equities/telenor|STOXX600/EAFAVALUE|-119.10379470565|9||0|-0.03227|113.95|-0.03602|34.27|0.00462|0.0267|0.023989067764119|0.467|0.0534|30|8|-0.022259652509653|1.6911805019305
2024-02-10 16:05:57|DAILY|05520|499|/equities/teliasonera|STOXX600/EAFAVALUE|-26.08494912515|6||0|-0.0626|24.26|0.02373|23.45|-0.01969|-0.00181|-0.013696726701186|0.682|0.05404|44|23|-0.03877531340405|1.7140511089682
2024-02-10 16:05:59|DAILY|05521|6968|/equities/tenaris|STOXX600/EAFAGROWTH|-15.28218735968|25|-0.0345|1|-0.03447|14.705|0.10233|32.03|0.00222|0.03682|0.025672930689815|0.5|0.09472|32|12|0.071081982840801|3.1659361296473
2024-02-10 16:06:00|DAILY|05522|7020|/equities/terna|STOXX600/EAFAVALUE|-7.7466517771279|2|-0.0146|1|-0.01456|7.308|-0.06158|30.82|-0.01515|0.00161|0.0075304788028058|0.382|0.05751|34|12|0.032158245948522|2.035639656816
2024-02-10 16:06:01|DAILY|05523|1166527|/equities/thg-holdings|STOXX600|-72.194287755017|24||0|-0.11457|63.06|0.10179|34.75|0.0341|0.07652|-0.040625312497549|0.667|0.20815|24|14|-0.12970478413069|6.6336686114352
2024-02-10 16:06:02|DAILY|05524|378|/equities/tomra-systems|STOXX600/MSCI_EU_SMALLCAP|-111.75764555891|28||0|-0.05896|103.75|0.1028|36.04|0.01033|0.05441|0.031486315772066|0.286|0.09645|28|6|0.0018098455598456|3.2081332046332
2024-02-10 16:06:03|DAILY|05525|565|/equities/topdanmark|STOXX600/MSCI_EU_SMALLCAP|297.55325618232|6||0|-0.01667|306.8|-0.02317|25.02|-0.03074|-0.00809|0.0023047995632466|0.659|0.06066|41|19|0.0061425800193987|2.0531910766246
2024-02-10 16:06:04|DAILY|05526|19020|/equities/trelleborg|STOXX600|327.25075535258|6|0.0492|1|0.04922|340|-0.02471|18.42|-0.00215|0.02322|0.02808776582457|0.509|0.04883|53|15|0.093201834862385|2.0504791029562
2024-02-10 16:06:05|DAILY|05527|567|/equities/trygvesta|STOXX600/EAFAVALUE|-148.38089953984|3|0.0004|1|0.00035|142.35|-0.04111|30.26|-0.01111|0.01352|-0.0026590447984929|0.441|0.05393|34|10|0.0036062075654704|1.8215509214355
2024-02-10 16:06:06|DAILY|05528|547|/equities/ucb|STOXX600/EAFAVALUE|86.726192794225|48|0.3319|2|0.31058|93.68|-0.10314|34.76|0.02137|0.04886|0.0042821404488515|0.31|0.06517|29|6|0.042293838862559|2.2160815165877
2024-02-10 16:06:07|DAILY|05529|13831|/equities/umicore|STOXX600/EAFAGROWTH|-22.270601947292|25|-0.1274|1|-0.12735|20.42|-0.02662|36.82|0.0028|0.03705|0.010950657763186|0.75|0.09467|28|17|-0.045662559241706|2.9160502369668
2024-02-10 16:06:08|DAILY|05530|6955|/equities/unicredito|STOXX600/EAFAGROWTH/EAFAVALUE|27.178309735709|27||0|0.1343|29.055|0.02539|27.65|0.00506|0.04496|0.02716805742833|0.649|0.08883|37|9|0.11023927550048|3.1710819828408
2024-02-10 16:06:10|DAILY|05531|989550|/equities/unilever-ord|STOXX600|45.458121597371|10|0.0496|2|0.0475|46.97|-0.04872|33.74|-0.02121|0.00104|-0.0027181052642403|0.419|0.04665|31|7|-1.8957345971552E-6|1.6185744075829
2024-02-10 16:06:11|DAILY|05532|585|/equities/upm-kymmene|STOXX600/EAFAVALUE|-31.412365973267|16|-0.1254|1|-0.12541|29.22|0.02328|34.03|0.00364|0.01787|0.017860732317751|0.6|0.07053|30|17|0.0085868725868726|2.2412123552124
2024-02-10 16:06:11|DAILY|05533|49950|/equities/valmt|STOXX600/MSCI_EU_SMALLCAP|-26.342991461547|26||0|0.0379|25.74|0.12421|36.11|0.02701|0.06097|0.034029202767123|0.536|0.08201|28|8|0.039492277992278|2.6505540540541
2024-02-10 16:06:12|DAILY|05534|612|/equities/verbund|STOXX600/EAFAGROWTH|-71.854276553148|41||0|-0.2039|65.4|0.01545|29.53|-0.03564|-0.00085|0.026095072438123|0.5|0.10626|34|12|0.068235632183908|3.3719022988506
2024-02-10 16:06:13|DAILY|05535|564|/equities/vestas-wind|STOXX600/EAFAGROWTH|-203.36775657982|20||0|-0.03239|191.8|-0.10582|36.14|0.00811|0.05963|0.083090524132635|0.536|0.11807|28|9|0.07962657613967|3.7484985451018
2024-02-10 16:06:15|DAILY|05536|610|/equities/voestalppine|STOXX600/EAFAGROWTH|-27.867878421887|3||0|-0.00077|25.88|-0.07168|40.08|0.04177|0.06908|0.07027418181354|0.654|0.09006|26|11|0.025371647509579|2.9364051724138
2024-02-10 16:06:16|DAILY|05537|497|/equities/volvo-b|STOXX600/EAFAGROWTH|248.94525023702|3|0.0092|2|0.00521|260.55|0.09302|33.39|-0.00512|0.03483|0.042188980670922|0.516|0.06418|31|3|0.064961427193828|2.1531292189007
2024-02-10 16:06:17|DAILY|05538|6903|/equities/vopak|STOXX600/EAFAVALUE|-30.029413266266|28|-0.0463|1|-0.04627|28.86|-0.04992|39.54|0.01032|0.03184|-0.0051089480030578|0.654|0.06419|26|13|-0.035700473933649|2.1277061611374
2024-02-10 16:06:18|DAILY|05539|15282|/equities/warehouses-de-pauw|STOXX600/MSCI_EU_SMALLCAP|-27.636786177914|24|-0.0522|1|-0.05224|25.76|0.13363|39.69|0.0343|0.05678|0.035282317698393|0.538|0.08|26|10|0.028942180094787|2.4611374407583
2024-02-10 16:06:19|DAILY|05540|8748|/equities/wartsila-b|STOXX600/EAFAGROWTH/EAFAVALUE|13.17647970273|23||0|0.02846|13.915|0.23306|28.97|0.00426|0.04398|0.016219174276883|0.514|0.08043|35|10|0.061492277992278|2.9492519305019
2024-02-10 16:06:21|DAILY|05541|613|/equities/wienerberger|STOXX600/MSCI_EU_SMALLCAP|29.84147018579|11|0.0602|2|0.05284|31.88|0.08143|29.54|0.00285|0.03033|0.012646943898443|0.457|0.08079|35|9|0.042177203065134|2.7702318007663
2024-02-10 16:06:22|DAILY|05542|6897|/equities/wolters-kluwer|STOXX600/EAFAGROWTH|135.72912332572|21|0.078|2|0.06343|142.5|0.03723|33.39|-0.00605|0.0146|0.035751583382112|0.581|0.06102|31|15|0.083114691943128|1.8579251184834
2024-02-10 16:06:23|DAILY|05543|381|/equities/yara-internat|STOXX600/EAFAVALUE|344.53804116688|1||0|0|357.2|-0.08994|35.72|-0.00967|0.02023|0.007186367393147|0.586|0.06902|29|8|0.015394787644788|2.1761872586873
2024-02-10 16:06:23|DAILY|05544|962346|/equities/ferrari-nv?cid=962346|EAFAGROWTH|334.45773999198|9|0.1279|2|0.12233|362.4|-0.01405|33.58|0.00487|0.03122|0.035916318783297|0.355|0.06348|31|4|0.099591039084843|2.2477435653003
2024-02-10 16:06:24|DAILY|05545|25986|/equities/hexagon?cid=25986|EAFAGROWTH|-118.68129183058|22|0.0187|1|0.0187|117.1|0.18167|28.22|-0.00829|0.01366|0.028489404563335|0.583|0.07591|36|14|0.059563162970106|2.4360703953713
2024-02-10 16:06:26|DAILY|05546|1052403|/equities/sea-limited|EAFAGROWTH|38.843353002031|12|0.1043|1|0.10431|43.51|-0.01423|26.21|-0.02569|0.03896|0.0017125642472522|0.513|0.15763|39|11|0.1100174249758|5.2227909002904
2024-02-10 16:06:27|DAILY|05547|484|/equities/atlas-copco-b|EAFAGROWTH|140.56659710015|13|-0.0034|1|-0.00337|147.7|0.09246|35.34|0.00404|0.02964|0.063463862407519|0.379|0.07562|29|9|0.076354869816779|2.4491128254581
2024-02-10 16:06:28|DAILY|05548|42603|/equities/cnh-industral-nv?cid=42603|EAFAGROWTH|10.260062454902|19|0.0841|1|0.08415|11.08|-0.06299|32.32|-0.00066|0.02919|0.00091658479360134|0.484|0.09677|31|11|0.042766666666667|3.0482196078431
2024-02-10 16:06:29|DAILY|05549|50577|/equities/kingspan-group?cid=50577|EAFAGROWTH|72.02571686822|2|-0.0053|1|-0.00534|78.18|0.13079|38.7|0.01693|0.05367|0.050872223503086|0.593|0.09968|27|9|0.065250478011472|3.4189847036329
2024-02-10 16:06:30|DAILY|05550|50581|/equities/paddy-power?cid=50581|EAFAGROWTH/EAFAVALUE|165.25872872791|4|0.1387|2|0.02219|181.95|-0.04486|31.24|0.01654|0.047|0.029035670654005|0.606|0.0963|33|14|0.083268858800774|3.1987978723404
2024-02-10 16:06:32|DAILY|05551|43253|/equities/fisher---paykel-healthcare-corp.?cid=43253|EAFAGROWTH/NZX50|23.285975701517|71|0.1151|1|0.11507|24.42|0.07802|39.32|-0.00372|0.01822|0.010416257246618|0.64|0.08927|25|13|0.056222222222222|2.7417340930674
2024-02-10 16:06:33|DAILY|05552|8271|/equities/coca-cola-ent|EAFAGROWTH|66.732157687306|65||0|0.09365|67.15|-0.06923|24.85|-0.03005|-0.00197|-0.016768266985261|0.462|0.07054|39|12|0.050076476282672|2.3169709583737
2024-02-10 16:06:34|DAILY|05553|25996|/equities/kinnevik-investment-b?cid=25996|EAFAGROWTH|-111.07554047769|6||0|-0.01957|99.22|-0.03672|30.35|0.00415|0.03611|0.037778688210589|0.706|0.10207|34|15|0.0043423336547735|3.2793307618129
2024-02-10 16:06:34|DAILY|05554|559|/equities/moeller-maersk-a|EAFAGROWTH|-12336.210565187|10|-0.1329|1|-0.1329|10700|0.12156|36.5|0.03565|0.06746|0.017430552360813|0.429|0.09678|28|9|0.051735208535403|3.1958903976722
2024-02-10 16:06:35|DAILY|05555|1082092|/equities/epiroc-b|EAFAGROWTH|-171.75313840914|26||0|-0.02162|162.9|0.00301|38.92|0.0153|0.03694|8.8296731746638E-5|0.5|0.08398|26|10|0.055583413693346|2.5971195756991
2024-02-10 16:06:37|DAILY|05556|948495|/equities/campari?cid=948495|EAFAGROWTH|-10.579642640088|19||0|0.09405|10.12|0.07103|101.2|0.02666|0.05235|0.053354335389019|0.5|0.07443|10|3|0.029406796116505|8.256667961165
2024-02-10 16:06:38|DAILY|05557|1174890|/equities/endeavour-group|EAFAGROWTH|5.413690963451|46|0.0747|1|0.07466|5.47|-0.00599|36.47|-0.02615|0.01511|0.0072232708023652|0.412|0.05247|17|5|-0.0027759398496241|1.9456541353383
2024-02-10 16:06:39|DAILY|05558|958894|/equities/clx-communications-ab|EAFAGROWTH|-31.48390361161|26|-0.1766|1|-0.17655|27.215|0.62473|29.76|0.03023|0.10225|0.12360107014133|0.559|0.15101|34|12|0.10092671166827|5.6028910318226
2024-02-10 16:06:40|DAILY|05559|1137420|/equities/esr-cayman-ltd|EAFAGROWTH|-10.737377125213|15||0|0.00908|10|-0.05556|45.36|0.01669|0.04294|-0.001621275310432|0.591|0.12359|22|11|-0.02546837944664|3.8636136363636
2024-02-10 16:06:40|DAILY|05560|25990|/equities/husqvarna-b?cid=25990|EAFAGROWTH|78.12504414148|10|-0.0273|1|-0.02734|79.68|0.01891|41.12|0.04994|0.09093|0.10036486865689|0.48|0.0839|25|6|0.027621022179364|2.9830848601736
2024-02-10 16:06:42|DAILY|05561|1076785|/equities/mercari|EAFAGROWTH|-2612.7280596266|52|-0.1838|1|-0.18384|2435|-0.10298|33.96|0.02018|0.07202|0.11548341674015|0.607|0.125|28|12|0.069448103792415|4.1402255489022
2024-02-10 16:06:43|DAILY|05562|25998|/equities/latour-investment?cid=25998|EAFAGROWTH|255.74607525285|69|0.3571|2|0.31625|269.7|0.09514|31.26|0.02134|0.0433|0.012813050673171|0.645|0.08423|31|15|0.074303760848602|2.7484869816779
2024-02-10 16:06:44|DAILY|05563|52856|/equities/singapore-airlines?cid=52856|EAFAGROWTH|4.9206244841969|4|0.0289|2|0.00594|5.08|0.05243|16.89|-0.00543|0.01922|0.018187851567422|0.596|0.05442|47|9|0.0013111668757843|2.116156838143
2024-02-10 16:06:45|DAILY|05564|993283|/equities/thq-nordic-ab|EAFAGROWTH|-22.210697175251|22||0|-0.16248|20.49|0.17394|39.08|0.01884|0.0577|0.081432667070274|0.423|0.1517|26|8|0.01762680810029|4.7403809064609
2024-02-10 16:06:46|DAILY|05565|14606|/equities/edp-renovaveis|EAFAGROWTH/EAFAVALUE|-15.277233807592|24|-0.182|1|-0.18195|14.095|0.1343|32.25|0.01449|0.03217|0.026319839331667|0.656|0.09551|32|20|0.054336492890995|3.0695535545024
2024-02-10 16:06:47|DAILY|05566|1128943|/equities/adevinta-b|EAFAGROWTH|-166.72898299396|21||0|-0.08443|152.9|-0.0856|34.92|-0.01018|0.01983|0.063989293900622|0.667|0.13095|12|4|0.13020501138952|4.4062391799544
2024-02-10 16:06:48|DAILY|05567|26021|/equities/volvo-a?cid=26021|EAFAGROWTH|255.57271883617|4|0.0114|1|0.01136|267.2|0.02642|27.95|-0.01364|0.01786|0.02787593172017|0.595|0.06785|37|11|0.066588235294118|2.1803982642237
2024-02-10 16:06:49|DAILY|05568|953847|/equities/schibsted-asa-b|EAFAGROWTH|-310.06430900418|5|0.0586|1|0.05857|300|0.24407|42.96|0.05146|0.08373|0.0052161604367511|0.625|0.10431|24|14|0.044507246376812|3.6046280193237
2024-02-10 16:06:50|DAILY|05569|943483|/equities/sitc|EAFAGROWTH|11.838898056929|2||0|-0.08957|12.4|0.07244|32.61|0.03147|0.07426|0.088573605595989|0.613|0.12154|31|13|0.077106719367589|4.2077519762846
2024-02-10 16:06:51|DAILY|05570|26330|/equities/rockwool-international-b|EAFAGROWTH|1890.0212394385|3|0.0919|2|0.0572|2107|0.12397|33.19|0.02773|0.06702|0.072919647801253|0.484|0.10796|31|10|0.063102812803104|3.4163918525703
2024-02-10 16:06:53|DAILY|05571|43228|/equities/akl-airport|EAFAGROWTH/EAFAVALUE/NZX50|-8.755164184114|28|-0.0083|1|-0.00828|8.38|0.11188|46.55|0.00618|0.02429|0.020229560523772|0.409|0.07091|22|8|0.10370884871551|2.2140342530923
2024-02-10 16:06:54|DAILY|05572|991493|/equities/mcdonalds-holdings-company-japan-l|EAFAGROWTH|6437.1677056801|24|0.0937|2|0.07815|6760|0.08422|39.16|0.00911|0.01994|0.0082498522510022|0.52|0.03368|25|7|0.031294411177645|1.1099690618762
2024-02-10 16:06:54|DAILY|05573|1169191|/equities/inpost-sa-as|EAFAGROWTH|13.488352047777|64|0.4394|2|0.39686|14.255|0.10704|37.79|-0.00873|0.0328|0.05328187499829|0.579|0.12698|19|7|0.01921895006402|4.0940409731114
2024-02-10 16:06:55|DAILY|05574|43224|/equities/a2-corp|EAFAGROWTH/NZX50|5.2300233564941|16|0.2134|2|0.20043|5.57|-0.1548|31.42|-0.00771|0.028|-0.045061278265413|0.485|0.09491|33|10|-0.016438212927757|3.0202956273764
2024-02-10 16:06:56|DAILY|05575|1123144|/equities/futu-holdings|EAFAGROWTH|-50.630556821279|74||0|-0.13432|48.53|-0.05974|30|0.07391|0.13055|0.26007442483858|0.594|0.18567|32|12|0.28502032913843|6.3696718296225
2024-02-10 16:06:58|DAILY|05576|941652|/equities/cyberark-software-ltd|EAFAGROWTH/EAFAVALUE|247.05412553727|68|0.6215|1|0.62148|281.31|0.10694|27.6|-0.04474|-0.00492|0.01330145200368|0.657|0.11884|35|16|0.13218296224589|3.8846195546951
2024-02-10 16:06:59|DAILY|05577|33069|/equities/fuchs-petrolub-ag?cid=33069|EAFAGROWTH/EAFAVALUE|-40.76918726604|2||0|-0.00201|39.78|0.10871|22.68|-0.00537|0.01857|0.019558801856827|0.625|0.05291|40|11|0.0061651982378855|1.9097103524229
2024-02-10 16:06:59|DAILY|05578|992046|/equities/harmonic-drive-systems-inc|EAFAGROWTH|-3953.3215858331|43||0|-0.04026|3695|-0.14918|25.26|-0.00171|0.03024|-0.0096864490719463|0.5|0.10873|38|14|0.007184630738523|3.3741706586826
2024-02-10 16:07:00|DAILY|05579|26002|/equities/lundbergforetagen?cid=26002|EAFAGROWTH/EAFAVALUE|527.24150071253|6|-0.0029|1|-0.00293|544.6|0.14468|27.89|-0.01528|0.00964|0.022000239923645|0.405|0.06053|37|8|0.038726133076181|2.0891388621022
2024-02-10 16:07:01|DAILY|05580|100089|/equities/wynn-macau|EAFAGROWTH|6.0066964534536|3|0.0442|1|0.04421|6.85|0.12521|30.61|0.01176|0.05786|-0.038172175860821|0.667|0.11749|33|17|-0.048561264822134|4.1638102766798
2024-02-10 16:07:03|DAILY|05581|100061|/equities/sjm-hld|EAFAGROWTH/EAFAVALUE|2.2250461258531|2|0.0326|2|-0.00787|2.52|0.13901|25.92|-0.04201|0.00817|-0.0093899390510927|0.641|0.11691|39|16|-0.084970355731225|3.8825602766798
2024-02-10 16:07:04|DAILY|05582|1054308|/equities/nmc-health-adr|EAFAGROWTH|0.17449200890535|72|0.8|1|0.8|0.18|-0.63158|35.92|-0.09725|0.09184|-0.39994429813882|0.385|0.97489|13|5|4.0406486988848|16.460037174721
2024-02-10 16:07:04|DAILY|05583|9013|/equities/nordea-bank-finland?cid=9013|EAFAVALUE|-126.63404059595|5||0|-0.02951|119.06|0.00885|30.38|-0.01342|0.0159|0.02747780930984|0.588|0.06301|34|9|0.056671166827387|2.0196287367406
2024-02-10 16:07:05|DAILY|05584|50559|/equities/crh?cid=50559|EAFAVALUE|-52.270047300117|23|-0.0268|2|-0.02252|50.34|0.11167|30.9|-0.00356|0.0229|0.029717227052734|0.467|0.08074|30|9|0.056605900948367|2.5113382507903
2024-02-10 16:07:06|DAILY|05585|1177390|/equities/universal-music-nv|EAFAVALUE|26.302913579293|44|0.1008|2|0.09377|27.41|-0.08516|30.05|-0.01209|0.01709|0.027145668341775|0.579|0.07609|19|7|0.033776872964169|2.5533094462541
2024-02-10 16:07:08|DAILY|05586|52697|/equities/hk---china-gas?cid=52697|EAFAVALUE|-0.74436996305896|2||0|0.03617|0.7019|-0.07336|10.48|-5.05536|0.0195|0.045240195158759|0.455|0.13458|33|4|1226.4910662824|2.5570979827089
2024-02-10 16:07:09|DAILY|05587|50586|/equities/smurfit-kappa-group?cid=50586|EAFAVALUE|34.239235361097|2|0.038|2|0.00951|37.15|-0.06814|31.7|-0.00825|0.01821|0.024413584036303|0.606|0.0843|33|12|0.029859598853868|2.7229369627507
2024-02-10 16:07:10|DAILY|05588|6356|/equities/teva-pharmaceutical-inds-ltd|EAFAVALUE|11.254442248169|67|0.3359|1|0.33593|12.01|-0.04671|24.79|-0.01372|0.0343|0.0087839317843347|0.564|0.1035|39|14|0.066666021297193|3.5230358180058
2024-02-10 16:07:11|DAILY|05589|1036819|/equities/nippon-building|EAFAVALUE|-612629.11201212|13|-0.025|1|-0.02504|584000|0.02829|33|-0.01849|0.00126|-0.017090806893709|0.5|0.05592|30|9|-0.017790419161677|1.9219061876248
2024-02-10 16:07:12|DAILY|05590|1036820|/equities/japan-real-estate|EAFAVALUE|-575810.28401924|13||0|-0.02469|553000|-0.03077|35.36|-0.0145|0.00225|-0.0061276634886172|0.571|0.05419|28|12|-0.013919161676647|1.9152305389222
2024-02-10 16:07:13|DAILY|05591|1056308|/equities/nippon-prologis-reit|EAFAVALUE|-274486.0189529|10||0|-0.0145|265100|-0.00884|35.46|-0.00765|0.0123|0.0069298441409565|0.571|0.06329|28|14|0.011477045908184|2.2427155688623
2024-02-10 16:07:14|DAILY|05592|1056306|/equities/glp-j-reit|EAFAVALUE|-133791.47584167|17|-0.0652|1|-0.0652|127600|0.05007|37.92|0.0002|0.02311|0.031358160939933|0.5|0.06856|26|9|0.01138123752495|2.1427774451098
2024-02-10 16:07:15|DAILY|05593|1056337|/equities/daiwa-house-reit|EAFAVALUE|-264830.65087408|13|-0.0199|1|-0.01995|250600|-0.00815|35.36|-0.00497|0.00632|-0.0058745611627549|0.571|0.06262|28|15|0.0015998003992016|1.9440349301397
2024-02-10 16:07:16|DAILY|05594|1056319|/equities/japan-retail|EAFAVALUE|-100871.29312033|4||0|-0.01127|96500|-0.02064|35.68|0.00204|0.02061|0.010131220279628|0.536|0.06825|28|12|0.0071487025948104|2.2212964071856
2024-02-10 16:07:17|DAILY|05595|1056314|/equities/nomura-real-estate-master|EAFAVALUE|-162316.24037464|7||0|-0.01267|155900|-0.04707|41.5|-0.0021|0.02347|0.018415395772245|0.417|0.06739|24|7|0.0053952095808383|2.0455918163673
2024-02-10 16:07:18|DAILY|05596|25985|/equities/hakon-invest?cid=25985|EAFAVALUE|533.39856600188|58||0|0.28661|536|-0.00904|30.33|-0.03992|-0.00668|-0.020448685076252|0.333|0.06334|15|3|0.05304296875|1.86327734375
2024-02-10 16:07:19|DAILY|05597|26117|/equities/industrivarden-ab|EAFAVALUE|316.16903089086|11|-0.0088|1|-0.00882|326|0.098|29.34|-0.00566|0.01268|0.013033620259217|0.429|0.0574|35|12|0.047089681774349|2.0102198649952
2024-02-10 16:07:20|DAILY|05598|102050|/equities/hkt-trust|EAFAVALUE|-9.6210521117303|15|0.032|1|0.03197|9.36|-0.18235|49.9|0.01359|0.02815|-0.011343405807709|0.45|0.0511|20|6|-0.0090958498023715|1.5562529644269
2024-02-10 16:07:21|DAILY|05599|1096371|/equities/meridian-energy-ltd?cid=1096371|EAFAVALUE/NZX50|5.3732194070432|55|0.0826|2|0.07266|5.61|-0.00381|39.92|-0.00395|0.01777|0.0084062259626757|0.64|0.09108|25|14|0.069679657794677|2.7607319391635
2024-02-10 16:07:21|DAILY|05600|1096393|/equities/ryman-healthcare-ltd?cid=1096393|EAFAVALUE/NZX50|-5.9372516497545|8|-0.0194|1|-0.01943|5.55|0.00712|28.97|0.00323|0.03813|-0.0042657409060806|0.361|0.0718|36|8|-0.44536857142857|2.5314819047619
2024-02-10 16:07:23|DAILY|05601|25992|/equities/industrivarden?cid=25992|EAFAVALUE|317.24021067528|11||0|-0.00911|326.4|0.09711|27.76|-0.00552|0.01037|0.029454073582163|0.486|0.05704|37|14|0.044513982642237|1.9543577627772
2024-02-10 16:07:24|DAILY|05602|8556|/equities/sino-land|EAFAVALUE|-8.3317830636597|18||0|0.01154|7.89|-0.07032|49.75|0.00341|0.03297|-0.017560551896409|0.4|0.08274|20|8|-0.021679841897233|2.5405583003953
2024-02-10 16:07:25|DAILY|05603|50007|/equities/chow-tai-fook|EAFAVALUE|-11.669624070677|15||0|0.09249|11.34|-0.09007|33.27|-0.02072|0.02155|0.0045558082049585|0.5|0.11205|30|10|0.073108695652174|3.6659891304348
2024-02-10 16:07:26|DAILY|05604|1056320|/equities/orix-jreit|EAFAVALUE|-173363.2159287|3|-0.0006|1|-0.0006|165700|-0.03267|35.71|-0.0062|0.01071|0.015050126893534|0.571|0.06721|28|14|-0.011666666666667|2.1861746506986
2024-02-10 16:07:27|DAILY|05605|1056325|/equities/united-urban|EAFAVALUE|-150976.60517559|4||0|-0.01569|144300|-0.0061|31.22|-0.01189|0.0072|-0.01075779251664|0.531|0.06716|32|12|-0.011278443113772|2.1451766467066
2024-02-10 16:07:28|DAILY|05606|32487|/equities/swire-properties-close-only|EAFAVALUE|-15.716122844477|40|0.004|1|0.00405|14.88|-0.05739|30.41|-0.02699|-0.00275|-0.01833505677498|0.438|0.07573|32|10|-0.039405138339921|2.5238043478261
2024-02-10 16:07:29|DAILY|05607|8553|/equities/swire-pacific-a|EAFAVALUE|-65.881965310113|9||0|0.0175|61.05|0.1244|31.34|0.00462|0.04113|-0.0028298149486628|0.656|0.07828|32|12|0.0053382789317507|2.7664549950544
2024-02-10 16:07:30|DAILY|05608|1096370|/equities/mighty-river-power-ltd?cid=1096370|EAFAVALUE/NZX50|6.3365474810701|64|0.1102|1|0.11021|6.85|-0.00804|39.6|-0.0275|-0.00123|0.010120284480473|0.64|0.07781|25|11|0.079104463437797|2.5686942070275
2024-02-10 16:07:31|DAILY|05609|978756|/equities/hk-electric-investments-ltd|EAFAVALUE|4.7294842054941|53|0.0716|1|0.07159|4.79|-0.04314|50.53|0.00852|0.01542|-0.037158852290437|0.526|0.0443|19|10|-0.043016798418972|1.2582796442688
2024-02-10 16:07:32|DAILY|05610|39332|/equities/melco-crown-entertainment|EAFAVALUE|7.682630972848|4||0|0.01256|8.87|-0.08441|33.23|0.01461|0.066|0.052073149627256|0.29|0.13172|31|5|-0.019203291384318|4.8731684414327
2024-02-10 16:07:34|DAILY|05611|29949|/equities/telecom-italia-rnc|EAFAVALUE|-0.2983557031526|9||0|-0.02609|0.2762|0.02476|28.92|-0.00485|0.02682|0.020069529194173|0.556|0.09115|36|11|-0.028145853193518|3.1867530981888
2024-02-10 16:07:35|DAILY|05612|25984|/equities/getinge?cid=25984|MSCI_EU_SMALLCAP|-212.84606666819|16||0|-0.10432|194.9|0.05172|30.06|-0.00519|0.02245|0.024909820572482|0.559|0.09367|34|15|0.036825458052073|2.94031243973
2024-02-10 16:07:36|DAILY|05613|20797|/equities/aercap-holdings-nv|MSCI_EU_SMALLCAP|74.202351907873|16||0|0.02141|77.27|0.06685|27.51|-0.01953|0.03033|0.051172366996398|0.568|0.10464|37|11|0.090127783155857|3.9199361084221
2024-02-10 16:07:37|DAILY|05614|949763|/equities/lifco-publ-ab|MSCI_EU_SMALLCAP|252.50941272721|77|0.3923|1|0.39227|268.5|0.01947|31|0.00789|0.02946|0.040019968505095|0.645|0.09697|31|17|0.10666634522662|3.0913722275796
2024-02-10 16:07:37|DAILY|05615|579|/equities/outotec|MSCI_EU_SMALLCAP|8.8348085945992|36|0.0259|2|0.00559|9.356|0.07903|26.97|-0.00862|0.02409|0.038413641684616|0.514|0.09025|37|12|0.077845111326234|3.1482178121975
2024-02-10 16:07:39|DAILY|05616|989669|/equities/addtech?cid=989669|MSCI_EU_SMALLCAP|224.79804154104|7|0.1224|2|0.06173|242.5|0.16027|27.22|0.03397|0.05614|0.083390294498816|0.541|0.08493|37|15|0.14636426456071|2.6197048371175
2024-02-10 16:07:40|DAILY|05617|942727|/equities/thule-group-ab|MSCI_EU_SMALLCAP|269.17329029587|2|0.0578|1|0.05776|291.2|0.30644|45.04|0.04053|0.0868|0.098559031197046|0.435|0.10045|23|8|0.060750241080038|3.2156258437801
2024-02-10 16:07:41|DAILY|05618|25979|/equities/castellum-ab?cid=25979|MSCI_EU_SMALLCAP|-137.9880854956|19||0|-0.04721|126.15|0.20304|29.97|-0.01506|0.01057|0.013277360279382|0.706|0.09116|34|15|-0.022287367405979|3.13968756027
2024-02-10 16:07:41|DAILY|05619|7185|/equities/be-semicond|MSCI_EU_SMALLCAP|143.59048497952|17|0.1574|2|0.11551|159.35|0.34926|29.69|0.02748|0.06266|0.068568718504964|0.514|0.10882|35|12|0.18502464454976|3.5775545023697
2024-02-10 16:07:42|DAILY|05620|942724|/equities/effnetplattformen-ab|MSCI_EU_SMALLCAP|-4.461238424159|16||0|-0.17994|3.402|0.14599|36.5|0.04054|0.08605|0.0049182933919145|0.75|0.16994|28|13|-0.072806171648988|5.4877068466731
2024-02-10 16:07:44|DAILY|05621|40274|/equities/nordic-semiconductor-asa|MSCI_EU_SMALLCAP|-99.680041618904|27|-0.1297|1|-0.1297|97.3|0.118|33.67|0.03975|0.08507|0.12350540543653|0.5|0.11382|30|10|0.1085694980695|4.0489237451737
2024-02-10 16:07:45|DAILY|05622|26020|/equities/trelleborg?cid=26020|MSCI_EU_SMALLCAP|317.454641741|4|0.0193|2|-0.00468|340.3|0.14089|29.54|-0.00375|0.03281|0.047656612775423|0.514|0.07005|35|9|0.088382835101254|2.5115332690453
2024-02-10 16:07:46|DAILY|05623|26038|/equities/avanza-bank-holding|MSCI_EU_SMALLCAP|-225.1093697339|16||0|0.00289|208.2|0.03041|25.55|-0.01554|0.02255|0.040834112124958|0.625|0.10604|40|16|0.1072594021215|3.4647010607522
2024-02-10 16:07:46|DAILY|05624|14001|/equities/abcam-plc|MSCI_EU_SMALLCAP|-1471.9262900746|3|0.0033|1|0.00327|1226|-0.14306|41.28|-0.0356|-0.00119|-0.054031063718309|0.333|0.12576|18|6|0.012798657718121|4.2342711409396
2024-02-10 16:07:47|DAILY|05625|25983|/equities/fabege?cid=25983|MSCI_EU_SMALLCAP|-99.121305123917|24|-0.1256|1|-0.1256|88.62|0.19639|29.82|-0.01122|0.01736|-0.022839990320093|0.559|0.08977|34|13|-0.027063645130183|3.1594011571842
2024-02-10 16:07:49|DAILY|05626|1054668|/equities/bawag|MSCI_EU_SMALLCAP|49.033865452923|14|0.0477|1|0.04772|50.5|0.05848|31.21|-0.01607|0.0067|0.032850025215414|0.545|0.08868|33|14|0.049255033557047|3.0454870565676
2024-02-10 16:07:50|DAILY|05627|1077012|/equities/netcompany|MSCI_EU_SMALLCAP|270.8634526432|59|0.2935|2|0.27407|293.8|0.00024|29.48|-0.00355|0.04254|0.052597625743684|0.394|0.09944|33|6|0.033516003879729|3.4382987390883
2024-02-10 16:07:51|DAILY|05628|40255|/equities/bakkafrost-p-f|MSCI_EU_SMALLCAP|569.03849574028|68|0.1537|2|0.13519|592|-0.0617|31.26|-0.00969|0.02043|-0.030100721183009|0.516|0.08358|31|12|0.015631274131274|2.9185859073359
2024-02-10 16:07:51|DAILY|05629|25980|/equities/elekta?cid=25980|MSCI_EU_SMALLCAP|-79.344831769689|49||0|-0.08949|74.48|0.02997|30.91|-0.00164|0.02625|0.014349782386949|0.5|0.08503|32|13|-0.023692381870781|2.8854541947927
2024-02-10 16:07:52|DAILY|05630|1127858|/equities/nordic-entertainment-b|MSCI_EU_SMALLCAP|-3.2673238648963|202||0|-0.99203|1.88|0.14809|32.15|0.01242|0.04886|-0.0019393597656256|0.577|0.11893|26|10|-0.29519672131148|5.1030588235294
2024-02-10 16:07:54|DAILY|05631|449|/equities/acciona-sa|MSCI_EU_SMALLCAP|-120.40271726839|26|-0.1325|1|-0.13254|109.95|0.02383|30.24|-0.00336|0.01839|-0.00091261288158609|0.647|0.08123|34|18|0.03881101614435|2.6928945868946
2024-02-10 16:07:55|DAILY|05632|1131126|/equities/reply-spa?cid=1131126|MSCI_EU_SMALLCAP|102.40542299597|1||0|0|118|0.64786|3.57|0.14817|0.31728|0.52195061270271|0.429|0.05494|7|0|3.3182|0.09888
2024-02-10 16:07:56|DAILY|05633|25987|/equities/holmen?cid=25987|MSCI_EU_SMALLCAP|-421.21068183302|23||0|-0.03658|395.1|-0.03935|39.04|0.01441|0.03284|0.028371171931829|0.654|0.07277|26|11|0.043825458052073|2.3467589199614
2024-02-10 16:07:56|DAILY|05634|26051|/equities/billerud|MSCI_EU_SMALLCAP|-95.807411652233|23|-0.0948|1|-0.09485|88.18|0.0001|42.29|0.00586|0.03609|-0.011030335553265|0.5|0.08194|24|8|-0.0040578592092574|2.6075728061716
2024-02-10 16:07:57|DAILY|05635|15287|/equities/dieteren|MSCI_EU_SMALLCAP|-188.82383028723|5||0|0.01848|181.9|0.20369|35.03|0.02405|0.0569|0.10465939950583|0.6|0.08373|30|10|0.13201516587678|2.7924350710901
2024-02-10 16:07:59|DAILY|05636|666|/equities/tui-n|MSCI_EU_SMALLCAP|-6.7167468372127|21||0|0|6.448|0.22995|32.16|0.04912|0.11161|-0.03308685558207|0.5|0.13451|32|10|-0.12170448045758|4.9124585319352
2024-02-10 16:08:00|DAILY|05637|989991|/equities/vitrolife?cid=989991|MSCI_EU_SMALLCAP|178.67525132215|5|0.0607|2|0.03351|194.3|0.08326|24.71|0.03015|0.05899|0.030506380233618|0.683|0.09157|41|18|0.049390363815143|3.2010363815143
2024-02-10 16:08:01|DAILY|05638|26137|/equities/millicom-international-cellular|MSCI_EU_SMALLCAP|-181.82200681775|10|-0.052|1|-0.05202|170.4|-0.008|28.56|-0.00964|0.01302|0.00098173015982765|0.611|0.09041|36|18|-0.060899710703954|3.1297589199614
2024-02-10 16:08:02|DAILY|05639|26328|/equities/ringkjoebing-landbobank|MSCI_EU_SMALLCAP|1066.969757573|30||0|0.13565|1126|-0.05138|34.55|-0.00068|0.02319|0.027850935503006|0.586|0.06784|29|10|0.089245392822502|2.2739418040737
2024-02-10 16:08:02|DAILY|05640|6930|/equities/arcadis|MSCI_EU_SMALLCAP|48.490857311988|71|0.2249|1|0.22495|48.9|0.02812|33.97|0.02175|0.04748|0.01491442474661|0.517|0.07144|29|13|0.10075165876777|2.4865033175355
2024-02-10 16:08:04|DAILY|05641|942509|/equities/fevertree-drinks-plc|MSCI_EU_SMALLCAP|-1100.0691024994|28|0.0334|1|0.03343|1020|-0.05288|50.45|0.02407|0.07034|0.076869516487401|0.5|0.1451|20|8|-0.019079150579151|4.5405637065637
2024-02-10 16:08:05|DAILY|05642|26224|/equities/wihlborgs-fastigheter|MSCI_EU_SMALLCAP|-95.183470111182|18||0|0.008|88.2|0.16913|30|-0.00562|0.02206|0.017840878283152|0.441|0.09063|34|9|-0.018666345226615|3.2205834136933
2024-02-10 16:08:06|DAILY|05643|32285|/equities/fluidra-sa|MSCI_EU_SMALLCAP|19.524400052211|9|0.0717|2|0.05438|20.94|0.08465|36.03|0.05112|0.08739|-0.0018038610986726|0.448|0.10256|29|11|0.083358024691358|3.3828698955366
2024-02-10 16:08:07|DAILY|05644|989966|/equities/sweco-b?cid=989966|MSCI_EU_SMALLCAP|-116.47258702738|25||0|-0.18523|104.78|-0.0236|29.03|0.01699|0.07995|0.019692815573388|0.647|0.08273|34|9|-0.053989119683482|2.2812571711177
2024-02-10 16:08:08|DAILY|05645|999066|/equities/mips-ab|MSCI_EU_SMALLCAP|-353.57763445276|26|0.0577|1|0.05773|335.3|-0.00063|31.63|-0.01269|0.03584|0.013187875728358|0.469|0.1496|32|12|0.11875120540019|4.8911841851495
2024-02-10 16:08:09|DAILY|05646|986591|/equities/fortnox-ab|MSCI_EU_SMALLCAP|57.07596544764|13|0.1142|2|0.09091|63.12|0.04027|31.06|-0.00763|0.04246|0.061699916339489|0.485|0.1228|33|10|0.17504918032787|4.2317608486017
2024-02-10 16:08:10|DAILY|05647|948856|/equities/hera-spa?cid=948856|MSCI_EU_SMALLCAP|-3.2293694955632|1||0|0|3.05|0.00394|17.79|0.00829|0.03122|0.012720576349177|0.5|0.03294|56|9|-0.0072941767068273|1.3571144578313
2024-02-10 16:08:11|DAILY|05648|949094|/equities/glanbia-plc?cid=949094|MSCI_EU_SMALLCAP|14.127804596147|7|-0.0239|1|-0.02393|15.91|0.16429|54.21|-0.01754|-0.00038|0.051364134094164|0.789|0.11376|19|13|0.076401544401544|3.7083909266409
2024-02-10 16:08:12|DAILY|05649|989873|/equities/nolato-b?cid=989873|MSCI_EU_SMALLCAP|-50.762665813204|36||0|-0.17823|44.54|0.08292|20.83|-0.00466|0.03391|0.025509947577899|0.475|0.06873|40|9|0.0026313364055301|2.3082868663595
2024-02-10 16:08:13|DAILY|05650|13378|/equities/azimut-holding|MSCI_EU_SMALLCAP|25.228576675927|69||0|0.27699|26.14|0.01648|39.24|0.0336|0.05124|0.050127211594358|0.68|0.0772|25|12|0.040775977121068|2.4323527168732
2024-02-10 16:08:15|DAILY|05651|26217|/equities/unibet-group-plc|MSCI_EU_SMALLCAP|119.22939179412|20|0.2636|1|0.26365|122.7|0.0619|35.1|0.05625|0.09178|0.10383835853377|0.621|0.10388|29|13|0.11046287367406|3.529587270974
2024-02-10 16:08:16|DAILY|05652|960714|/equities/bravida-holding-ab|MSCI_EU_SMALLCAP|75.271241630134|42|0.0625|2|0.05116|77.05|-0.02286|32.13|0.00579|0.03402|0.018168469980711|0.581|0.07949|31|10|0.0051591128254581|2.8142333654773
2024-02-10 16:08:17|DAILY|05653|26228|/equities/alk-abello|MSCI_EU_SMALLCAP|114.75199028978|60|0.5497|2|0.37747|129|-0.10498|27.77|-0.00632|0.03092|0.010262001012778|0.543|0.08808|35|14|-0.022085354025218|3.0635451018429
2024-02-10 16:08:17|DAILY|05654|942516|/equities/entra-asa|MSCI_EU_SMALLCAP|-118.92611131786|1||0|0|107.3|0.18436|37|-0.00073|0.02895|0.043049015359137|0.643|0.07601|28|10|-0.006277027027027|2.7030193050193
2024-02-10 16:08:18|DAILY|05655|1056353|/equities/arjo|MSCI_EU_SMALLCAP|45.960165462508|39||0|0.26255|50.3|-0.0816|37|-0.00057|0.0361|0.0054801018138853|0.593|0.10188|27|12|0.040591128254581|3.2908717454195
2024-02-10 16:08:20|DAILY|05656|26223|/equities/wallenstam|MSCI_EU_SMALLCAP|-52.868566488591|20|-0.0709|1|-0.0709|46.78|0.29996|26.79|-0.03918|0.01324|-0.029419291863951|0.605|0.09832|38|14|-0.040445515911282|3.2333481195757
2024-02-10 16:08:21|DAILY|05657|1112820|/equities/nyfosa|MSCI_EU_SMALLCAP|84.678865444858|10|-0.0438|2|-0.0608|88.05|0.52822|41.12|0.07138|0.10666|0.06956083985316|0.56|0.11123|25|9|0.045561234329797|3.7905641272903
2024-02-10 16:08:22|DAILY|05658|26238|/equities/bavarian-nordic|MSCI_EU_SMALLCAP|-167.4561000419|19||0|-0.04312|156.45|0.044|24.12|-0.01225|0.03275|0.022589684070537|0.5|0.12551|42|13|0.080546071774976|4.2666595538312
2024-02-10 16:08:22|DAILY|05659|28514|/equities/dart-group-plc|MSCI_EU_SMALLCAP|1192.0512898801|61|0.1483|1|0.14828|1301|-0.07435|39.04|-0.02147|0.02675|0.065363786724827|0.52|0.19817|25|11|0.071294401544402|5.6075675675676
2024-02-10 16:08:23|DAILY|05660|26292|/equities/jyske-bank|MSCI_EU_SMALLCAP|508.11546216595|26||0|0.04029|516.4|-0.08314|24.54|-0.00886|0.0136|0.043498659266882|0.707|0.0817|41|17|0.09378564500485|2.5964878758487
2024-02-10 16:08:25|DAILY|05661|940863|/equities/keywords-st|MSCI_EU_SMALLCAP|1551.6529740088|3|0.0134|2|0.00527|1718|0.16022|41.36|-0.01666|0.02091|-0.0058526048140377|0.6|0.12847|25|10|0.041323359073359|4.0638146718147
2024-02-10 16:08:26|DAILY|05662|26018|/equities/ssab-ab?cid=26018|MSCI_EU_SMALLCAP|74.998365635147|8|0.0517|2|0.01404|80.92|0.05864|33.23|0.03054|0.06969|0.086853417005643|0.581|0.0897|31|8|0.12424493731919|3.1135718418515
2024-02-10 16:08:27|DAILY|05663|40271|/equities/leroy-seafood-group-asa|MSCI_EU_SMALLCAP|41.551376987314|27|-0.0279|1|-0.02795|41.74|-0.00508|40.4|0.02572|0.05216|0.019924125724574|0.56|0.08112|25|12|-0.0085704633204634|2.6983523166023
2024-02-10 16:08:28|DAILY|05664|40243|/equities/kongsberg-gruppen-asa|MSCI_EU_SMALLCAP|541.69863512735|29||0|0.27389|600|0.02391|30.55|-0.0042|0.03091|0.043733278971499|0.667|0.06774|33|14|0.15781563706564|2.379305984556
2024-02-10 16:08:28|DAILY|05665|977688|/equities/qt-group-oyj|MSCI_EU_SMALLCAP|-70.304482147303|28|0.0842|1|0.08421|67.98|0.21698|29.68|0.01239|0.07547|0.081258900869997|0.5|0.13325|34|9|0.17351061776062|4.3444478764479
2024-02-10 16:08:30|DAILY|05666|28554|/equities/itm-power-plc|MSCI_EU_SMALLCAP|48.431475765448|8|-0.0148|1|-0.01477|58.72|-0.28571|38.11|0.00667|0.07312|0.064788204993779|0.556|0.22812|27|10|0.12391602316602|7.3432432432432
2024-02-10 16:08:31|DAILY|05667|994717|/equities/derriston-capital-plc|MSCI_EU_SMALLCAP|-48.163835597129|63||0|-0.27594|38.52|-0.1381|37.46|0.04206|0.1102|0.082573669425861|0.346|0.14464|26|4|-0.069215250965251|5.09025
2024-02-10 16:08:32|DAILY|05668|32274|/equities/viscofan-sa|MSCI_EU_SMALLCAP|-55.738633623202|36|-0.0148|1|-0.01476|53.4|-0.03559|36.36|-0.02046|-0.00606|0.0014212990183264|0.607|0.05982|28|15|0.020196581196581|1.9592820512821
2024-02-10 16:08:33|DAILY|05669|49920|/equities/sparebank-1sr|MSCI_EU_SMALLCAP|126.47546274753|41|0.0426|2|0.02724|128.2|0.00161|28.46|-0.01343|0.00551|0.01639151043783|0.371|0.06547|35|10|0.040253861003861|2.2584652509653
2024-02-10 16:08:34|DAILY|05670|584|/equities/tietoenator|MSCI_EU_SMALLCAP|-22.133610666186|15||0|0.03161|21.54|-0.03727|34.07|0.01443|0.03389|-0.011977524221072|0.567|0.05553|30|11|-0.01184555984556|2.0491148648649
2024-02-10 16:08:36|DAILY|05671|572|/equities/konecranes|MSCI_EU_SMALLCAP|43.272577362214|6|0.1226|2|0.04902|45.8|0.22867|26.44|0.00169|0.03957|0.034755705899521|0.538|0.08395|39|15|0.078261583011583|2.9282403474903
2024-02-10 16:08:36|DAILY|05672|26062|/equities/bure-equity|MSCI_EU_SMALLCAP|281.94687365542|68|0.2883|1|0.2883|299.4|0.28484|33.45|0.01472|0.05665|0.075540307582928|0.448|0.10614|29|8|0.060279652844744|3.4023596914176
2024-02-10 16:08:37|DAILY|05673|948493|/equities/banca-generali?cid=948493|MSCI_EU_SMALLCAP|-35.885830911057|1||0|0|34.28|0.06819|27|0.00081|0.02944|0.032816525875306|0.553|0.06016|38|8|0.03383820662768|1.9696228070175
2024-02-10 16:08:38|DAILY|05674|985181|/equities/basic-fit-nv|MSCI_EU_SMALLCAP|-28.520506586618|27||0|0.08308|28.16|-0.04692|34.3|0.02431|0.05737|0.05610418155999|0.467|0.10611|30|9|0.029557345971564|3.5467772511848
2024-02-10 16:08:39|DAILY|05675|15241|/equities/melexis|MSCI_EU_SMALLCAP|-84.43622574606|28|-0.0749|1|-0.07493|80.25|0.1399|34.27|0.01583|0.04584|0.026962754242878|0.6|0.08231|30|12|0.038820853080569|2.8375298578199
2024-02-10 16:08:41|DAILY|05676|26249|/equities/chemometec|MSCI_EU_SMALLCAP|400.18960539602|4|0.1258|2|0.04812|461.8|0.21118|33.16|0.03425|0.0828|0.075232285419659|0.645|0.13774|31|14|0.13628031037827|4.5623200775946
2024-02-10 16:08:42|DAILY|05677|948498|/equities/delonghi-spa?cid=948498|MSCI_EU_SMALLCAP|-29.999849434971|10||0|-0.01848|28.68|-0.06075|13|0.01155|0.04209|0.047879290615939|0.582|0.03691|67|10|0.077038636363636|1.2317022727273
2024-02-10 16:08:42|DAILY|05678|25978|/equities/axfood-ab?cid=25978|MSCI_EU_SMALLCAP|272.74087938715|7|0.0441|2|0.00568|283.5|0.06307|35.55|0.00117|0.02992|0.030457664187617|0.517|0.0627|29|12|0.041751205400193|2.0066962391514
2024-02-10 16:08:43|DAILY|05679|40233|/equities/oci-nv|MSCI_EU_SMALLCAP|25.374015657671|39||0|0.17382|27.35|-0.04312|29.06|-0.00732|0.02586|0.049505697399419|0.629|0.11347|35|14|0.07875355450237|3.6267222748815
2024-02-10 16:08:44|DAILY|05680|940877|/equities/boohoo|MSCI_EU_SMALLCAP|-39.578226989804|24||0|0.00768|35.42|0.01613|56.28|0.04646|0.10571|0.016944715448197|0.444|0.20099|18|5|-0.12028764478764|5.8816081081081
2024-02-10 16:08:46|DAILY|05681|25999|/equities/lindab-international?cid=25999|MSCI_EU_SMALLCAP|196.20977158414|8|0.0724|2|0.06398|211.2|0.22156|41.2|0.0684|0.09552|0.089734532524377|0.6|0.09588|25|12|0.081865959498553|3.230425265188
2024-02-10 16:08:47|DAILY|05682|943157|/equities/indivior-plc|MSCI_EU_SMALLCAP|1260.0875147411|14|0.0611|2|0.02815|1388|0.10579|37.89|0.00421|0.07623|0.17358170087457|0.519|0.13599|27|9|0.24187162162162|4.4070067567568
2024-02-10 16:08:48|DAILY|05683|941901|/equities/galapagos?cid=941901|MSCI_EU_SMALLCAP|31.800174923069|2|0.0019|2|-0.00028|36.2|-0.04913|6.57|0.0227|0.04582|0.019079353396253|0.514|0.04994|37|1|-0.54991393442623|0.36992213114754
2024-02-10 16:08:49|DAILY|05684|6932|/equities/boskalis-westmin|MSCI_EU_SMALLCAP|-33.061220778765|35||0|0.00122|32.82|-0.00798|26.92|-0.03528|0.02162|0.045255858892103|0.615|0.07101|26|7|0.07408174386921|2.0957942779292
2024-02-10 16:08:49|DAILY|05685|989849|/equities/sparebank-1-smn?cid=989849|MSCI_EU_SMALLCAP|142.56913747942|46|0.0804|2|0.07213|142.7|0.03223|21.58|-0.00258|0.01069|0.012475866665854|0.533|0.04636|45|12|0.047031496062992|1.4451919291339
2024-02-10 16:08:51|DAILY|05686|1167618|/equities/nordnet-ab|MSCI_EU_SMALLCAP|159.28024339442|6|0.0446|2|0.03883|173.9|0.0705|22.97|-0.03643|-0.00965|0.015617426146911|0.571|0.10286|35|16|0.093820766378245|3.2508813349815
2024-02-10 16:08:52|DAILY|05687|6822|/equities/asos-plc|MSCI_EU_SMALLCAP|-413.80590278727|69|0.0265|1|0.02646|372.4|-0.12935|40.33|0.06038|0.12745|0.027044908377223|0.667|0.17569|24|14|-0.11408397683398|5.8401148648649
2024-02-10 16:08:53|DAILY|05688|989676|/equities/aker-asa?cid=989676|MSCI_EU_SMALLCAP|-629.29880143801|22|-0.0658|1|-0.06584|603|-0.02305|22.64|0.00448|0.02838|0.061406818400811|0.5|0.07004|44|13|0.039667649950836|2.1432713864307
2024-02-10 16:08:53|DAILY|05689|18954|/equities/iren-spa|MSCI_EU_SMALLCAP|-1.9253229847041|31|-0.1004|1|-0.10035|1.775|0.05713|36.39|0.00776|0.02848|0.007541151946713|0.571|0.0741|28|11|-0.025200190657769|2.5749933269781
2024-02-10 16:08:54|DAILY|05690|28561|/equities/cvs-group-plc|MSCI_EU_SMALLCAP|1558.4620355384|61|0.043|1|0.04304|1648|-0.17565|75.08|0.11364|0.14959|0.13718136288071|0.692|0.11959|13|9|0.059639961389961|3.6945646718147
2024-02-10 16:08:56|DAILY|05691|14069|/equities/rws-holdings|MSCI_EU_SMALLCAP|-256.14770113238|3|-0.0064|1|-0.00638|218|0.16546|39.77|-0.01439|0.02186|-0.024559818274817|0.731|0.13864|26|14|-0.067682432432432|3.946305019305
2024-02-10 16:08:57|DAILY|05692|466|/equities/mapfre|MSCI_EU_SMALLCAP|1.9762211778182|25||0|-0.01677|1.994|0.00297|27.81|-0.01854|0.00533|0.01690932602561|0.541|0.06687|37|13|-0.00083380816714151|2.2417654320988
2024-02-10 16:08:58|DAILY|05693|989959|/equities/scatec-solar-ol?cid=989959|MSCI_EU_SMALLCAP|-78.042606113891|3|-0.0042|1|-0.00423|70.65|-0.03526|25.38|0.02454|0.07246|0.063865345239535|0.5|0.09043|40|12|-0.00080137659783679|3.2490707964602
2024-02-10 16:08:59|DAILY|05694|8745|/equities/outokumpu-oyj|MSCI_EU_SMALLCAP|-4.2287705902086|28||0|-0.01263|4.142|0.04874|31.53|0.01684|0.06816|0.080974958695918|0.531|0.09258|32|8|0.074687258687259|3.3161264478764
2024-02-10 16:09:00|DAILY|05695|989711|/equities/brunello-cucinelli-spa?cid=989711|MSCI_EU_SMALLCAP|96.176134838552|22||0|0.159|100.08|0.05511|11.27|0.00137|0.03087|0.036096241702194|0.5|0.03917|74|10|0.16424444444444|1.2173824561404
2024-02-10 16:09:02|DAILY|05696|948733|/equities/peab-ab?cid=948733|MSCI_EU_SMALLCAP|50.523421080801|6|0.0421|2|0.01688|54.23|0.24024|24.68|0.02298|0.049|0.018496469961876|0.463|0.0589|41|7|-0.030692232055064|2.129848574238
2024-02-10 16:09:02|DAILY|05697|7151|/equities/tkh-group|MSCI_EU_SMALLCAP|35.453002736077|13|-0.0201|1|-0.02007|37.1|0.03038|25.44|-0.01399|0.01656|0.0006452546106356|0.512|0.07843|41|14|-0.0068862559241706|2.4940900473934
2024-02-10 16:09:03|DAILY|05698|1072318|/equities/alfen-n.v|MSCI_EU_SMALLCAP|-57.233654979237|28|0.0015|1|0.0015|53.32|0.59068|30.24|0.03721|0.08061|0.091280935870581|0.559|0.13574|34|15|0.16750047393365|4.4255563981043
2024-02-10 16:09:04|DAILY|05699|948535|/equities/kungsleden-ab?cid=948535|MSCI_EU_SMALLCAP|-126.18453896554|6||0|0.00748|121.2|-0.00607|29.63|0.03619|0.05238|0.02815656564043|0.625|0.05358|16|6|0.065574112734864|2.0244718162839
2024-02-10 16:09:05|DAILY|05700|27874|/equities/gb-group|MSCI_EU_SMALLCAP|257.57300370407|36|0.0812|2|0.07116|286|-0.00998|40.04|-0.02655|0.01753|-0.0051932506936335|0.44|0.12871|25|6|-0.060831081081081|4.2973233590734
2024-02-10 16:09:07|DAILY|05701|1169380|/equities/dr-martens|MSCI_EU_SMALLCAP|71.264162095347|8|-0.0477|1|-0.0477|84.85|-0.36448|50.4|0.00806|0.08055|-0.046169861838432|0.467|0.14171|15|6|-0.16460288335518|4.7189226736566
2024-02-10 16:09:08|DAILY|05702|948767|/equities/banca-popolare-dell-emilia?cid=948767|MSCI_EU_SMALLCAP|3.2730639547275|26|0.09|2|0.07975|3.52|0.1147|28.69|0.01712|0.05874|0.022438493947936|0.514|0.10367|35|10|0.023283770651118|3.3147103984451
2024-02-10 16:09:09|DAILY|05703|49922|/equities/borregaard|MSCI_EU_SMALLCAP|169.57770905024|8|0.0015|2|-0.04125|172|-0.01115|31.18|-0.01418|0.01267|0.044912448936326|0.485|0.08114|33|13|0.076985521235521|2.6980241312741
2024-02-10 16:09:10|DAILY|05704|1130890|/equities/stadler-rail?cid=1130890|MSCI_EU_SMALLCAP|-29.482987752315|23||0|-0.11126|27.32|0.08061|14|-0.03258|0.01847|0.045384878712006|0.481|0.03933|54|6|-0.0041426735218509|1.2443727506427
2024-02-10 16:09:11|DAILY|05705|948955|/equities/unipol?cid=948955|MSCI_EU_SMALLCAP|5.5708804074941|29|0.0904|1|0.09036|5.768|0.04453|15.53|0.00592|0.03516|0.018267744034871|0.448|0.03609|58|9|0.034162540365985|1.2230226049516
2024-02-10 16:09:13|DAILY|05706|948735|/equities/jm-ab?cid=948735|MSCI_EU_SMALLCAP|-175.64745813465|19|0.0268|1|0.02684|166.45|0.23218|27.75|0.02639|0.05261|0.039770792556752|0.472|0.07301|36|9|-0.017986234021632|2.6809832841691
2024-02-10 16:09:14|DAILY|05707|948651|/equities/loomis-ab?cid=948651|MSCI_EU_SMALLCAP|267.28268560461|8|0.0289|2|-0.01779|281.6|-0.0613|16.52|-0.01315|0.02036|0.009196692708138|0.557|0.04925|61|7|-7.3891625615806E-5|1.8113359605911
2024-02-10 16:09:14|DAILY|05708|1056374|/equities/corem-property-b|MSCI_EU_SMALLCAP|9.1430937370343|71|0.523|2|0.38387|9.95|0.07958|31.19|0.01446|0.04439|-0.031714322548336|0.484|0.12144|31|11|-0.041890067502411|4.3439797492768
2024-02-10 16:09:15|DAILY|05709|1010688|/equities/instalco-intressenter-ab|MSCI_EU_SMALLCAP|-45.247572340151|16|0.0142|1|0.01422|39.94|0.21323|34.07|0.01847|0.05956|0.041289860488389|0.5|0.12532|30|11|0.08017068466731|3.9830781099325
2024-02-10 16:09:16|DAILY|05710|13814|/equities/postnl|MSCI_EU_SMALLCAP|-1.3684182440458|96||0|-0.393|1.2565|0.32882|40|0.05701|0.09328|0.049478520708317|0.625|0.09942|24|10|-0.012057819905213|3.00536492891
2024-02-10 16:09:18|DAILY|05711|989718|/equities/mediolanum?cid=989718|MSCI_EU_SMALLCAP|9.3668614801535|68||0|0.20745|9.72|-0.01469|27.43|0.01449|0.03213|0.027543015460739|0.657|0.0608|35|16|0.029536514118793|2.0333933787731
2024-02-10 16:09:19|DAILY|05712|573|/equities/cargotec-corp|MSCI_EU_SMALLCAP|57.645287127247|23|0.1817|2|0.1728|62.1|0.27763|30.73|0.01965|0.05124|0.040902873030689|0.636|0.09913|33|11|0.1006805019305|3.0760048262548
2024-02-10 16:09:20|DAILY|05713|948805|/equities/virbac?cid=948805|MSCI_EU_SMALLCAP|-343.55555571219|18||0|-0.01823|336.5|0.20053|16.93|-0.01952|0.01107|0.0029012739394251|0.65|0.06485|60|24|0.062343659244918|1.9776292352372
2024-02-10 16:09:21|DAILY|05714|52216|/equities/allied-irish-b?cid=52216|MSCI_EU_SMALLCAP|-4.4010175223075|16||0|-0.02525|4.17|0.07891|6.68|-0.01975|0.04788|0.037543596698636|0.591|0.05122|66|5|0.27443421052632|1.2946864035088
2024-02-10 16:09:22|DAILY|05715|948855|/equities/buzzi-unicem?cid=948855|MSCI_EU_SMALLCAP|30.192231140768|63|0.198|2|0.17744|31.32|-0.00375|23.54|-0.02656|-0.00044|0.044056229825805|0.463|0.06928|41|11|0.051002921129503|2.2140194741967
2024-02-10 16:09:24|DAILY|05716|948544|/equities/saab-ab?cid=948544|MSCI_EU_SMALLCAP|680.1808991618|37||0|0.24663|720.3|-0.05741|25.15|0.00598|0.0389|0.044071089883398|0.436|0.06296|39|8|0.10574631268437|2.391203539823
2024-02-10 16:09:24|DAILY|05717|1166999|/equities/burford-capital-ltd?cid=1166999|MSCI_EU_SMALLCAP|14.238000546188|31|0.0091|2|-0.10194|14.36|0.2132|22.74|-0.03003|0.03635|0.10381829356932|0.395|0.0929|43|9|0.11438988095238|3.3488511904762
2024-02-10 16:09:25|DAILY|05718|985177|/equities/draper-esprit-plc|MSCI_EU_SMALLCAP|-268.6196060842|8|-0.026|1|-0.02598|232.4|-0.05091|42.88|0.03997|0.06746|0.00037735479990594|0.667|0.16359|24|16|-0.016356177606178|5.31311003861
2024-02-10 16:09:26|DAILY|05719|18946|/equities/erg-spa|MSCI_EU_SMALLCAP|-27.673276306608|28|-0.0627|1|-0.06273|25.7|0.16792|31.94|-0.01406|0.01808|0.026646012176854|0.5|0.07981|32|9|0.047899904671115|2.7268903717827
2024-02-10 16:09:27|DAILY|05720|27787|/equities/liontrust-asset-management|MSCI_EU_SMALLCAP|550.93348366426|32|-0.0205|2|-0.03648|607.5|0.21659|52.89|0.04056|0.07657|-0.0086184198690934|0.632|0.13958|19|10|-0.017607142857143|4.7040501930502
2024-02-10 16:09:29|DAILY|05721|568|/equities/sydbank|MSCI_EU_SMALLCAP|297.18329118602|27|0.044|1|0.04403|313|-0.06078|30.45|0.01654|0.04644|0.055625426967958|0.667|0.07538|33|11|0.097607177497575|2.6445877788555
2024-02-10 16:09:30|DAILY|05722|28180|/equities/breedon-aggregates-ltd|MSCI_EU_SMALLCAP|338.36673593616|61||0|0.06096|365.5|-0.04631|57.41|0.03442|0.05605|0.049684034727988|0.471|0.1066|17|6|0.0069063706563706|3.3193397683398
2024-02-10 16:09:30|DAILY|05723|948920|/equities/acerinox?cid=948920|MSCI_EU_SMALLCAP|9.7343406494208|4|0.0292|2|-0.00946|10.47|0.01148|25.05|-0.00506|0.02652|0.016856523955345|0.463|0.06111|41|7|0.024642718446602|2.0884
2024-02-10 16:09:31|DAILY|05724|948705|/equities/kbc-ancora?cid=948705|MSCI_EU_SMALLCAP|-41.991433886013|7||0|0.00636|41.12|-0.03027|21.44|0.00345|0.02664|0.02708269511299|0.542|0.05559|48|11|0.014380676328502|1.8831072463768
2024-02-10 16:09:32|DAILY|05725|948541|/equities/hufvudstaden?cid=948541|MSCI_EU_SMALLCAP|-133.10329175209|23||0|-0.07043|126.05|0.12149|29.26|0.00895|0.03002|-0.017846222710547|0.588|0.06121|34|14|-0.018929203539823|2.0906479842675
2024-02-10 16:09:34|DAILY|05726|948921|/equities/flsmidth---co?cid=948921|MSCI_EU_SMALLCAP|271.85568539663|9|0.0466|2|0.02936|291|0.04087|15.9|0.0177|0.04962|0.049183101175375|0.54|0.04435|63|9|0.038374257425743|1.781902970297
2024-02-10 16:09:34|DAILY|05727|949772|/equities/troax-group-ab|MSCI_EU_SMALLCAP|-238.23048576999|20||0|-0.01249|221.4|-0.08441|42.42|0.06143|0.10261|0.069986455492195|0.458|0.11694|24|6|0.093505303760848|3.9824455159113
2024-02-10 16:09:35|DAILY|05728|948917|/equities/subsea?cid=948917|MSCI_EU_SMALLCAP|-145.32019515791|9||0|-0.04219|136.2|-0.07041|24.02|-0.01219|0.03122|0.045100701367927|0.762|0.08111|42|20|0.063286135693215|2.7170934119961
2024-02-10 16:09:36|DAILY|05729|26054|/equities/biotage|MSCI_EU_SMALLCAP|141.765670289|75|0.5381|2|0.38504|151.8|-0.23249|41.87|0.05564|0.10097|0.058128254525153|0.522|0.11803|23|8|0.051349083895853|3.8064946962391
2024-02-10 16:09:37|DAILY|05730|993037|/equities/vgp-sa?cid=993037|MSCI_EU_SMALLCAP|-4500|1||0|0|4500|1.72727|1|0.04639|0.07851|0.092640692640693|0.955|0.0458|22|0|6.6226818181818|0
2024-02-10 16:09:38|DAILY|05731|942503|/equities/gamma-communications-plc|MSCI_EU_SMALLCAP|1072.3568394603|63|0.0647|1|0.06475|1184|0.05104|74.92|0.0063|0.0218|0.0057620905087257|0.769|0.12458|13|10|0.0059604247104247|4.3128445945946
2024-02-10 16:09:39|DAILY|05732|948926|/equities/brembo?cid=948926|MSCI_EU_SMALLCAP|11.034467366653|61|0.0371|1|0.03707|11.19|0.26188|26.16|-0.03002|0.05463|0.033068749338041|0.432|0.11856|37|12|0.020867704280156|2.5435408560311
2024-02-10 16:09:40|DAILY|05733|948862|/equities/banca-popolare-di-sondrio?cid=948862|MSCI_EU_SMALLCAP|-7.0098250808594|6||0|-0.00379|6.575|0.08089|10.04|-0.00226|0.0415|0.046184573174069|0.514|0.03986|70|4|0.2201384180791|1.0706737288136
2024-02-10 16:09:41|DAILY|05734|557|/equities/h-lundbeck|MSCI_EU_SMALLCAP|157.18663807399|17|0.0388|1|0.0388|172.7|0.10377|28.14|-0.00079|0.01775|0.0015861581679043|0.571|0.0871|21|10|-0.041388797364086|2.7930230642504
2024-02-10 16:09:42|DAILY|05735|29884|/equities/sesa|MSCI_EU_SMALLCAP|117.90605224809|12||0|-0.02085|122.1|0.09003|38.44|0.03043|0.05582|0.083442509004758|0.556|0.10229|27|10|0.10963298379409|3.2310390848427
2024-02-10 16:09:44|DAILY|05736|948710|/equities/nkt-holding?cid=948710|MSCI_EU_SMALLCAP|468.47228164145|21|0.0485|2|0.02914|492.65|0.22493|12.66|-0.00648|0.02782|0.046700364551481|0.532|0.0509|77|14|0.14470351758794|1.735056281407
2024-02-10 16:09:44|DAILY|05737|948569|/equities/intrum-justitia?cid=948569|MSCI_EU_SMALLCAP|-49.928831518787|13|-0.4735|2|-0.46701|34.49|0.10064|25.13|0.00919|0.05721|0.042725448695895|0.45|0.07084|40|6|-0.14852507374631|2.8183028515241
2024-02-10 16:09:45|DAILY|05738|9219|/equities/ca-immob-anlagen|MSCI_EU_SMALLCAP|-30.869190939473|23|-0.0547|1|-0.05466|29.4|0.01468|34.07|-0.00118|0.02481|-0.002871367605573|0.567|0.07342|30|12|-0.0091992337164751|2.2246609195402
2024-02-10 16:09:46|DAILY|05739|26063|/equities/catena|MSCI_EU_SMALLCAP|-457.18907129703|22|-0.0386|1|-0.03857|423.8|0.14049|36.29|0.00563|0.02761|0.023318380093719|0.571|0.10327|28|15|0.030452266152363|3.4294406943105
2024-02-10 16:09:47|DAILY|05740|1162564|/equities/electrolux-professional-b|MSCI_EU_SMALLCAP|55.937720875178|43|0.2525|1|0.25252|62.2|-0.07895|28.33|-0.04523|-0.01525|0.023916070722411|0.545|0.11362|33|14|0.16321289662231|3.7076028659161
2024-02-10 16:09:49|DAILY|05741|1056273|/equities/lenzing-ag?cid=1056273|MSCI_EU_SMALLCAP|-31.162821576835|22||0|-0.16269|28.05|-0.07861|22.17|0.03829|0.06473|0.050258809534285|0.478|0.07706|46|14|-0.067270893371758|2.3677780979827
2024-02-10 16:09:50|DAILY|05742|945662|/equities/euronav?cid=945662|MSCI_EU_SMALLCAP|-17.810434272765|41||0|0.01771|17.81|0.04485|24.83|-0.04711|0.00359|0.034169283647911|0.575|0.10943|40|10|0.075544046466602|3.0876853823814
2024-02-10 16:09:51|DAILY|05743|26258|/equities/dfds|MSCI_EU_SMALLCAP|-241.54360480263|1||0|0|220.6|0.05027|51.55|0.09096|0.1209|0.057910220180653|0.65|0.09137|20|7|-0.012201745877789|2.9615751697381
2024-02-10 16:09:52|DAILY|05744|948936|/equities/bekaert?cid=948936|MSCI_EU_SMALLCAP|45.265422483056|4||0|0.00622|46.92|-0.07516|26.46|0.02559|0.05797|0.067035690823513|0.513|0.06285|39|12|0.0754|1.9555062801932
2024-02-10 16:09:52|DAILY|05745|989987|/equities/veidekke-asa?cid=989987|MSCI_EU_SMALLCAP|-107.86146864152|1||0|0|101.55|0.02707|26.66|0.01102|0.04814|0.029455239373315|0.447|0.0432|38|6|0.00064659427443238|1.4569012833169
2024-02-10 16:09:54|DAILY|05746|955678|/equities/pandox-ab|MSCI_EU_SMALLCAP|-148.93192566895|14|0.0632|1|0.06323|146.3|-0.00491|30.12|-0.00691|0.03209|-0.0095891021405684|0.559|0.10379|34|12|0.0090896817743492|3.6074840887174
2024-02-10 16:09:55|DAILY|05747|992767|/equities/biffa-plc|MSCI_EU_SMALLCAP|405.09108988834|85|0.0758|2|0.00985|410|-0.12849|36.32|-0.05184|-0.0001|0.057741765058346|0.632|0.13392|19|11|0.086541343669251|3.8704315245478
2024-02-10 16:09:56|DAILY|05748|989874|/equities/sparebank-1-nord-norge?cid=989874|MSCI_EU_SMALLCAP|-103.87017737408|2||0|-0.00583|100.61|0.0487|19.33|-0.00047|0.01778|0.015468786583402|0.404|0.03538|52|9|0.037116302186879|1.1869343936382
2024-02-10 16:09:56|DAILY|05749|948801|/equities/telekom-aust?cid=948801|MSCI_EU_SMALLCAP|7.8338558120804|61||0|0.15575|7.94|-0.03753|15.16|-0.01502|0.00741|0.0029013416028657|0.443|0.02539|61|5|0.018828426395939|1.0161573604061
2024-02-10 16:09:57|DAILY|05750|26417|/equities/kemira-oy|MSCI_EU_SMALLCAP|16.800539610336|115|0.1857|1|0.18569|17.24|-0.03425|31.79|-0.00155|0.02475|-0.012236805749113|0.448|0.06046|29|9|0.041447876447876|2.1127432432432
2024-02-10 16:09:59|DAILY|05751|989695|/equities/atea-asa?cid=989695|MSCI_EU_SMALLCAP|-136.89963503693|2||0|-0.01077|128.6|0.00595|19.46|-0.00792|0.02321|0.031453480762517|0.462|0.04651|52|8|0.019255676209279|1.6474521224087
2024-02-10 16:10:00|DAILY|05752|948486|/equities/autogrill?cid=948486|MSCI_EU_SMALLCAP|7.07800942391|7|0.0877|2|0.07855|7.14|-0.05533|25.58|-0.0097|0.04345|-0.014527519502081|0.515|0.07082|33|7|0.015951764705882|3.1216917647059
2024-02-10 16:10:01|DAILY|05753|961787|/equities/xior-student-housing-bvba|MSCI_EU_SMALLCAP|-28.665095981652|28|-0.0719|1|-0.07192|27.1|0.06807|42.79|-0.01233|0.01803|-0.0084835417312905|0.5|0.07612|24|7|-0.037949715370019|2.6789478178368
2024-02-10 16:10:02|DAILY|05754|948840|/equities/grupo-catalana-occidente-sa?cid=948840|MSCI_EU_SMALLCAP|32.75626080361|20||0|0.02224|33.1|0.03201|19.69|0.00292|0.02073|0.027338746349988|0.529|0.03877|51|9|0.019868035190616|1.3647165200391
2024-02-10 16:10:02|DAILY|05755|948875|/equities/ebro-foods?cid=948875|MSCI_EU_SMALLCAP|-15.433997000794|60||0|-0.05096|14.9|-0.01806|28.65|-0.00798|0.01016|0.0043443038572434|0.559|0.03429|34|12|-0.020243949661181|1.052031945789
2024-02-10 16:10:04|DAILY|05756|6799|/equities/ceres-power-holdings|MSCI_EU_SMALLCAP|165.61703660189|17||0|-0.14808|177.2|0.15003|37.78|-0.00353|0.05245|0.042039714480799|0.593|0.20845|27|12|0.0693861003861|7.345193050193
2024-02-10 16:10:05|DAILY|05757|26136|/equities/micronic-mydata|MSCI_EU_SMALLCAP|306.42621141136|6|0.1168|2|0.10862|326.6|0.09273|35.59|-0.00215|0.05546|0.078308809075008|0.379|0.08718|29|4|0.084310511089682|3.1619508196721
2024-02-10 16:10:06|DAILY|05758|955651|/equities/vz-holding-ag|MSCI_EU_SMALLCAP|98.799083893114|66|0.1333|1|0.13326|104.6|0.12855|36.04|-0.01129|0.00896|0.0090740448037477|0.519|0.07551|27|10|0.067326589595376|2.4605115606936
2024-02-10 16:10:07|DAILY|05759|948530|/equities/telenet-group-hldg?cid=948530|MSCI_EU_SMALLCAP|21.125325618686|92|0.0502|2|0.03411|21.22|0.32841|27.74|-0.00347|0.04136|0.0060683237667324|0.516|0.07174|31|8|-0.044065194532072|2.0139484752892
2024-02-10 16:10:08|DAILY|05760|1168296|/equities/bytes-technology|MSCI_EU_SMALLCAP|591.74048117943|61|0.2512|2|0.20989|648.5|-0.1098|38.68|-0.06468|-0.03386|-0.031202358081304|0.421|0.11323|19|5|0.10795220125786|3.8827371069182
2024-02-10 16:10:10|DAILY|05761|569|/equities/metso|MSCI_EU_SMALLCAP|-10.85514712414|7||0|-0.07452|9.24|0.03488|23.33|-0.0135|0.01969|0.02469662308357|0.542|0.07362|24|6|0.025835689045937|2.5936978798587
2024-02-10 16:10:11|DAILY|05762|28351|/equities/learning-tech|MSCI_EU_SMALLCAP|70.557275624775|11|0.0273|2|-0.00915|81.2|-0.44505|60.35|-0.00576|0.04059|0.0068182422054704|0.529|0.15405|17|7|-0.010848455598456|5.226777992278
2024-02-10 16:10:12|DAILY|05763|1162559|/equities/airtel-africa|MSCI_EU_SMALLCAP|-113.91153248428|10||0|-0.15187|102.2|0|42.54|0.02127|0.05893|0.013372952953273|0.5|0.11959|24|10|0.0799|4.4216174757282
2024-02-10 16:10:13|DAILY|05764|25967|/equities/uponor?cid=25967|MSCI_EU_SMALLCAP|29.72086163859|12|0.9763|2|0.86061|30.7|0.04475|7.36|0.14922|0.2447|0.38944569763614|0.364|0.03468|11|0|1.2843260869565|0.20298913043478
2024-02-10 16:10:13|DAILY|05765|948668|/equities/barco?cid=948668|MSCI_EU_SMALLCAP|-23.498881562403|871||0|0.37395|22.89|-0.21148|39|0.01865|0.09254|-0.18543267256362|0.75|0.08753|4|2|0.031989278752437|14.512463937622
2024-02-10 16:10:15|DAILY|05766|948572|/equities/indra-sistemas?cid=948572|MSCI_EU_SMALLCAP|15.748947154848|22|0.1018|2|0.08328|16.13|0.07509|21.45|-0.01026|0.02223|0.013547491178577|0.617|0.06499|47|15|0.070249757045675|2.0643586005831
2024-02-10 16:10:16|DAILY|05767|989774|/equities/enav-spa?cid=989774|MSCI_EU_SMALLCAP|-3.3737280400425|3|-0.0352|1|-0.03519|3.29|0.0115|11.94|0.00186|0.03158|0.023468409943306|0.5|0.02592|70|8|-0.034909307875895|0.66748090692124
2024-02-10 16:10:17|DAILY|05768|26445|/equities/revenio-group-co|MSCI_EU_SMALLCAP|-27.25915626832|6||0|0.05157|26.1|0.15558|32.22|-0.0098|0.0345|0.0025513731599258|0.563|0.09884|32|13|0.0335|3.2455115830116
2024-02-10 16:10:18|DAILY|05769|577|/equities/metsa-board-oyj-b|MSCI_EU_SMALLCAP|-7.3462980420493|7||0|0.00072|6.96|-0.02523|36.79|0.01667|0.04069|0.031502273948673|0.464|0.07582|28|8|0.0321361003861|2.5702567567568
2024-02-10 16:10:19|DAILY|05770|960701|/equities/intertrust-group-holding-sa|MSCI_EU_SMALLCAP|-20.018309742572|28||0|0.00715|19.72|0.0129|37|-0.01754|0.03962|0.023081733709929|0.6|0.07116|20|7|0.038526727509778|1.8600247718383
2024-02-10 16:10:21|DAILY|05771|1170366|/equities/auction-technology-group|MSCI_EU_SMALLCAP|463.58779293946|9|0.056|2|-0.00914|542|-0.22519|49.2|-0.0112|0.05934|0.028388994556576|0.533|0.15617|15|4|-0.006730563002681|5.0587654155496
2024-02-10 16:10:21|DAILY|05772|989972|/equities/technogym-spa?cid=989972|MSCI_EU_SMALLCAP|8.9675676289056|12||0|0.01963|9.35|0.03616|11.77|-0.00901|0.01891|0.021657074433868|0.519|0.03962|77|14|0.0046150490730643|1.1726303162486
2024-02-10 16:10:22|DAILY|05773|948499|/equities/drillisch?cid=948499|MSCI_EU_SMALLCAP|-18.958175522639|8||0|-0.00714|18.08|0.76625|26.89|0.01483|0.04818|0.041934568151453|0.5|0.05866|38|11|0.0011030126336249|2.0549514091351
2024-02-10 16:10:23|DAILY|05774|1006171|/equities/banca-farmafactoring-spa|MSCI_EU_SMALLCAP|10.032765744431|2|0.0322|2|0.02271|10.81|0.02772|31.76|-0.01906|0.01866|0.029640447398251|0.424|0.08286|33|9|0.08763012392755|2.7268207816969
2024-02-10 16:10:24|DAILY|05775|6866|/equities/c-c-group|MSCI_EU_SMALLCAP|141.91915805465|66||0|0.01791|147.8|-0.04938|38.84|-0.004|0.03251|-0.023013091137763|0.52|0.10922|25|9|-0.060261583011583|3.6041283783784
2024-02-10 16:10:26|DAILY|05776|992975|/equities/cellink-ab-b|MSCI_EU_SMALLCAP|48.816259201951|9|-0.0575|2|-0.11022|53.44|0.74189|41.16|0.15757|0.23398|0.069823956092758|0.6|0.19872|25|13|0.12411475409836|6.7875795564127
2024-02-10 16:10:26|DAILY|05777|948913|/equities/ncc-b?cid=948913|MSCI_EU_SMALLCAP|125.06437817544|37|0.1224|2|0.10953|132.7|0.07796|23.95|0.01005|0.03098|0.015002078211247|0.488|0.05815|41|11|0.0050500982318271|1.9651277013752
2024-02-10 16:10:27|DAILY|05778|32232|/equities/cie-automotive-sa|MSCI_EU_SMALLCAP|-25.389120534196|24|0.0008|1|0.00081|24.62|-0.02958|32.19|-0.02236|0.00507|0.02534137842617|0.625|0.08772|32|11|0.03693257359924|2.8678328584995
2024-02-10 16:10:28|DAILY|05779|942431|/equities/anima-holding-spa|MSCI_EU_SMALLCAP|4.0400620112007|69||0|-0.0059|4.046|0.1171|26.51|-0.00767|0.01286|0.0061194670500253|0.622|0.09074|37|19|0.010543374642517|2.8059237368923
2024-02-10 16:10:29|DAILY|05780|958919|/equities/hexatronic-group-ab|MSCI_EU_SMALLCAP|24.700027180135|1||0|0|31.23|-0.15254|54.58|0.22212|0.28119|0.22680186557332|0.579|0.15716|19|9|0.16806075216972|5.165231436837
2024-02-10 16:10:31|DAILY|05781|1013395|/equities/unicaja-banco-sa|MSCI_EU_SMALLCAP|0.86882054037462|4|0.0075|2|-0.0107|0.9245|0.13081|31.82|-0.00959|0.02841|0.021876747673317|0.455|0.10645|33|10|0.028671415004748|3.4152488129155
2024-02-10 16:10:32|DAILY|05782|32244|/equities/zardoya-otis-sa|MSCI_EU_SMALLCAP|7.0277771497029|9||0|-0.00423|7.06|0.00853|64.56|-0.00825|0.05069|0.10882287823014|0.556|0.05863|9|4|0.010658743633277|1.6353089983022
2024-02-10 16:10:33|DAILY|05783|948985|/equities/applus-services-sa?cid=948985|MSCI_EU_SMALLCAP|11.247070559791|104|0.19|2|0.1499|11.43|0.04129|16.87|-0.01346|0.01118|0.01204002204521|0.509|0.06001|55|10|0.026718719689622|1.6853782735209
2024-02-10 16:10:34|DAILY|05784|7350|/equities/helphire-group|MSCI_EU_SMALLCAP|-366.76405626682|19||0|-0.033|337|0.02883|39.15|0.02532|0.05687|0.062177281492313|0.615|0.09646|26|8|0.037779922779923|3.1512384169884
2024-02-10 16:10:34|DAILY|05785|948664|/equities/ratos-ab?cid=948664|MSCI_EU_SMALLCAP|-34.68975318434|18||0|0.0038|34.31|-0.04824|20.83|-0.02121|0.01698|-0.0058821951811902|0.479|0.0751|48|10|0.034936086529007|2.3462635201573
2024-02-10 16:10:36|DAILY|05786|29887|/equities/gruppo-mutuionline-spa|MSCI_EU_SMALLCAP|30.416782897532|74||0|0.15543|30.85|-0.12459|39.04|0.04474|0.07915|0.068370214303616|0.6|0.09662|25|8|0.069487130600572|3.3297321258341
2024-02-10 16:10:37|DAILY|05787|989924|/equities/schouw?cid=989924|MSCI_EU_SMALLCAP|-561.25399198101|6|-0.0032|2|-0.00181|550.5|0.21551|13.74|0.00731|0.02735|0.020412189407231|0.486|0.02628|70|8|0.012014477766287|0.96635987590486
2024-02-10 16:10:38|DAILY|05788|948673|/equities/ssab?cid=948673|MSCI_EU_SMALLCAP|76.849535812383|9|0.0606|2|0.05513|81.72|0.27696|25.92|0.0167|0.0477|0.046339573730623|0.641|0.08267|39|14|0.11963002944063|2.6479126594701
2024-02-10 16:10:39|DAILY|05789|1174544|/equities/cint-group-ab|MSCI_EU_SMALLCAP|9.9119134594225|10|0.122|2|0.09594|11.88|0.08655|29.72|-0.05933|0.03494|-0.013238547924507|0.52|0.16962|25|6|-0.15293617021277|5.6626449468085
2024-02-10 16:10:40|DAILY|05790|961782|/equities/stillfront-group-publ-ab|MSCI_EU_SMALLCAP|-11.540963192684|96||0|-0.28699|11.54|-0.12584|33.64|0.02439|0.07228|0.077174538432914|0.393|0.13881|28|7|-0.045233365477338|4.9231504339441
2024-02-10 16:10:42|DAILY|05791|1172313|/equities/kahoot-as?cid=1172313|MSCI_EU_SMALLCAP|-34.896211742499|1||0|0|34.17|-0.01216|16|0.02144|0.08002|0.033908478545614|0.471|0.07956|34|5|-0.083674632352941|2.9563878676471
2024-02-10 16:10:42|DAILY|05792|948876|/equities/b.com-portugues?cid=948876|MSCI_EU_SMALLCAP|-0.26876010600593|19||0|-0.10345|0.26|0|18.22|-0.01538|0.05766|0.05765935342427|0.455|0.08326|55|10|0.12026666666667|2.6368549019608
2024-02-10 16:10:43|DAILY|05793|989714|/equities/bilia-a?cid=989714|MSCI_EU_SMALLCAP|-122.07763357119|25||0|-0.07878|118.1|0.22797|29.21|0.01906|0.06717|0.073211749156576|0.441|0.06836|34|7|0.040892822025565|2.3125181907571
2024-02-10 16:10:44|DAILY|05794|44421|/equities/just-retir-(wi)|MSCI_EU_SMALLCAP|80.41327247831|80|0.0742|2|0.03558|81.5|0.01943|38.28|-0.0003|0.04412|0.018808756039059|0.36|0.11975|25|6|0.039415057915058|4.1117249034749
2024-02-10 16:10:45|DAILY|05795|42776|/equities/centamin-egypt?cid=42776|MSCI_EU_SMALLCAP|-1.6420343289572|3||0|-0.01282|1.54|0.10668|29.97|0.01749|0.0521|0.062491202147283|0.471|0.08435|34|9|0.014179236043095|2.8381028403526
2024-02-10 16:10:47|DAILY|05796|26108|/equities/hms-network|MSCI_EU_SMALLCAP|-496.69813135493|37|-0.0569|1|-0.05689|447.6|0.18369|38.5|0.01617|0.05697|0.10561331542579|0.654|0.12244|26|10|0.12979459980714|4.0658977820636
2024-02-10 16:10:48|DAILY|05797|948845|/equities/oesterreich-post?cid=948845|MSCI_EU_SMALLCAP|-31.721198323672|18||0|-0.04097|30.43|-0.01673|23.86|0.01342|0.02872|0.011568527582147|0.452|0.03763|42|8|-0.0021481844946025|1.2746506378803
2024-02-10 16:10:49|DAILY|05798|997109|/equities/lxi-reit-plc|MSCI_EU_SMALLCAP|96.70183850378|68|0.0487|1|0.04872|100.1|-0.08436|51|-0.01108|0.00973|0.0022644481766066|0.632|0.09641|19|10|-0.014976833976834|3.0523918918919
2024-02-10 16:10:49|DAILY|05799|948989|/equities/logista?cid=948989|MSCI_EU_SMALLCAP|25.741454487653|47||0|0.10806|26.66|0.01529|25.26|0.01105|0.02806|0.023449865469438|0.641|0.03614|39|10|0.034946653734239|1.2553016488846
2024-02-10 16:10:50|DAILY|05800|1172943|/equities/linea-directa-aseguradora|MSCI_EU_SMALLCAP|-0.98197574741439|1||0|0|0.92|0.05747|44.69|-0.01371|0.00762|-0.028368960401473|0.625|0.07935|16|8|-0.066527272727273|2.5362041958042
2024-02-10 16:10:52|DAILY|05801|989701|/equities/austevoll-seafood-asa?cid=989701|MSCI_EU_SMALLCAP|-79.997214600329|12||0|-0.01266|75.63|0.03636|23.93|0.01399|0.03013|0.031563376252986|0.643|0.05861|42|17|0.0056043307086614|1.8669655511811
2024-02-10 16:10:53|DAILY|05802|33695|/equities/gimv?cid=33695|MSCI_EU_SMALLCAP|45.612445405261|1||0|0|46.08|0.09435|20.78|-0.01247|0.00377|-0.0062137645570383|0.512|0.03278|41|11|-0.012706572769953|1.1096561032864
2024-02-10 16:10:54|DAILY|05803|948867|/equities/saipem?cid=948867|MSCI_EU_SMALLCAP|-1.3711487709717|22|-0.1147|2|-0.10709|1.259|-0.11581|38.96|0.0457|0.65912|-0.031892944700762|0.538|0.02853|26|8|-0.24414796905222|4.2305686653772
2024-02-10 16:10:55|DAILY|05804|7126|/equities/oxford-biomedica|MSCI_EU_SMALLCAP|-205.3626340198|17|-0.0199|1|-0.01993|177|-0.16331|63.75|0.06851|0.11435|0.057708262660288|0.438|0.1597|16|6|-0.083619691119691|5.2287345559846
2024-02-10 16:10:56|DAILY|05805|6699|/equities/mitie-group|MSCI_EU_SMALLCAP|-110.04989898919|53|0.0556|1|0.05556|102.6|-0.07768|44.73|0.01999|0.0486|0.087761314742434|0.591|0.14128|22|12|0.073735521235521|5.1426602316602
2024-02-10 16:10:57|DAILY|05806|1054857|/equities/crayon|MSCI_EU_SMALLCAP|82.750761592289|17|0.0637|2|0.03269|91.6|0.1321|29.14|-0.00863|0.04912|0.046119650386085|0.571|0.13581|35|11|0.10949806949807|4.4276225868726
2024-02-10 16:10:58|DAILY|05807|8809|/equities/sanoma-corp|MSCI_EU_SMALLCAP|-7.1008452532152|61||0|-0.02832|6.52|0.04016|37.54|0.0034|0.0372|0.0095181792307845|0.423|0.08088|26|7|-0.013721042471043|2.8171428571429
2024-02-10 16:10:59|DAILY|05808|1084278|/equities/sensirion?cid=1084278|MSCI_EU_SMALLCAP|-70.118327648055|82|-0.4045|1|-0.40455|65.5|0.00733|11.81|0.00409|0.04493|0.046229490007044|0.479|0.04386|48|4|0.11850308641975|1.7820401234568
2024-02-10 16:11:00|DAILY|05809|28054|/equities/smart-metering-systems-plc|MSCI_EU_SMALLCAP|937.99034310532|17|0.0086|2|0.00211|952|0.03486|60|0.02114|0.05373|0.032945341390787|0.529|0.10807|17|7|0.080586872586873|3.9167567567568
2024-02-10 16:11:01|DAILY|05810|989961|/equities/scandinavian-tobacco-group-as?cid=989961|MSCI_EU_SMALLCAP|121.71587035674|28|0.0597|2|0.05574|126.9|0.09103|14.55|0.00226|0.03033|0.027475424966967|0.463|0.02999|67|7|0.059721556886228|1.1127614770459
2024-02-10 16:11:02|DAILY|05811|1024183|/equities/solaria-energia-y-medio-ambiente?cid=1024183|MSCI_EU_SMALLCAP|-18.052555116787|7||0|-0.16589|14.305|-0.03874|3.27|-0.01604|0.1324|0.25720959609654|0.273|0.07374|11|0|1.7701666666667|0.113
2024-02-10 16:11:03|DAILY|05812|1010690|/equities/sdiptech-ab|MSCI_EU_SMALLCAP|-276.98865258484|1||0|0|236.2|-0.1053|37.04|0.02282|0.07882|0.13067426407703|0.679|0.13003|28|10|0.16413211186114|4.7356046287367
2024-02-10 16:11:04|DAILY|05813|6829|/equities/trinity-mirror|MSCI_EU_SMALLCAP|-68.119968704204|80|-0.1599|1|-0.15995|62.5|0.11806|43.5|0.03719|0.10604|0.056275952579267|0.5|0.1826|22|9|0.012002895752896|6.0033677606178
2024-02-10 16:11:05|DAILY|05814|989812|/equities/inter-parfums?cid=989812|MSCI_EU_SMALLCAP|47.558547266109|9|0.0277|1|0.02773|50.03|0.01164|18.07|-0.00482|0.02504|0.013052308615202|0.632|0.04652|57|16|0.07959633911368|1.7439643545279
2024-02-10 16:11:05|DAILY|05815|949193|/equities/secure-income-reit-plc|MSCI_EU_SMALLCAP|437.30247225295|39|0.0313|1|0.03132|461|0.05549|45.77|-0.03598|0.01047|0.051183640056596|0.615|0.12599|13|6|0.043039494470774|3.2427330173776
2024-02-10 16:11:07|DAILY|05816|29948|/equities/tamburi-investment-partners-spa|MSCI_EU_SMALLCAP|8.8316943299563|67||0|0.0658|9.07|0.11945|36.41|-0.00017|0.0185|0.030679076561379|0.63|0.07587|27|10|0.041518589132507|2.2921706387035
2024-02-10 16:11:08|DAILY|05817|968981|/equities/blue-prism-group-plc|MSCI_EU_SMALLCAP|1267.2117999443|3||0|0|1274|0.01111|32.71|-0.07443|0.02337|0.019297605556719|0.706|0.139|17|7|0.091283154121864|4.376023297491
2024-02-10 16:11:09|DAILY|05818|948546|/equities/modern-times-b?cid=948546|MSCI_EU_SMALLCAP|78.192456460347|2|0.0486|2|0.02281|82.95|0.03651|20.98|-0.00032|0.04419|0.031924349292902|0.553|0.07181|47|11|0.016378926038501|2.5473313069909
2024-02-10 16:11:09|DAILY|05819|1141818|/equities/uniphar-group-plc?cid=1141818|MSCI_EU_SMALLCAP|232.55791361592|9|0.0776|1|0.07759|250|0.06422|29.31|0.02915|0.06377|0.07228058233104|0.629|0.06643|35|7|0.10211315280464|2.2815705996132
2024-02-10 16:11:10|DAILY|05820|949753|/equities/bufab-holding-ab|MSCI_EU_SMALLCAP|360.6811155854|69|0.4065|2|0.37683|375.6|-0.22763|51|0.07702|0.12754|-0.0091510360532048|0.368|0.11145|19|4|0.14155641272903|3.9451620057859
2024-02-10 16:11:12|DAILY|05821|948903|/equities/almirall-sa?cid=948903|MSCI_EU_SMALLCAP|-8.7537871849063|98||0|-0.07858|8.56|0.16544|21.27|-0.0113|0.01426|0.013517306656656|0.477|0.06171|44|13|-0.034883833494676|1.9829545014521
2024-02-10 16:11:13|DAILY|05822|963042|/equities/at-s-austria?cid=963042|MSCI_EU_SMALLCAP|-23.342787114266|61||0|-0.09984|22|-0.01698|29.09|0.01521|0.06173|0.061926897411333|0.529|0.09504|34|6|0.049141086749285|3.2817378455672
2024-02-10 16:11:14|DAILY|05823|948704|/equities/befimmo-sicafi?cid=948704|MSCI_EU_SMALLCAP|-46.689797364325|1||0|0|46.15|-0.02637|26.54|-0.01245|0.02802|0.021085119149565|0.571|0.04175|28|12|0.0024602960969045|1.3382530282638
2024-02-10 16:11:15|DAILY|05824|1159368|/equities/ninety-one-plc|MSCI_EU_SMALLCAP|168.89744853627|58|-0.0159|2|-0.06502|174|0.04187|48.79|-0.06732|-0.03395|0.03255683021629|0.474|0.11525|19|6|0.036955284552846|4.0465579268293
2024-02-10 16:11:15|DAILY|05825|13056|/equities/vienna-insurance-group|MSCI_EU_SMALLCAP|-26.796004186989|5|-0.0097|1|-0.00965|25.65|-0.00766|43.29|0.00133|0.02351|0.0091586038741048|0.417|0.06741|24|8|0.013333652924257|2.2103748801534
2024-02-10 16:11:17|DAILY|05826|949768|/equities/platzer-fastigheter-holding|MSCI_EU_SMALLCAP|77.357147377761|10|-0.0518|2|-0.08922|78.6|0.11355|38.07|0.01821|0.05154|0.042459923344083|0.593|0.11375|27|12|-0.0043654773384764|3.883081002893
2024-02-10 16:11:18|DAILY|05827|33241|/equities/falck-renewables?cid=33241|MSCI_EU_SMALLCAP|-8.8330793424316|2||0|0.00114|8.79|0.22041|30.1|0.00637|0.04354|0.069766556820549|0.6|0.07862|20|5|0.12743449419569|2.1363333333333
2024-02-10 16:11:19|DAILY|05828|6560|/equities/morgan-sindall|MSCI_EU_SMALLCAP|2105.106735803|61|0.0647|2|0.05301|2185|0.17365|51.37|0.00101|0.04041|0.0018106999909705|0.474|0.11657|19|5|0.059062741312741|4.1979922779923
2024-02-10 16:11:20|DAILY|05829|942521|/equities/granges|MSCI_EU_SMALLCAP|-106.30971246433|22||0|-0.0919|99.8|0.11149|25.4|-0.03177|0.00699|0.033180509062112|0.625|0.10456|40|17|0.045521697203472|3.4175728061717
2024-02-10 16:11:21|DAILY|05830|955872|/equities/flow-traders-bv|MSCI_EU_SMALLCAP|-17.134795354489|23||0|-0.04167|16.33|-0.00744|43.04|0.04135|0.08035|-0.008936936186172|0.375|0.06607|24|5|-0.0074284360189573|2.240581042654
2024-02-10 16:11:22|DAILY|05831|1159419|/equities/musti-group|MSCI_EU_SMALLCAP|25.739452280916|59||0|0.30862|26.12|-0.01835|41.26|0.0399|0.06609|0.075444554319473|0.565|0.11181|23|10|0.12810625620655|3.623728897716
2024-02-10 16:11:23|DAILY|05832|948765|/equities/tgs-nopec-geo?cid=948765|MSCI_EU_SMALLCAP|-105.190563165|24||0|-0.12024|96.95|-0.17205|26.16|0.01856|0.058|0.013295548485918|0.632|0.0942|38|11|-0.046361848574238|2.9924060963619
2024-02-10 16:11:24|DAILY|05833|994313|/equities/knightsbridge-tankers-ltd?cid=994313|MSCI_EU_SMALLCAP|113.64250579054|23|0.1918|2|0.1555|118.15|0.08759|13.24|0.00883|0.05305|0.047938355339112|0.508|0.05718|59|5|0.17746201743462|1.7687235367372
2024-02-10 16:11:25|DAILY|05834|32178|/equities/laboratorios-farmaceuticos-rovi-sa|MSCI_EU_SMALLCAP|62.438977315599|58|0.3095|1|0.30948|67.7|0.05126|36.89|0.00723|0.03899|0.046391300364725|0.519|0.09362|27|11|0.11979297245964|3.1487492877493
2024-02-10 16:11:26|DAILY|05835|1073139|/equities/bygghemma|MSCI_EU_SMALLCAP|14.282175400232|64|0.4|1|0.4|16.52|-0.14618|29.52|0.02943|0.08805|0.026777613991914|0.576|0.15511|33|13|-0.040100289296046|5.3544908389585
2024-02-10 16:11:28|DAILY|05836|1055079|/equities/glenveagh-properties?cid=1055079|MSCI_EU_SMALLCAP|-1.272390994892|20|0.0517|1|0.05172|1.22|0.06423|26.74|-0.01132|0.01167|0.024704477677675|0.553|0.06297|38|12|0.052044444444444|2.2563971014493
2024-02-10 16:11:29|DAILY|05837|7018|/equities/impregilo|MSCI_EU_SMALLCAP|1.8494685526513|69|0.0787|2|0.02767|1.857|-0.0223|39.24|0.01494|0.05716|0.077413604434431|0.56|0.09973|25|8|0.044448999046711|3.3186205910391
2024-02-10 16:11:30|DAILY|05838|989757|/equities/danieli---c-officine-mecca.-rnc?cid=989757|MSCI_EU_SMALLCAP|-22.247701955356|2||0|-0.04709|21.25|0.025|6.36|0.02773|0.07958|0.11454807818455|0.462|0.03117|39|2|0.42670281124498|0.45480722891566
2024-02-10 16:11:30|DAILY|05839|977689|/equities/tokmanni-group-oyj|MSCI_EU_SMALLCAP|-15.897771510134|4||0|-0.00806|14.76|0.09376|28.69|-0.00809|0.0203|0.015268295470803|0.667|0.07614|36|16|0.036062741312741|2.6379469111969
2024-02-10 16:11:31|DAILY|05840|26053|/equities/biogaia|MSCI_EU_SMALLCAP|112.64173791796|24||0|0.11593|118.4|0.05994|34.97|-0.02826|0.03062|0.021271052577102|0.621|0.09494|29|12|0.060958534233365|3.2690848601736
2024-02-10 16:11:33|DAILY|05841|948943|/equities/salvatore-ferragamo-italia-spa?cid=948943|MSCI_EU_SMALLCAP|11.295697471945|11|0.05|2|0.02799|12.12|-0.05195|29|-0.00488|0.02717|-0.0044508896755286|0.629|0.08006|35|12|-0.01451512195122|2.7458214634146
2024-02-10 16:11:34|DAILY|05842|23597|/equities/acea?cid=23597|MSCI_EU_SMALLCAP|13.705105889656|15|0.2712|2|0.20515|14.04|-0.11648|21.68|-0.00853|0.02346|-0.014550182104612|0.459|0.04138|37|7|-0.013427696078431|1.652818627451
2024-02-10 16:11:35|DAILY|05843|1010841|/equities/munters-group-ab|MSCI_EU_SMALLCAP|-170.76023067172|6|0.0723|1|0.07228|161.7|0.19098|34.4|0.00168|0.04142|0.072295051675897|0.567|0.11277|30|14|0.15126229508197|3.6840279652845
2024-02-10 16:11:35|DAILY|05844|1081634|/equities/carel-industries|MSCI_EU_SMALLCAP|-24.189460224022|16||0|0.02477|22.75|-0.13821|39.77|0.00911|0.04468|0.051170600367687|0.5|0.12768|26|10|0.082166825548141|3.9020066730219
2024-02-10 16:11:36|DAILY|05845|989910|/equities/r.e.n?cid=989910|MSCI_EU_SMALLCAP|-2.2839379991473|58|-0.1039|1|-0.10392|2.173|-0.01549|18.55|-0.00303|0.01539|0.0060075215572474|0.49|0.02122|51|7|-0.016921236291127|0.84297108673978
2024-02-10 16:11:38|DAILY|05846|7064|/equities/eurocom-prop|MSCI_EU_SMALLCAP|-21.393108788355|19||0|-0.06473|19.94|0.02599|28.81|-0.01287|0.01616|0.029624919482675|0.667|0.10336|36|17|0.024818957345972|3.4481563981043
2024-02-10 16:11:39|DAILY|05847|989780|/equities/evn-ag?cid=989780|MSCI_EU_SMALLCAP|-25.040604409691|21|-0.1671|1|-0.16708|23.53|0.04855|20.45|0.02254|0.04128|0.034039940725371|0.523|0.03933|44|7|0.049647826086957|1.403925
2024-02-10 16:11:40|DAILY|05848|989950|/equities/spar-bank-nord?cid=989950|MSCI_EU_SMALLCAP|-92.877632862735|440||0|0|68.8|-0.01789|9.84|-0.00084|0.0358|0.021347748079339|0.471|0.01465|51|0|0.022515409139214|20.243126461212
2024-02-10 16:11:41|DAILY|05849|1056296|/equities/uniqa-vers?cid=1056296|MSCI_EU_SMALLCAP|-7.8170290945705|3|-0.0059|2|-0.00131|7.62|0.0106|23.59|0.01112|0.03749|0.0065521735448625|0.545|0.03439|44|9|-0.0034951923076923|1.1850221153846
2024-02-10 16:11:42|DAILY|05850|989777|/equities/europris-asa?cid=989777|MSCI_EU_SMALLCAP|-76.151141705569|7||0|-0.05435|72.2|0.00098|19.42|-0.00056|0.02525|0.019193360472858|0.558|0.05051|52|14|0.091406496062992|1.656187992126
2024-02-10 16:11:44|DAILY|05851|989784|/equities/faes-farma-sa?cid=989784|MSCI_EU_SMALLCAP|-3.1396770912827|19|-0.0191|1|-0.01911|3.08|0.0363|21.89|-0.01497|0.01015|-0.0013683522203965|0.565|0.04236|46|11|-0.0364|1.3910819512195
2024-02-10 16:11:45|DAILY|05852|964568|/equities/aurelius-ag|MSCI_EU_SMALLCAP|-17.957379255337|8||0|0.05559|17.85|0.00835|34.04|0.01469|0.05643|-0.012822717822826|0.538|0.10954|26|9|-0.037745515695067|3.9494686098655
2024-02-10 16:11:45|DAILY|05853|949103|/equities/hibernia-reit?cid=949103|MSCI_EU_SMALLCAP|-140.06646336182|19||0|0.01709|136.9|0.4081|23|-3.13985|3.16215|8.6218258426273|0.731|0.13584|26|12|14.300987012987|2.0874415584416
2024-02-10 16:11:46|DAILY|05854|995934|/equities/diversified-gas---oil-plc|MSCI_EU_SMALLCAP|-1089.2395016274|49|-0.2981|1|-0.29809|919.5|-0.11725|44.91|-0.00463|0.03401|-0.014398245080848|0.591|0.09818|22|9|-0.051751930501931|3.4603687258687
2024-02-10 16:11:47|DAILY|05855|1123217|/equities/illimity-bank|MSCI_EU_SMALLCAP|-5.3936122336926|17|-0.0244|1|-0.02439|5|-0.04076|36.89|0.01043|0.03687|-0.019155224300086|0.536|0.08255|28|12|-0.045573879885605|2.8882993326978
2024-02-10 16:11:49|DAILY|05856|1024305|/equities/pharma-mar-sau?cid=1024305|MSCI_EU_SMALLCAP|42.665596718402|4|0.1745|2|0.05071|44.13|-0.3605|15.08|0.08377|0.21719|0.16841318915693|0.48|0.06659|25|1|0.19155526315789|1.8243842105263
2024-02-10 16:11:50|DAILY|05857|985189|/equities/swedencare-publ-ab|MSCI_EU_SMALLCAP|-67.460671151333|1||0|0|58.5|0.43148|39.88|0.1293|0.18085|0.24279443174773|0.538|0.16623|26|10|0.18916104146577|5.4329537126326
2024-02-10 16:11:50|DAILY|05858|6788|/equities/chemring|MSCI_EU_SMALLCAP|326.71231579624|68|0.2123|1|0.21233|354|0.04286|57|-0.0357|-0.00267|0.012258940115435|0.588|0.11801|17|9|0.057524131274131|4.431721042471
2024-02-10 16:11:51|DAILY|05859|942380|/equities/spire-healt|MSCI_EU_SMALLCAP|227.47363936147|61|0.0461|2|0.03947|237|-0.03991|46.48|0.06365|0.08959|0.0051862695291086|0.571|0.10349|21|9|0.07917277992278|3.459444015444
2024-02-10 16:11:52|DAILY|05860|28689|/equities/ncc-group|MSCI_EU_SMALLCAP|116.31540593049|100||0|0.13469|123|-0.05441|62.47|0.02348|0.05596|-0.067212177164272|0.6|0.13507|15|7|-0.026669884169884|4.4057866795367
2024-02-10 16:11:54|DAILY|05861|1080046|/equities/team17|MSCI_EU_SMALLCAP|227.63551632544|17||0|0.14833|240|-0.14244|29.14|-0.08764|-0.02583|0.015253278164868|0.429|0.14076|35|11|0.0061052123552123|4.6868194980695
2024-02-10 16:11:54|DAILY|05862|1009008|/equities/dalata-hotel-g?cid=1009008|MSCI_EU_SMALLCAP|-4.3663796800613|6||0|0.27607|4.16||0|0|0|0|0|0|0|0|6.114|0.2224
2024-02-10 16:11:55|DAILY|05863|15203|/equities/cfe|MSCI_EU_SMALLCAP|7.6010609220294|69|0.1263|2|0.10286|7.72|0.04494|29.91|-0.0334|0.05624|-0.01856835195467|0.606|0.097|33|12|-0.070969668246446|2.57876492891
2024-02-10 16:11:56|DAILY|05864|6775|/equities/keller-group|MSCI_EU_SMALLCAP|811.14099125436|77|0.1316|2|0.08801|853|0.09587|41.74|-0.03689|-0.00496|0.015442790071688|0.478|0.12497|23|8|0.039957528957529|4.3648281853282
2024-02-10 16:11:57|DAILY|05865|40129|/equities/clinigen-group|MSCI_EU_SMALLCAP|917.927178287|85|0.451|2|0.18818|925|-0.10478|44.27|-0.03786|0.073|-0.050930905552459|0.455|0.12178|11|3|0.062900175131348|4.2584448336252
2024-02-10 16:11:58|DAILY|05866|26128|/equities/know-it|MSCI_EU_SMALLCAP|-150.60227737943|21|0.0208|1|0.02083|147|-0.39009|50.85|0.05176|0.08108|0.0019379483671598|0.5|0.10639|20|8|-0.0019913211186114|3.4619353905497
2024-02-10 16:11:59|DAILY|05867|989808|/equities/id-logistics-sas?cid=989808|MSCI_EU_SMALLCAP|-338.87626488468|4||0|-0.00152|329.5|0.27112|12.08|-0.00275|0.04488|0.062456649749048|0.566|0.04777|53|6|0.15138413685848|1.3595723172628
2024-02-10 16:12:00|DAILY|05868|948915|/equities/sacyr-valle?cid=948915|MSCI_EU_SMALLCAP|-3.211511111745|21|-0.0184|1|-0.01845|3.086|-0.04624|25.33|0.01985|0.04834|0.018997243771615|0.425|0.05492|40|11|0.038446272991287|1.9147812197483
2024-02-10 16:12:01|DAILY|05869|1177648|/equities/medmix|MSCI_EU_SMALLCAP|-18.486979169759|16||0|0.0082|17.22|-0.10105|36.38|0.00519|0.04113|-0.058035793174335|0.313|0.1118|16|3|-0.12856281407035|3.7765393634841
2024-02-10 16:12:01|DAILY|05870|943384|/equities/powercell-sweden|MSCI_EU_SMALLCAP|-42.937247261437|20|-0.0907|1|-0.09066|36.21|-0.17965|33.93|0.01492|0.06711|-0.013541181998021|0.633|0.17159|30|13|-0.051313404050145|5.7079710703954
2024-02-10 16:12:03|DAILY|05871|26046|/equities/beijer-alma|MSCI_EU_SMALLCAP|-196.12453605671|18|0.0135|1|0.01345|180.8|0.0498|39.23|0.03481|0.06159|0.071506350446643|0.5|0.09631|26|9|0.036495660559306|3.1974522661524
2024-02-10 16:12:04|DAILY|05872|989887|/equities/per-aarslef?cid=989887|MSCI_EU_SMALLCAP|-318.90001516277|18|-0.0638|1|-0.06383|308|0.03378|10.93|0.00258|0.02694|0.033979272249308|0.534|0.02648|88|8|0.058010214504597|0.9967671092952
2024-02-10 16:12:05|DAILY|05873|989994|/equities/zealand-pharma?cid=989994|MSCI_EU_SMALLCAP|448.64989084996|55|0.5253|2|0.48368|490.8|0.21708|12.77|-0.01428|0.02546|0.022744577886919|0.479|0.06009|73|15|0.13028803245436|2.4347119675456
2024-02-10 16:12:06|DAILY|05874|989811|/equities/inwido-publ-ab?cid=989811|MSCI_EU_SMALLCAP|-131.55666563433|18||0|-0.01567|125.65|-0.03878|26.29|0.03813|0.06963|0.069021272897967|0.605|0.06732|38|13|0.086004921259843|2.2706948818898
2024-02-10 16:12:06|DAILY|05875|1165547|/equities/aker-carbon-capture-as|MSCI_EU_SMALLCAP|-11.718039963428|20||0|-0.10823|10.3|-0.07274|32.85|0.04399|0.09775|0.087169050503704|0.577|0.19492|26|14|0.18795189003436|6.2530378006873
2024-02-10 16:12:08|DAILY|05876|1072227|/equities/cibus-nordic-real-estate|MSCI_EU_SMALLCAP|-124.80421918898|23||0|-0.08814|115.35|0.16321|36.25|0.00769|0.03402|0.023002000071317|0.571|0.08444|28|12|-0.0019083895853424|2.8201668273867
2024-02-10 16:12:09|DAILY|05877|989760|/equities/dios-fastigheter?cid=989760|MSCI_EU_SMALLCAP|-80.809565399045|20||0|-0.05258|75.68|0.27259|26.26|0.02695|0.04599|0.037423083446297|0.526|0.06802|38|10|0.012185840707965|2.2101927236971
2024-02-10 16:12:10|DAILY|05878|989834|/equities/atrium-ljungberg?cid=989834|MSCI_EU_SMALLCAP|-207.87405841342|22||0|-0.12|193.6|0.23785|15.66|0.00398|0.02797|0.01599716696251|0.613|0.05039|62|16|0.011256048387097|1.6355131048387
2024-02-10 16:12:11|DAILY|05879|963647|/equities/s-immo-ag?cid=963647|MSCI_EU_SMALLCAP|-15.0061997499|12||0|0.00545|14.76|0.15016|13.34|0.00906|0.02899|0.017231600401789|0.539|0.03043|76|10|-0.017482926829268|0.82627219512195
2024-02-10 16:12:12|DAILY|05880|989820|/equities/kinepolis-group?cid=989820|MSCI_EU_SMALLCAP|-42.263610925601|29||0|-0.09609|40.45|-0.01993|18.65|-0.00812|0.01741|0.035010156000906|0.537|0.0759|54|16|0.0015130434782608|2.5152347826087
2024-02-10 16:12:14|DAILY|05881|7061|/equities/accell|MSCI_EU_SMALLCAP|56.930015150772|55|0.056|1|0.05596|57.55|-0.03197|36.65|0.06405|0.10103|0.068541801317969|0.706|0.08243|17|8|0.15274889217134|2.7795805022157
2024-02-10 16:12:14|DAILY|05882|945695|/equities/dustin-group-ab|MSCI_EU_SMALLCAP|10.366521481868|23|0.0857|2|-0.02411|10.93|-0.06147|35|0.03258|0.06016|-0.012377884995863|0.655|0.1119|29|15|-0.12706075216972|3.6136393442623
2024-02-10 16:12:15|DAILY|05883|948529|/equities/mediaset-esp?cid=948529|MSCI_EU_SMALLCAP|-2.8674844001634|25||0|-0.05316|2.85|-0.03092|29.71|0.04207|0.08038|0.039977245159627|0.464|0.08292|28|5|-0.049445093457944|2.2695408878505
2024-02-10 16:12:16|DAILY|05884|15256|/equities/retail-estates|MSCI_EU_SMALLCAP|-62.657425523902|18|-0.0468|1|-0.04685|59|0.07652|34.6|-0.01196|0.01533|-0.0067316463003839|0.5|0.07668|30|13|-0.011869194312796|2.3451545023697
2024-02-10 16:12:17|DAILY|05885|1076601|/equities/elkem?cid=1076601|MSCI_EU_SMALLCAP|-22.096026523486|17|-0.0274|1|-0.02735|20.98|0.00275|14.59|0.00679|0.05258|0.018652976024401|0.5|0.04053|66|5|0.022024514811032|1.6796813074566
2024-02-10 16:12:19|DAILY|05886|948972|/equities/bpost-nv?cid=948972|MSCI_EU_SMALLCAP|-3.8019525674482|66||0|-0.2716|3.54|0.06181|25.53|-0.01098|0.03988|0.038805357106358|0.474|0.06453|38|8|-0.073072463768116|2.3371169082126
2024-02-10 16:12:20|DAILY|05887|27760|/equities/advanced-medical-solutions-group|MSCI_EU_SMALLCAP|190.90755733855|69||0|0|209|-0.2418|74.46|-0.08375|-0.0188|-0.040761639734261|0.615|0.1364|13|4|-0.0059324324324324|4.806777992278
2024-02-10 16:12:21|DAILY|05888|976461|/equities/forterra-plc|MSCI_EU_SMALLCAP|-182.46954907956|18||0|0.09819|170|0.05163|46.32|-0.02328|0.00447|-0.014886109809475|0.818|0.1476|22|13|-0.033944015444015|4.9002722007722
2024-02-10 16:12:21|DAILY|05889|1073019|/equities/harvia-oyj|MSCI_EU_SMALLCAP|27.749658832392|57|0.3306|1|0.33061|32.6|0.04433|36.3|0.06111|0.08764|0.10064848896239|0.741|0.10169|27|14|0.15472200772201|3.6670106177606
2024-02-10 16:12:22|DAILY|05890|6890|/equities/fugro|MSCI_EU_SMALLCAP|-17.696438428104|1||0|0|16.69|-0.03261|29.31|0.03379|0.07789|-0.00024631776980112|0.583|0.09721|36|10|0.066223696682464|3.6016909952607
2024-02-10 16:12:24|DAILY|05891|948633|/equities/zon-optimus-sa?cid=948633|MSCI_EU_SMALLCAP|-3.2771180900174|5||0|-0.00631|3.15|-0.03825|20.46|0.00619|0.02875|0.0011321142453269|0.52|0.03764|50|11|-0.028472249269718|1.2257458617332
2024-02-10 16:12:25|DAILY|05892|958982|/equities/xvivo-perfusion-ab|MSCI_EU_SMALLCAP|-306.37615878179|12||0|-0.05934|269.5|0.10944|34.2|0.03207|0.07137|0.07441083229573|0.633|0.13382|30|11|0.093911282545805|4.4275207328833
2024-02-10 16:12:26|DAILY|05893|1050738|/equities/warehouse-reit|MSCI_EU_SMALLCAP|81.699233667876|68||0|0.01816|84.1|0.05357|51|0.02242|0.04018|-0.0070345978766498|0.684|0.09822|19|11|-0.0076293436293436|3.1966225868726
2024-02-10 16:12:27|DAILY|05894|940774|/equities/marimedia-ltd|MSCI_EU_SMALLCAP|185.5212772061|45||0|0.18193|196.2|-0.35709|34.21|-0.01446|0.0545|0.053864114742065|0.517|0.18033|29|11|0.10490926640927|6.0274208494209
2024-02-10 16:12:28|DAILY|05895|1162800|/equities/gvs-spa|MSCI_EU_SMALLCAP|5.6960320210309|39|0.1002|1|0.10018|6.095|0.112|30.79|-0.01434|0.03859|-0.0073524332373649|0.517|0.10674|29|12|-0.0034360902255639|3.7596799140709
2024-02-10 16:12:30|DAILY|05896|26378|/equities/aktia-a-plc|MSCI_EU_SMALLCAP|-9.4560639526744|3||0|-0.04082|8.93|-0.00852|27.21|-0.01653|0.00319|-0.0062355497096101|0.5|0.06323|38|12|0.0076911196911197|2.2051708494209
2024-02-10 16:12:31|DAILY|05897|989677|/equities/corporacion-financiera-alba-sa?cid=989677|MSCI_EU_SMALLCAP|-49.333812706415|14||0|0.00826|48.85|0.04642|15.02|0.00183|0.02328|0.017395443374966|0.543|0.02129|46|8|0.010643465909091|0.78737357954545
2024-02-10 16:12:31|DAILY|05898|298|/equities/premier-foods|MSCI_EU_SMALLCAP|125.13371601434|64||0|0.07752|139|0.13825|51.21|0.08351|0.11585|0.0077876072643456|0.579|0.13129|19|7|0.15344691119691|4.2829826254826
2024-02-10 16:12:32|DAILY|05899|993275|/equities/civitas-social-housing-plc|MSCI_EU_SMALLCAP|78.608370124342|62|0.3325|2|-0.00375|79.8|-0.0937|29.07|-0.03468|-0.00395|-0.022129665900587|0.621|0.07855|29|14|0.005662610619469|2.3454513274336
2024-02-10 16:12:33|DAILY|05900|989732|/equities/auxiliar-de-ferrocarriles?cid=989732|MSCI_EU_SMALLCAP|32.257379607494|10||0|-0.00843|32.95|-0.03287|20.76|0.002|0.03307|0.014521691588028|0.551|0.04942|49|7|-0.004187134502924|1.6096520467836
2024-02-10 16:12:35|DAILY|05901|29804|/equities/societa-cattolica-di-assicurazione|MSCI_EU_SMALLCAP|6.7176303393884|107|0.2596|2|0.22727|6.75|-0.05148|37.33|0.02715|0.06223|0.037581157077111|0.4|0.07213|15|4|0.022414414414414|2.5915855855856
2024-02-10 16:12:36|DAILY|05902|1177463|/equities/vitesco-technologies-ger|MSCI_EU_SMALLCAP|-85.097166255848|38|-0.0934|1|-0.09343|83.45|0.11887|36.13|0.01352|0.04906|0.044992309057036|0.5|0.10991|16|6|0.095782113821138|3.6464178861789
2024-02-10 16:12:36|DAILY|05903|948600|/equities/arseus?cid=948600|MSCI_EU_SMALLCAP|-17.312923445421|37||0|0.01435|16.97|-0.03906|23.79|-0.01329|0.01917|-0.0057096739437561|0.548|0.05557|42|15|0.0040338164251208|1.7823487922705
2024-02-10 16:12:37|DAILY|05904|948688|/equities/amg?cid=948688|MSCI_EU_SMALLCAP|-20.70218447184|24||0|-0.10921|18.76|-0.08355|25.3|0.01|0.05672|0.047742459936113|0.55|0.09108|40|12|0.029830917874396|3.0955062801932
2024-02-10 16:12:38|DAILY|05905|26195|/equities/skistar-ab|MSCI_EU_SMALLCAP|-133.75448836543|15|-0.0008|1|-0.0008|124.4|0.13079|42.63|0.04422|0.06788|-0.0091681009567708|0.417|0.10198|24|10|0.029867888138862|3.0678543876567
2024-02-10 16:12:40|DAILY|05906|940904|/equities/victoria-pl|MSCI_EU_SMALLCAP|-308.03243258777|125||0|-0.54774|270|0.20711|35.08|0.00308|0.05237|0.12978844021048|0.538|0.18248|26|9|0.041524131274131|5.9679083011583
2024-02-10 16:12:40|DAILY|05907|954908|/equities/coor-service-management-ab|MSCI_EU_SMALLCAP|-43.768499670714|6|-0.0081|1|-0.00806|41.84|0.00285|30.35|-0.00992|0.02134|-0.021232019352517|0.559|0.08901|34|17|-0.037675024108004|3.0592594021215
2024-02-10 16:12:41|DAILY|05908|942711|/equities/tecnoinvest|MSCI_EU_SMALLCAP|-20.091032846175|26|0.0284|1|0.02842|19.18|0.12107|39.38|0.03054|0.06401|0.05115300481505|0.5|0.11102|26|8|0.081431839847474|3.7007178265014
2024-02-10 16:12:42|DAILY|05909|15254|/equities/recticel|MSCI_EU_SMALLCAP|10.656207914827|38||0|0.06936|11.1|0.05366|40.56|0.02548|0.0709|0.039787151125479|0.56|0.09386|25|7|0.060341579448145|2.8619790675547
2024-02-10 16:12:43|DAILY|05910|1006463|/equities/alpha-fx-group-plc|MSCI_EU_SMALLCAP|1587.1459643553|6|0.0005|2|-0.01156|1710|0.08125|38.19|-0.0148|0.02623|-0.006460384450094|0.519|0.13612|27|9|0.083681467181467|4.4535289575289
2024-02-10 16:12:45|DAILY|05911|948745|/equities/melia-hotels-international-sa?cid=948745|MSCI_EU_SMALLCAP|6.0421721053578|16|0.0311|1|0.0311|6.3|0.02174|23.67|-0.01868|0.04653|0.072317050022291|0.581|0.08304|43|13|0.029131655372701|2.9168354307841
2024-02-10 16:12:46|DAILY|05912|32424|/equities/emis-group|MSCI_EU_SMALLCAP|-1930.860274244|17||0|0.00418|1920|0.30726|52.67|0.00545|0.02592|0.036971099484736|0.667|0.09566|18|10|0.08096265560166|2.7314657676349
2024-02-10 16:12:46|DAILY|05913|7464|/equities/van-lanschot|MSCI_EU_SMALLCAP|26.601017139883|11|-0.0583|1|-0.0583|26.65|0.08431|31.67|0.01194|0.03773|0.043852753324231|0.576|0.07224|33|14|0.046081516587678|2.44343507109
2024-02-10 16:12:47|DAILY|05914|40153|/equities/ideagen-plc|MSCI_EU_SMALLCAP|343.13006803172|42|0.3366|2|-0.0169|349|0.60874|45.62|-0.04312|0.03667|0.1172374406864|0.615|0.12433|13|1|0.14504258675079|3.7631782334385
2024-02-10 16:12:48|DAILY|05915|28365|/equities/greatland-gold-plc|MSCI_EU_SMALLCAP|-8.6892886410677|40||0|-0.17222|7.45|0.27119|41.54|0.02801|0.09467|0.20906604696721|0.75|0.24262|24|15|0.23635810810811|7.600888030888
2024-02-10 16:12:50|DAILY|05916|1166927|/equities/vaccibody-as|MSCI_EU_SMALLCAP|67.297862236588|17|0.0684|2|0.02122|77|0.0695|24|0.03148|0.08327|0.11821185579166|0.789|0.12795|19|11|0.37181355932203|4.375938559322
2024-02-10 16:12:50|DAILY|05917|994376|/equities/svolder-ab-b|MSCI_EU_SMALLCAP|-60.670699762931|16|0.0133|1|0.01332|57.05|0.06177|31.94|0.01665|0.03876|-0.00083084794420095|0.563|0.10517|32|15|0.076962391513983|3.4080742526519
2024-02-10 16:12:51|DAILY|05918|29838|/equities/credito-emiliano-spa|MSCI_EU_SMALLCAP|8.28444858759|26||0|0.03452|8.69|0.06464|37.93|0.00624|0.0359|0.064081553752792|0.519|0.07064|27|8|0.064386081982841|2.4762926596759
2024-02-10 16:12:52|DAILY|05919|954889|/equities/cairn-homes-plc|MSCI_EU_SMALLCAP|118.6219249859|114|0.319|1|0.31897|128.6|0.13301|36.92|-0.04193|-0.01645|0.014952282389989|0.44|0.10117|25|7|0.038313706563707|3.1045984555985
2024-02-10 16:12:53|DAILY|05920|29836|/equities/el-en-spa|MSCI_EU_SMALLCAP|-9.6756855319858|10|0.0067|1|0.00667|9.06|0.012|65|0.17628|0.22398|0.18262103633957|0.688|0.10325|16|7|0.039464251668255|3.4275109628217
2024-02-10 16:12:55|DAILY|05921|29867|/equities/italmobiliare-spa|MSCI_EU_SMALLCAP|27.332394778131|82|0.1141|1|0.11405|27.35|-0.00203|50.95|-0.0326|-0.01215|-0.0014714090542009|0.579|0.06643|19|9|0.023295519542421|2.1990476644423
2024-02-10 16:12:56|DAILY|05922|989750|/equities/corticeira-amorim?cid=989750|MSCI_EU_SMALLCAP|-9.4998951248979|6||0|0.00439|9.15|-0.02377|17.09|-0.00476|0.01735|0.003712247041989|0.544|0.03037|57|7|-0.00941164453524|0.98595301327886
2024-02-10 16:12:57|DAILY|05923|1031738|/equities/strix-group|MSCI_EU_SMALLCAP|66.199831858947|64|-0.029|1|-0.02899|67|-0.28793|74.85|0.04291|0.1219|-0.15909631363291|0.538|0.17581|13|8|-0.046181467181467|4.9581341698842
2024-02-10 16:12:58|DAILY|05924|949054|/equities/clipper-logistics-plc|MSCI_EU_SMALLCAP|823.11479438101|71|0.1625|1|0.1625|837|-0.13636|59.33|0.16122|0.18181|0.28308749902718|0.667|0.1626|9|6|0.22051490066225|4.7763013245033
2024-02-10 16:12:58|DAILY|05925|1052374|/equities/nilfisk|MSCI_EU_SMALLCAP|117.98192445222|60||0|0.04125|126.2|-0.01747|33.52|0.00476|0.0488|0.050461973496349|0.517|0.10977|29|6|0.024748787584869|3.8670989330747
2024-02-10 16:13:00|DAILY|05926|989857|/equities/maire-tecnimont?cid=989857|MSCI_EU_SMALLCAP|-4.8259744694415|25|-0.012|1|-0.01198|4.783|0.08528|8.79|0.00429|0.04044|0.040711202987875|0.507|0.03705|75|6|0.14225622254758|1.1494187408492
2024-02-10 16:13:01|DAILY|05927|6919|/equities/niewwe-steen-inv|MSCI_EU_SMALLCAP|18.746823231847|69|0.0782|1|0.07821|19.3|-0.05224|29.91|-0.01541|0.00954|-0.00038469577575902|0.545|0.07241|33|11|-0.059562085308057|2.3315317535545
2024-02-10 16:13:02|DAILY|05928|1010887|/equities/boozt-ab|MSCI_EU_SMALLCAP|-127.81550986089|19||0|0.04684|127.4|0.41265|36.39|0.0697|0.13634|0.037123142479927|0.607|0.12456|28|11|0.13870973963356|4.2368081002893
2024-02-10 16:13:03|DAILY|05929|28560|/equities/craneware-plc|MSCI_EU_SMALLCAP|1978.0353714029|109||0|0.39216|2130|-0.12821|40.35|-0.00744|0.03081|-0.0070336011852933|0.652|0.13973|23|11|0.02757528957529|4.456361969112
2024-02-10 16:13:03|DAILY|05930|28050|/equities/picton-property-income-ltd|MSCI_EU_SMALLCAP|-68.674086667485|18||0|-0.01113|62.2|-0.09626|33.97|-0.03658|-0.01122|-0.020261538197255|0.533|0.09896|30|12|-0.01355694980695|3.0233194980695
2024-02-10 16:13:05|DAILY|05931|29878|/equities/marr-spa|MSCI_EU_SMALLCAP|-11.701044846958|51|0|1|0|11|-0.06143|41.63|0.00438|0.0466|-0.018992321802884|0.542|0.09352|24|12|-0.033356530028599|3.0187426120114
2024-02-10 16:13:06|DAILY|05932|28494|/equities/alliance-pharma|MSCI_EU_SMALLCAP|-43.16115494456|175||0|-0.35953|38.3|-0.14327|86.2|0.05535|0.07891|-0.089389637075842|0.6|0.13636|10|5|-0.039437258687259|4.2907702702703
2024-02-10 16:13:07|DAILY|05933|28641|/equities/restore-plc|MSCI_EU_SMALLCAP|227.19593592537|13|0.0043|1|0.00433|232|-0.02667|60.24|0.01786|0.05054|-0.037171929113104|0.529|0.1384|17|7|-0.047583011583012|4.2176805019305
2024-02-10 16:13:08|DAILY|05934|26066|/equities/cellavision|MSCI_EU_SMALLCAP|225.92828987268|4|0.0864|1|0.08636|239|0.26849|29.54|-0.05957|-0.01191|-0.0045114863690976|0.6|0.13971|35|17|0.017608486017358|4.4380279652845
2024-02-10 16:13:08|DAILY|05935|6915|/equities/bam-groep-kon|MSCI_EU_SMALLCAP|-2.6359419805979|6|0.0335|1|0.03355|2.588|0.25901|25|0.00022|0.03205|0.036891757563801|0.381|0.09333|42|9|0.033684360189574|3.2633402843602
2024-02-10 16:13:10|DAILY|05936|989867|/equities/new-wave-group-ab?cid=989867|MSCI_EU_SMALLCAP|98.854171354433|2|0.0417|2|0.01702|109.98|0.3103|20.3|-0.07518|0.10377|0.11063663302819|0.432|0.08301|37|8|0.49995345744681|2.3828656914894
2024-02-10 16:13:11|DAILY|05937|993187|/equities/sagax-ab-d|MSCI_EU_SMALLCAP|27.709656993942|3|-0.0087|1|-0.00868|28.55|0.04159|31.36|-0.01374|0.00141|0.0017502105753922|0.545|0.05149|33|17|-0.012941176470588|1.7722073288332
2024-02-10 16:13:12|DAILY|05938|26405|/equities/f-secure-oyj|MSCI_EU_SMALLCAP|1.0209692163158|68|0.1973|1|0.19727|1.053|-0.09516|38.76|-0.03414|0.06095|-0.025006909882558|0.48|0.1088|25|9|-0.037285714285714|3.3649488416988
2024-02-10 16:13:13|DAILY|05939|989788|/equities/ffp?cid=989788|MSCI_EU_SMALLCAP|-102.01066000041|18||0|0.00407|98.6|0.03205|16.82|0.01095|0.03503|0.03695384376873|0.45|0.04087|60|10|0.015497076023392|1.2106851851852
2024-02-10 16:13:14|DAILY|05940|6601|/equities/halfords-group|MSCI_EU_SMALLCAP|-187.84764244625|50||0|-0.02|181.3|-0.05727|35.25|-0.00079|0.0568|0.012265626071503|0.536|0.14036|28|11|0.084694980694981|4.8179527027027
2024-02-10 16:13:15|DAILY|05941|28486|/equities/avon-rubber-plc|MSCI_EU_SMALLCAP|836.28246745957|85|0.352|1|0.35196|895|-0.32103|56|-0.05405|0.07442|-0.036173566345097|0.353|0.16888|17|5|-0.010394787644788|5.7014642857143
2024-02-10 16:13:16|DAILY|05942|1017270|/equities/sedana-medical|MSCI_EU_SMALLCAP|-22.697747759932|15||0|-0.05217|19.62|-0.12084|30.09|-0.03596|0.01914|0.052532800613797|0.559|0.16257|34|12|0.028061716489875|5.3116104146577
2024-02-10 16:13:17|DAILY|05943|968983|/equities/watkin-jones-plc|MSCI_EU_SMALLCAP|-54.988437065032|14||0|0.05978|48.75|0.14814|63.94|0.0509|0.08647|-0.13770017942803|0.563|0.1464|16|8|-0.10117857142857|5.0129362934363
2024-02-10 16:13:18|DAILY|05944|949086|/equities/empiric-student-property-plc|MSCI_EU_SMALLCAP|89.759145373838|65|-0.0066|1|-0.00655|91|0.06744|36|-0.03911|-0.01804|0.039093326489951|0.556|0.10306|27|13|0.017959459459459|3.2742191119691
2024-02-10 16:13:19|DAILY|05945|1135895|/equities/maersk-drilling?cid=1135895|MSCI_EU_SMALLCAP|-385.23405317182|6||0|0.01983|354.9|0.11575|10.11|0.00524|0.04709|0.054881382921538|0.516|0.04278|64|2|0.03610736196319|1.3136901840491
2024-02-10 16:13:20|DAILY|05946|940860|/equities/frontier-de|MSCI_EU_SMALLCAP|120.58250385399|13|-0.0371|1|-0.03708|150.6|-0.2776|40.96|0.03602|0.06374|0.015465883010098|0.68|0.1722|25|13|-0.11975096525097|5.6692480694981
2024-02-10 16:13:21|DAILY|05947|1031111|/equities/sparebank-1|MSCI_EU_SMALLCAP|-126.68196386347|22|-0.0158|1|-0.01582|124.4|-0.00436|39.04|-0.00047|0.01481|0.012680977704791|0.538|0.05454|26|11|0.036467181467181|1.7907393822394
2024-02-10 16:13:22|DAILY|05948|989813|/equities/irish-res-pr-p?cid=989813|MSCI_EU_SMALLCAP|-1.1523053038848|6||0|-0.02847|1.092|0.18801|17.31|-0.00725|0.02013|-0.00051747275566879|0.527|0.03499|55|6|-0.020229885057471|1.3455350052247
2024-02-10 16:13:23|DAILY|05949|989898|/equities/protector-fors?cid=989898|MSCI_EU_SMALLCAP|214.052528283|21||0|0.19565|220|0.04734|14.82|0.00363|0.03974|0.044404671197139|0.639|0.04744|61|16|0.192420995671|1.3432716450216
2024-02-10 16:13:24|DAILY|05950|1057033|/equities/sumo|MSCI_EU_SMALLCAP|505.49628092209|22|0.0361|2|0.00392|512|0.0625|70.71|0.09725|0.13575|0.23506231671554|0.286|0.10702|7|2|0.24079069767442|3.5154593023256
2024-02-10 16:13:26|DAILY|05951|989897|/equities/intervest-offices?cid=989897|MSCI_EU_SMALLCAP|-26.548847258719|470||0|0|23.8|-0.11345|39.92|-0.05028|0.00336|0.0072857886474997|0.462|0.06554|13|2|0.027087044534413|13.608110323887
2024-02-10 16:13:27|DAILY|05952|28261|/equities/dotdigital-group-plc|MSCI_EU_SMALLCAP|88.776916024924|66|0.1577|2|0.08601|94.7|0.05825|64.73|0.05858|0.08062|0.11026808725722|0.6|0.17152|15|9|0.07059749034749|5.4166206563707
2024-02-10 16:13:27|DAILY|05953|989722|/equities/bonheur?cid=989722|MSCI_EU_SMALLCAP|-218.89542833171|15||0|-0.14795|203|0.18864|19.2|0.00469|0.04688|0.028704743607423|0.569|0.04369|51|5|0.026391742195368|1.5701389728097
2024-02-10 16:13:28|DAILY|05954|948959|/equities/prosegur-sa?cid=948959|MSCI_EU_SMALLCAP|-1.7729786951704|36||0|-0.01136|1.74|0.19514|21.57|0.00597|0.03859|0.0090962771290843|0.5|0.05759|46|14|-0.047024342745862|1.7869191820837
2024-02-10 16:13:29|DAILY|05955|989933|/equities/scandic-hotels-group-ab?cid=989933|MSCI_EU_SMALLCAP|47.854274212081|24|0.0641|1|0.06414|50.27|0.03392|22.07|-0.00876|0.02954|0.0067046380408591|0.578|0.09676|45|16|-0.0046299212598426|3.4297283464567
2024-02-10 16:13:31|DAILY|05956|586|/equities/yit|MSCI_EU_SMALLCAP|-1.9914555959157|4|-0.0458|1|-0.04583|1.832|-0.13163|28.69|-0.01477|0.01777|-0.0068739880159194|0.5|0.07175|36|12|-0.092647683397683|2.5450762548263
2024-02-10 16:13:32|DAILY|05957|943188|/equities/ergomed|MSCI_EU_SMALLCAP|1333.7936962841|51|0.2469|2|-0.00148|1346|-0.04348|40.22|-0.03586|0.00501|0.064279023121949|0.696|0.14894|23|14|0.17320102564103|4.5080851282051
2024-02-10 16:13:33|DAILY|05958|955674|/equities/invisio-communications-ab|MSCI_EU_SMALLCAP|194.52953447232|31|0.1107|2|0.083|214|-0.0894|40.28|-0.01765|0.01934|0.064956436323071|0.52|0.12715|25|10|0.11453616200579|4.3953895853423
2024-02-10 16:13:34|DAILY|05959|989761|/equities/d-s-norden?cid=989761|MSCI_EU_SMALLCAP|-367.77021536978|2||0|0.00902|335.5|0.01838|13.35|0.01677|0.05476|0.054630455174597|0.486|0.0453|74|8|0.16033670374115|2.0083710819009
2024-02-10 16:13:35|DAILY|05960|948973|/equities/caverion-ord?cid=948973|MSCI_EU_SMALLCAP|8.6724644273349|40|0.0152|1|0.01517|8.7|0.00382|23.78|0.03212|0.05726|0.039906200154102|0.366|0.04216|41|7|0.043242603550296|1.3295059171598
2024-02-10 16:13:36|DAILY|05961|989845|/equities/mekonomen?cid=989845|MSCI_EU_SMALLCAP|-109.15206813261|8||0|0.0047|106.9|0.04908|23.98|0.02514|0.0519|0.041628699775076|0.524|0.06543|42|11|0.043218934911242|2.237691321499
2024-02-10 16:13:37|DAILY|05962|948793|/equities/mediaset?cid=948793|MSCI_EU_SMALLCAP|-3.3217364723498|5|-0.0759|1|-0.07593|3.006|1.41661|63.63|0.03775|0.19323|0.20854772880042|0.625|0.09599|16|6|0.083976516634051|25.763959882583
2024-02-10 16:13:38|DAILY|05963|948986|/equities/betsson-b?cid=948986|MSCI_EU_SMALLCAP|112.45069600395|6||0|0.03547|119.7|0.04598|20.26|0.00647|0.04866|0.083367180649076|0.532|0.05452|47|11|0.14628004179728|2.0942789968652
2024-02-10 16:13:39|DAILY|05964|6700|/equities/petropavlovsk|MSCI_EU_SMALLCAP|-1.7445197026796|158|-0.943|1|-0.94297|1.2|-0.11847|34.21|-0.07735|0.02036|-0.023360399958171|0.357|0.18311|14|4|-0.050753144654088|10.062256289308
2024-02-10 16:13:40|DAILY|05965|28232|/equities/first-derivatives-plc|MSCI_EU_SMALLCAP|1132.808387162|39||0|0.13677|1280|-0.03043|43.39|0.0088|0.05649|0.0045263365299975|0.435|0.13688|23|6|-0.027801158301158|4.5927972972973
2024-02-10 16:13:42|DAILY|05966|1090524|/equities/argo-blockchain|MSCI_EU_SMALLCAP|-19.486550914153|25||0|-0.18182|18|1.2449|56.17|0.70145|0.9815|1.0315489980025|0.667|0.39166|18|8|0.49054009661836|12.791177777778
2024-02-10 16:13:43|DAILY|05967|6838|/equities/sthree|MSCI_EU_SMALLCAP|378.86319108353|4||0|-0.01166|424|0.01622|54.37|0.04581|0.06894|0.064912901211281|0.684|0.11729|19|11|0.037255791505792|3.8725115830116
2024-02-10 16:13:43|DAILY|05968|6763|/equities/helical-bar|MSCI_EU_SMALLCAP|-211.13987264612|14|-0.1012|1|-0.10119|189.2|-0.07064|63.94|0.00388|0.0353|-0.055819975985334|0.625|0.16192|16|9|-0.052408301158301|4.9575704633205
2024-02-10 16:13:44|DAILY|05969|26009|/equities/nobia?cid=26009|MSCI_EU_SMALLCAP|9.7174309088831|13||0|-0.16298|9.835|0.21699|35.34|-0.01302|0.04208|-0.033862627127012|0.517|0.11236|29|11|-0.14506943105111|3.6819729990357
2024-02-10 16:13:45|DAILY|05970|958973|/equities/massolit-media-ab|MSCI_EU_SMALLCAP|42.817601843647|71|0.9548|2|0.71791|51.4|-0.13225|35.81|0.00496|0.06245|-0.073373426288208|0.63|0.13744|27|12|-0.033014464802314|4.9206788813886
2024-02-10 16:13:47|DAILY|05971|26097|/equities/fingerprint-cards|MSCI_EU_SMALLCAP|-1.4235539847836|25||0|-0.09734|1.34|0.44126|38.96|0.03223|0.1128|0.086925472414132|0.577|0.17961|26|9|-0.15617839922854|5.3800472516876
2024-02-10 16:13:48|DAILY|05972|964907|/equities/sto-se-co-kgaa|MSCI_EU_SMALLCAP|137.40252182251|36|0.0756|2|0.04191|144.2|0.13816|44.09|0.03837|0.06554|0.032240067987911|0.478|0.09481|23|9|0.047528122020972|2.987037178265
2024-02-10 16:13:49|DAILY|05973|948980|/equities/ctt-correios-de-portugal-sa?cid=948980|MSCI_EU_SMALLCAP|3.5899462814849|21|0.0247|2|0.00548|3.67|-0.03554|13.9|0.01795|0.04311|0.043088138836116|0.485|0.03892|68|11|0.036813471502591|1.4691409326425
2024-02-10 16:13:49|DAILY|05974|32421|/equities/volex-group|MSCI_EU_SMALLCAP|291.98304439809|54|0.0112|1|0.01116|317|0.26507|42.74|-0.00891|0.03407|0.10298035226819|0.696|0.14295|23|12|0.11744305019305|4.751749034749
2024-02-10 16:13:50|DAILY|05975|1163795|/equities/flex-lng-ltd?cid=1163795|MSCI_EU_SMALLCAP|-28.236235451759|15||0|-0.11905|25.9|-0.01672|31.84|-0.01924|0.03338|0.047969350696877|0.438|0.11991|32|7|0.14491771539206|3.9402207163601
2024-02-10 16:13:52|DAILY|05976|948751|/equities/sonae?cid=948751|MSCI_EU_SMALLCAP|-0.90263195640607|59||0|-0.05435|0.87|-0.02064|15.81|0.00326|0.03066|0.025506750229511|0.458|0.03329|59|6|0.012685166498486|1.2567497477296
2024-02-10 16:13:53|DAILY|05977|1072992|/equities/fjordkraft|MSCI_EU_SMALLCAP|29.275192582162|39|0.1669|2|0.12519|30.02|0.15398|36.96|0.01698|0.05995|-0.0023965490893893|0.63|0.11433|27|14|-0.016494208494209|3.770667953668
2024-02-10 16:13:54|DAILY|05978|989941|/equities/sligro-food-group?cid=989941|MSCI_EU_SMALLCAP|-14.216917083123|22|-0.1235|2|-0.12189|13.76|-0.02671|22.98|0.01459|0.05028|0.0016090647332504|0.614|0.04967|44|8|-0.036533914728682|1.6990881782946
2024-02-10 16:13:55|DAILY|05979|994298|/equities/creades-ab|MSCI_EU_SMALLCAP|-69.62392169086|20|-0.009|1|-0.00901|66|0.04635|31.81|0.00919|0.04346|0.039715773888938|0.75|0.11267|32|15|0.070609450337512|3.9219527483124
2024-02-10 16:13:56|DAILY|05980|28057|/equities/johnson-service-group-plc|MSCI_EU_SMALLCAP|134.65154546572|147||0|0.23158|140.4|-0.07407|52.35|-0.00146|0.04307|-0.025546134240878|0.588|0.14473|17|8|0.017126447876448|4.7788146718147
2024-02-10 16:13:58|DAILY|05981|968997|/equities/garo-ab|MSCI_EU_SMALLCAP|-31.540855580366|23|-0.3235|1|-0.32353|26.68|0.15389|46.14|0.08987|0.12931|0.14588822887909|0.591|0.13982|22|9|-0.032587270973964|4.485924783028
2024-02-10 16:13:58|DAILY|05982|989871|/equities/nobina-publ-ab?cid=989871|MSCI_EU_SMALLCAP|106.94236930462|29|0.2996|1|0.29964|108|0.06025|19.32|-0.0059|0.02866|0.053987553484459|0.44|0.05301|25|4|0.13141878669276|1.6043228962818
2024-02-10 16:13:59|DAILY|05983|976471|/equities/global-dominion-access-sa|MSCI_EU_SMALLCAP|3.3521950980998|14|0.0261|1|0.02609|3.54|0.10754|35.86|-0.01738|0.00024|-0.0009516616371293|0.586|0.0925|29|16|0.012074074074074|2.8924102564103
2024-02-10 16:14:00|DAILY|05984|15212|/equities/econocom-group-sa|MSCI_EU_SMALLCAP|-2.3892302087631|13||0|-0.08159|2.195|0.00748|30.68|-0.05223|-0.00722|-0.022722486812366|0.588|0.11372|34|15|0.028921327014218|3.6193345971564
2024-02-10 16:14:01|DAILY|05985|1173162|/equities/wickes-group|MSCI_EU_SMALLCAP|141.56880107345|35||0|0.08173|157.5|0.16201|60.73|-0.02213|0.01431|-0.006235800038126|0.364|0.13588|11|3|-0.051915954415954|4.3029145299145
2024-02-10 16:14:03|DAILY|05986|949736|/equities/aker-solutions-ol|MSCI_EU_SMALLCAP|-40.752918406834|13||0|-0.09883|35.38|0.16055|34.13|0.03975|0.09165|0.17686003596319|0.433|0.13278|30|6|0.14663030888031|4.474944015444
2024-02-10 16:14:04|DAILY|05987|1006174|/equities/gestamp-automocion-sa|MSCI_EU_SMALLCAP|-3.2391096233223|134|-0.2788|1|-0.27876|3.022|0.00374|41.82|0.02157|0.06253|0.064710621773732|0.545|0.10634|22|9|-0.002696106362773|3.4647891737892
2024-02-10 16:14:05|DAILY|05988|989800|/equities/grieg-seafood?cid=989800|MSCI_EU_SMALLCAP|-70.677993954497|12||0|0.00151|66.35|-0.04768|21.85|-0.01294|0.0278|0.012638986284977|0.391|0.07442|46|8|-0.038974409448819|2.4773937007874
2024-02-10 16:14:05|DAILY|05989|989843|/equities/matas?cid=989843|MSCI_EU_SMALLCAP|-120.155020349|17|-0.0373|1|-0.03725|116.3|0.1193|11.83|0.00463|0.0381|0.034420021545965|0.568|0.03065|81|14|0.10005030800821|1.2061119096509
2024-02-10 16:14:06|DAILY|05990|989769|/equities/efg-international-ag?cid=989769|MSCI_EU_SMALLCAP|10.971517327285|11|0.0379|2|0.02078|11.3|0.05405|18.67|0.00913|0.03806|0.04933051306662|0.378|0.04135|45|6|0.089014117647059|1.3957047058824
2024-02-10 16:14:08|DAILY|05991|958836|/equities/on-the-beach-ltd|MSCI_EU_SMALLCAP|-165.69268704013|10||0|-0.04216|145.4|0.39266|46.68|0.10737|0.15225|0.068086368911603|0.636|0.18249|22|12|-0.032428571428571|5.6425916988417
2024-02-10 16:14:09|DAILY|05992|989762|/equities/do---co-rest---cat?cid=989762|MSCI_EU_SMALLCAP|126.35831613521|6|-0.0015|1|-0.00152|131.2|0.1659|22.13|0.0294|0.0704|0.076499651293464|0.533|0.0684|45|7|0.08489010989011|2.2154345654346
2024-02-10 16:14:10|DAILY|05993|948850|/equities/tods-spa?cid=948850|MSCI_EU_SMALLCAP|34.784101112801|12|0.1524|2|0.10376|36.7|-0.00568|11.8|0.01274|0.05115|0.038918535991829|0.569|0.03761|65|9|0.028339331619537|1.0606786632391
2024-02-10 16:14:10|DAILY|05994|989888|/equities/palfinger?cid=989888|MSCI_EU_SMALLCAP|-24.862845751682|18|0.0041|1|0.00413|24.3|0.12256|17.29|0.00896|0.04243|0.058553104645408|0.458|0.04066|48|9|-0.00026682408500592|1.3977319952775
2024-02-10 16:14:11|DAILY|05995|948717|/equities/m6-metropole?cid=948717|MSCI_EU_SMALLCAP|-12.965109436961|3||0|-0.00327|12.21|0.01491|23.45|0.01873|0.04829|0.030648911397322|0.545|0.05715|44|13|-0.010562862669246|1.8253471953578
2024-02-10 16:14:13|DAILY|05996|985183|/equities/academedia-ab|MSCI_EU_SMALLCAP|-57.631619860576|5||0|-0.01479|53.3|-0.05526|30.38|-0.02861|-0.00292|-0.0046980294587587|0.706|0.09505|34|18|0.016963355834137|3.1525255544841
2024-02-10 16:14:14|DAILY|05997|940911|/equities/custodian-reit|MSCI_EU_SMALLCAP|-77.797758537714|16||0|-0.00144|69.3|-0.20504|56.72|-0.04927|-0.02497|-0.055896846003766|0.556|0.09482|18|9|-0.03398166023166|2.931056949807
2024-02-10 16:14:15|DAILY|05998|1122210|/equities/sas-ab?cid=1122210|MSCI_EU_SMALLCAP|-0.071530654423454|6||0|-0.94444|0.01|-0.23971|3.08|-0.13274|0.03412|0.16157913120617|0.583|0.08082|12|0|-3.6982142857143|1.3614047619048
2024-02-10 16:14:15|DAILY|05999|948988|/equities/ontex-group?cid=948988|MSCI_EU_SMALLCAP|7.2383822731273|2|0.0516|2|0.03856|7.81|-0.06614|24.05|-0.0261|0.02114|0.0029831587497243|0.442|0.07203|43|8|-0.051633816425121|2.1372231884058
2024-02-10 16:14:16|DAILY|06000|989720|/equities/bonava-ab-b?cid=989720|MSCI_EU_SMALLCAP|-10.968717884016|2||0|0.00379|7.94|-0.37161|18.78|0.00391|0.05143|-0.010481824167875|0.481|0.07238|54|10|-0.18653399014778|2.1643477832512
2024-02-10 16:14:18|DAILY|06001|431|/equities/portucel|MSCI_EU_SMALLCAP|3.6681093041503|14|0.0125|2|0.0043|3.738|0.02422|29.77|-0.00425|0.02074|0.019225492858503|0.486|0.06451|35|12|0.017202843601896|2.1538312796209
2024-02-10 16:14:19|DAILY|06002|28039|/equities/polar-capital-holdings-plc|MSCI_EU_SMALLCAP|409.7556579149|51|-0.0425|1|-0.04248|439.5|-0.05942|58|0.01504|0.04267|0.025273330913988|0.765|0.12944|17|13|0.0059797297297298|4.2182036679537
2024-02-10 16:14:20|DAILY|06003|6904|/equities/tomtom-n.v|MSCI_EU_SMALLCAP|6.7664086386089|68|0.2704|1|0.27041|7.47|0.02528|29.94|-0.01441|0.0224|-0.0069627976208225|0.576|0.09871|33|13|0.0073137440758294|3.2270549763033
2024-02-10 16:14:21|DAILY|06004|6922|/equities/wereldhave|MSCI_EU_SMALLCAP|-14.06397258735|45||0|-0.09116|13.36|0.01031|33.7|0.01824|0.048|0.033312585777964|0.567|0.09737|30|13|-0.00010426540284356|3.2410208530806
2024-02-10 16:14:22|DAILY|06005|52769|/equities/dno?cid=52769|MSCI_EU_SMALLCAP|-0.91132811133219|5||0|-0.03704|0.845|-0.10441|8.04|0.01055|0.14637|0.12584210950916|0.417|0.06246|24|2|0.31015228426396|0.80367512690355
2024-02-10 16:14:24|DAILY|06006|989825|/equities/kaufman-broad?cid=989825|MSCI_EU_SMALLCAP|28.408022352804|3|0.0067|2|0|29.73|-0.02147|15.63|-0.0066|0.02525|0.016948862082944|0.492|0.04975|65|8|0.0068074656188606|1.6776326129666
2024-02-10 16:14:25|DAILY|06007|15272|/equities/tessenderlo|MSCI_EU_SMALLCAP|-27.496157179228|16||0|-0.01873|26.2|-0.02909|43.33|0.01244|0.03714|0.0085641559546012|0.625|0.06128|24|9|-0.0064284360189573|1.9749317535545
2024-02-10 16:14:25|DAILY|06008|6884|/equities/majestic-wine|MSCI_EU_SMALLCAP|58.007995409749|56|0.755|1|0.755|70.2|-0.62894|65.4|0.09501|0.15738|0.029374585395694|0.733|0.15968|15|7|-0.023737451737452|5.8023272200772
2024-02-10 16:14:26|DAILY|06009|6940|/equities/pharco-d|MSCI_EU_SMALLCAP|-1.1828195097045|17||0|-0.0036|1.108|0.00857|34.63|-0.00183|0.03594|0.0063739787210306|0.6|0.10152|30|11|0.0064199052132701|3.4417241706161
2024-02-10 16:14:27|DAILY|06010|989674|/equities/akka-technologies?cid=989674|MSCI_EU_SMALLCAP|48.555133681093|15|0.0035|2|-0.00367|48.9|-0.01636|23.04|-0.04355|0.05119|0.08790335737627|0.52|0.09469|25|7|0.055693220338983|2.3280237288136
2024-02-10 16:14:29|DAILY|06011|1081633|/equities/better-collective|MSCI_EU_SMALLCAP|281.75350675455|35|0.1829|1|0.18288|304|-0.16278|37.15|-0.0151|0.03307|0.049300720247534|0.667|0.14557|27|13|0.17915332690453|4.6406943105111
2024-02-10 16:14:30|DAILY|06012|989912|/equities/resurs-holding-ab?cid=989912|MSCI_EU_SMALLCAP|-14.879396853819|35||0|-0.42512|13.82|0.04872|23.33|0.0339|0.07|0.049050740574864|0.452|0.05121|42|7|-0.1121134122288|1.812899408284
2024-02-10 16:14:31|DAILY|06013|1006175|/equities/ambea-ab|MSCI_EU_SMALLCAP|51.598361796006|2|0.0276|2|-0.0158|56.05|0.03199|35.72|0.00644|0.04057|0.0047744551178117|0.552|0.10715|29|12|-0.0027126325940212|3.4536181292189
2024-02-10 16:14:32|DAILY|06014|989733|/equities/camurus-ab?cid=989733|MSCI_EU_SMALLCAP|504.93416473364|4|-0.0339|1|-0.03391|527|0.86389|15.72|-0.0269|0.05626|0.11162899526394|0.5|0.07117|50|9|0.31502408111534|2.252875792142
2024-02-10 16:14:32|DAILY|06015|26164|/equities/investment-ab-oresund|MSCI_EU_SMALLCAP|105.19457511118|12|0.02|2|0.00552|109.2|0.08655|29.31|-0.01782|-0.00483|-0.020910553763963|0.686|0.07801|35|22|-0.0040385728061716|2.5719421407907
2024-02-10 16:14:34|DAILY|06016|958925|/equities/kambi-group-plc|MSCI_EU_SMALLCAP|-146.41612364784|49||0|-0.11971|135.3|-0.09168|38.04|0.03938|0.08209|0.07930123490179|0.692|0.14875|26|13|0.054320154291225|4.5568765670202
2024-02-10 16:14:35|DAILY|06017|1129422|/equities/cloetta?cid=1129422|MSCI_EU_SMALLCAP|-2.1269292417635|1||0|0|1.55|-0.10848|8.06|-0.11552|0.04471|-0.011476033061363|0.563|0.07783|16|0|0.071589147286822|1.8032790697674
2024-02-10 16:14:36|DAILY|06018|1024871|/equities/dobank|MSCI_EU_SMALLCAP|-2.6045215190831|22||0|-0.28247|2.21|-0.20486|34.27|0.01949|0.04392|-0.0033642853649815|0.633|0.10291|30|15|-0.12260343183985|3.7580714966635
2024-02-10 16:14:37|DAILY|06019|989918|/equities/rai-way-spa?cid=989918|MSCI_EU_SMALLCAP|-5.0535571383816|28|-0.1512|2|-0.1446|4.91|0.01093|8.21|-0.0058|0.01697|0.024661719661858|0.524|0.02335|42|7|-0.022247311827957|0.56484946236559
2024-02-10 16:14:37|DAILY|06020|960687|/equities/regional-reit-ltd|MSCI_EU_SMALLCAP|-28.315696818706|17|-0.227|1|-0.22704|22.3|-0.12708|85|0.0285|0.05586|-0.011557793175096|0.583|0.1513|12|7|-0.12388416988417|4.1923561776062
2024-02-10 16:14:39|DAILY|06021|1170132|/equities/moonpig-group|MSCI_EU_SMALLCAP|-172.22115963004|46||0|-0.0227|155|0.07219|32.55|-0.05594|-0.00596|-0.048288129571201|0.409|0.15189|22|4|-0.087837056504599|4.739629434954
2024-02-10 16:14:40|DAILY|06022|964903|/equities/steico-se|MSCI_EU_SMALLCAP|-29.953697205319|10|-0.1318|1|-0.13176|25.7|-0.09202|37.14|0.0325|0.06798|-0.0017951730598169|0.571|0.14456|28|16|0.046844613918017|4.4749714013346
2024-02-10 16:14:41|DAILY|06023|948496|/equities/citycon-oyj?cid=948496|MSCI_EU_SMALLCAP|-7.4927747832915|718||0|0.00542|7.42|0.04416|12.04|-0.00276|0.02699|0.030190130391004|0.5|0.0349|24|3|-0.015777335984095|10.372976143141
2024-02-10 16:14:42|DAILY|06024|999061|/equities/neinor-homes-slu|MSCI_EU_SMALLCAP|10.199037273749|61||0|0.01308|10.84|0.08168|43.17|-0.01376|0.01267|0.01628950591501|0.522|0.08307|23|7|0.012282051282051|2.9632469135802
2024-02-10 16:14:43|DAILY|06025|989909|/equities/renewable-energy?cid=989909|MSCI_EU_SMALLCAP|-12.226997392067|25||0|-0.27886|11.43|-0.01806|15.38|0.01057|0.11|0.14841428220434|0.479|0.09538|48|3|0.37552362204724|3.3499304461942
2024-02-10 16:14:45|DAILY|06026|989680|/equities/alm-brand?cid=989680|MSCI_EU_SMALLCAP|12.090493769013|14|0.0059|2|-0.00569|12.24|0.04855|13.66|0.02745|0.05161|0.034269475247418|0.485|0.02332|68|7|-0.079962845010616|0.9962059447983
2024-02-10 16:14:45|DAILY|06027|7298|/equities/serica-energy|MSCI_EU_SMALLCAP|-207.33245392015|25||0|-0.09048|191|-0.1169|50.6|0.06623|0.10428|0.073791358868645|0.6|0.15025|20|11|0.09277027027027|5.0490173745174
2024-02-10 16:14:46|DAILY|06028|26083|/equities/duni|MSCI_EU_SMALLCAP|-111.47237376196|3|-0.0393|1|-0.03925|102.8|0.0885|30.44|-0.00886|0.01691|-0.016507092461035|0.588|0.0949|34|18|0.0049845708775314|3.1986441658631
2024-02-10 16:14:47|DAILY|06029|989681|/equities/altri-sgps?cid=989681|MSCI_EU_SMALLCAP|-4.6538460704293|36||0|-0.02198|4.45|0.02021|17.64|-0.00024|0.04299|0.027171325200051|0.564|0.0428|55|7|0.0007004975124378|1.6714179104478
2024-02-10 16:14:48|DAILY|06030|940869|/equities/ao-world|MSCI_EU_SMALLCAP|-99.746059634047|22|0.0276|1|0.02765|87.35|0.03802|63.44|0.23031|0.28101|-0.09184221736615|0.5|0.19442|16|8|0.07817277992278|6.7021872586873
2024-02-10 16:14:50|DAILY|06031|961119|/equities/tobii-ab?cid=961119|MSCI_EU_SMALLCAP|-1.0022441532089|56||0|0|1|-0.23077|14.78|-0.1957|0.09589|0.0029609448148428|0.529|0.10546|51|7|0.31417923362176|1.8075364647713
2024-02-10 16:14:50|DAILY|06032|989738|/equities/cementir-holding-spa?cid=989738|MSCI_EU_SMALLCAP|-9.6835098916631|5||0|-0.04673|9.18|0.30842|11.43|0.02569|0.06984|0.066155128132069|0.464|0.03141|28|3|0.14300308641975|0.71726234567901
2024-02-10 16:14:51|DAILY|06033|985139|/equities/paradox-interactive-publ-ab|MSCI_EU_SMALLCAP|-211.97143643173|20|-0.0359|1|-0.03592|198.6|0.12573|29.94|-0.03791|0.01846|0.034875549686004|0.5|0.11318|34|12|0.065818707810993|3.9416557377049
2024-02-10 16:14:52|DAILY|06034|1169494|/equities/aker-horizons-as|MSCI_EU_SMALLCAP|4.0003806920666|46|-0.024|2|-0.05351|4.21|0.21067|34.24|-0.00597|0.03542|-0.084530633152281|0.619|0.17018|21|11|-0.22346596858639|5.4061505235602
2024-02-10 16:14:53|DAILY|06035|27828|/equities/eurasia-mining-plc|MSCI_EU_SMALLCAP|-2.1277258292579|1||0|0|1.4|-0.36364|77.75|0.20511|0.32035|0.35691942559998|0.75|0.33754|12|6|0.1728177920686|13.492340836013
2024-02-10 16:14:54|DAILY|06036|26402|/equities/finnair-oyj|MSCI_EU_SMALLCAP|-0.038091592006334|95|-0.9331|1|-0.93307|0.0343|-0.06136|33.64|0.03918|0.07626|0.034457783507845|0.714|0.11432|28|14|-0.19593146718147|4.1405318532819
2024-02-10 16:14:55|DAILY|06037|28134|/equities/central-asia-metals-plc|MSCI_EU_SMALLCAP|-187.65815567717|1||0|0|152.8|-0.1558|64.75|-0.03305|0.00025|-0.030200377377458|0.688|0.17009|16|9|-0.0038928571428572|5.3834787644788
2024-02-10 16:14:56|DAILY|06038|1056288|/equities/schoeller-bleck?cid=1056288|MSCI_EU_SMALLCAP|-43.864417869662|5|-0.0367|1|-0.03666|42.05|0.02865|16.06|0.02057|0.05262|0.046981813324354|0.532|0.05322|62|10|0.023789|1.644251
2024-02-10 16:14:57|DAILY|06039|1010692|/equities/kamux-suomi-oy|MSCI_EU_SMALLCAP|-5.428727476021|18||0|0.01052|5.285|-0.03238|39.19|0.02464|0.04807|0.026844826016669|0.538|0.08988|26|11|-0.0045521235521235|3.1271920849421
2024-02-10 16:14:58|DAILY|06040|989768|/equities/edreams-odigeo-sa?cid=989768|MSCI_EU_SMALLCAP|-7.2301095444957|20||0|-0.00992|6.99|0.31388|14.98|0.04294|0.08478|0.07770078937849|0.542|0.06568|48|13|0.1410189701897|2.2993970189702
2024-02-10 16:15:00|DAILY|06041|532|/equities/agfa-gevaert|MSCI_EU_SMALLCAP|-1.3148332469843|49||0|-0.10735|1.214|-0.15212|35.96|-0.00808|0.0204|-0.045546934268364|0.5|0.08264|28|10|-0.10592037914692|2.7251109004739
2024-02-10 16:15:01|DAILY|06042|27740|/equities/origin-enterprises-plc|MSCI_EU_SMALLCAP|3.3613288213476|10|0.0183|2|0|3.4|0.04701|15.4|-0.00838|0.03298|0.015343947971796|0.6|0.03432|65|5|-0.0014693069306931|0.96682475247525
2024-02-10 16:15:02|DAILY|06043|1167757|/equities/meltwater-bv|MSCI_EU_SMALLCAP|-17.980986782926|4||0|-0.05483|16.55|0.10681|41.69|0.02025|0.07446|0.062136990067748|0.438|0.13724|16|4|-0.068028358208955|5.4117253731343
2024-02-10 16:15:03|DAILY|06044|29870|/equities/juventus-footbal-club-spa|MSCI_EU_SMALLCAP|2.1913376910696|4|-0.0037|1|-0.00368|2.4395|-0.09181|29.89|-0.01616|0.02256|-0.056339961597125|0.543|0.09053|35|13|-0.10474642516683|3.2898388941849
2024-02-10 16:15:04|DAILY|06045|989893|/equities/piaggio---c-spa?cid=989893|MSCI_EU_SMALLCAP|3.0868925782536|20|0.0587|2|0.02805|3.152|0.04749|12.59|-0.00146|0.03208|0.034198367443736|0.525|0.02977|59|5|0.04857874015748|0.94364566929134
2024-02-10 16:15:06|DAILY|06046|14161|/equities/saras-spa|MSCI_EU_SMALLCAP|1.6326659329177|1||0|0|1.795|-0.06501|25.59|-0.02902|0.02118|0.036592440701241|0.488|0.13393|41|10|0.070882745471878|4.3695891325071
2024-02-10 16:15:07|DAILY|06047|1116048|/equities/samhallsbyggnadsbolaget-i-d|MSCI_EU_SMALLCAP|-5.468114392495|3||0|-0.02772|4.279|0.17778|32.34|0.01893|0.0471|-0.014203516634311|0.531|0.11552|32|14|-0.13076277724204|3.95
2024-02-10 16:15:08|DAILY|06048|989726|/equities/biesse-spa?cid=989726|MSCI_EU_SMALLCAP|-12.182506714968|4||0|0.00759|11.94|-0.04593|10.12|0.0089|0.04674|0.060300535367857|0.455|0.03828|77|9|0.023863171355499|0.93734271099744
2024-02-10 16:15:11|DAILY|06049|1167617|/equities/renewcell-ab|MSCI_EU_SMALLCAP|-8.7653661783839|5||0|-0.15285|6.54|-0.86053|40.2|0.03597|0.07767|-0.026030004160696|0.45|0.16357|20|5|-0.15882920792079|6.4130816831683
2024-02-10 16:15:11|DAILY|06050|989700|/equities/attendo-international-publ-ab?cid=989700|MSCI_EU_SMALLCAP|-41.222959185405|6|-0.0238|1|-0.0238|38.15|0.10882|28.03|0.02782|0.06362|0.030394459868235|0.583|0.05945|36|10|-0.0072248520710059|2.1104792899408
2024-02-10 16:15:13|DAILY|06051|29964|/equities/zignago-vetro-spa|MSCI_EU_SMALLCAP|-13.813410581883|20|-0.0559|1|-0.05588|12.84|0.03718|36.79|-0.00926|0.02411|0.011827545083117|0.571|0.08171|28|11|0.019972354623451|2.645590085796
2024-02-10 16:15:14|DAILY|06052|26307|/equities/neurosearch|MSCI_EU_SMALLCAP|282.50276539272|39|0.028|2|0.00667|302|-0.11765|30.09|0.0162|0.06817|0.073976681862899|0.485|0.11851|33|11|0.16061978661494|4.2532395732299
2024-02-10 16:15:15|DAILY|06053|964562|/equities/adesso-ag|MSCI_EU_SMALLCAP|-102.71750299753|22||0|-0.04786|93.5|0.13187|30.24|0.00824|0.03722|0.041839750839893|0.618|0.11155|34|17|0.093005719733079|3.7371086749285
2024-02-10 16:15:15|DAILY|06054|963706|/equities/cmc-markets-plc|MSCI_EU_SMALLCAP|139.84385813886|28|0.5064|2|0.44685|160.6|-0.50667|53.11|-0.0322|0.01514|-0.0011587547360634|0.526|0.18172|19|10|0.06172972972973|5.5308416988417
2024-02-10 16:15:16|DAILY|06055|1097842|/equities/renalytix-ai|MSCI_EU_SMALLCAP|8.773669479368|1||0|0|14|-0.86|54.53|0.17387|0.26515|-0.074025894444758|0.474|0.1973|19|5|-0.18455405405405|7.269222007722
2024-02-10 16:15:18|DAILY|06056|32250|/equities/metrovacesa-sa|MSCI_EU_SMALLCAP|-8.3500743042433|34||0|-0.05174|7.88|0.11229|51|-0.00297|0.04907|0.030683740612775|0.55|0.07953|20|7|0.011669515669516|2.9854045584046
2024-02-10 16:15:19|DAILY|06057|52767|/equities/hexagon-compos?cid=52767|MSCI_EU_SMALLCAP|-2.4157938491899|12||0|-0.16031|2.2|0.06655|6.5|-0.02113|0.0657|0.076023758311078|0.516|0.0541|62|1|0.09101690821256|0.98793719806763
2024-02-10 16:15:20|DAILY|06058|1115133|/equities/solarpack-corporacion-tecnologica|MSCI_EU_SMALLCAP|-26.701296709935|8|0.0252|1|0.02519|26.45|0.01524|40.92|0.06274|0.14416|0.29958242726442|0.417|0.08812|12|3|0.18932329317269|3.6770742971888
2024-02-10 16:15:20|DAILY|06059|985180|/equities/xanthus-holdings?cid=985180|MSCI_EU_SMALLCAP|0.89927992254587|38|-0.0414|2|-0.08683|0.957|-0.14286|37.48|0.02004|0.07109|0.15399718707326|0.481|0.15715|27|9|0.052636796949476|5.2740857959962
2024-02-10 16:15:21|DAILY|06060|954906|/equities/alimak-hek-group-ab|MSCI_EU_SMALLCAP|88.643057168215|76|0.4149|1|0.41493|94.8|0.10276|45.81|0.02706|0.07597|-0.0050597208834752|0.476|0.10055|21|7|-0.0094030858244937|3.3395766634523
2024-02-10 16:15:23|DAILY|06061|28201|/equities/judges-scientific-plc|MSCI_EU_SMALLCAP|8858.672501227|68|0.1751|1|0.17506|9800|-0.04555|27.69|-0.06272|-0.02468|0.014304926929899|0.486|0.10601|35|12|0.083890926640927|3.429443050193
2024-02-10 16:15:24|DAILY|06062|26125|/equities/karo-bio|MSCI_EU_SMALLCAP|60.172295529247|73|0.1438|2|0.01167|60.7|0.07527|44|0.00733|0.04142|0.083562515022762|0.4|0.08139|15|6|0.069370218579235|2.4073866120219
2024-02-10 16:15:25|DAILY|06063|989900|/equities/esprinet-spa?cid=989900|MSCI_EU_SMALLCAP|-5.726734370097|27|-0.3993|2|-0.39495|5.27|0.0244|7.78|0.01078|0.06256|0.051545040398833|0.52|0.03532|50|0|0.091763855421687|0.82199759036145
2024-02-10 16:15:25|DAILY|06064|18938|/equities/cofide-spa|MSCI_EU_SMALLCAP|0.40579145829494|69|0.0416|1|0.04156|0.426|0.05412|39.24|-0.02606|-0.00519|0.0029832731185233|0.44|0.08666|25|11|-0.010073403241182|2.698652049571
2024-02-10 16:15:26|DAILY|06065|1155961|/equities/sanlorenzo-spa|MSCI_EU_SMALLCAP|41.952744166867|69||0|0.16892|43.25|0.05114|36.33|-0.03198|-0.00448|0.04159291175186|0.556|0.10375|27|12|0.12302955195424|3.3749828408008
2024-02-10 16:15:28|DAILY|06066|955682|/equities/mithra-pharmaceuticals-sa|MSCI_EU_SMALLCAP|-0.90143500054867|16|-0.469|1|-0.46903|0.6|0.17742|30.56|0.00096|0.04375|-0.035454420800195|0.5|0.1431|34|12|-0.27401518026565|4.6798491461101
2024-02-10 16:15:29|DAILY|06067|1155850|/equities/k-fast-holding-ab|MSCI_EU_SMALLCAP|21.520093215997|64|0.5439|1|0.54388|22.34|-0.26771|36.07|0.0128|0.04319|0.027765297273546|0.667|0.15248|27|16|0.042706846673096|5.3654715525554
2024-02-10 16:15:30|DAILY|06068|948739|/equities/atresmedia?cid=948739|MSCI_EU_SMALLCAP|-3.703459558193|42||0|-0.03533|3.55|0.0248|15.44|-0.02156|0.00909|-0.0049637999524177|0.5|0.0515|64|14|0.022739552964043|1.6173100097182
2024-02-10 16:15:31|DAILY|06069|940856|/equities/ab-dynamics|MSCI_EU_SMALLCAP|1656.4478906355|8|-0.0113|1|-0.01127|1755|0.08725|35.48|-0.01213|0.01554|0.0010977426856501|0.655|0.13006|29|15|0.031131274131274|4.1372654440154
2024-02-10 16:15:32|DAILY|06070|26094|/equities/fagerhult|MSCI_EU_SMALLCAP|62.421950983512|114|0.2602|2|0.24905|65.7|0.35345|48.63|0.03717|0.07984|0.10974208703436|0.474|0.10491|19|5|0.040573770491803|3.625068466731
2024-02-10 16:15:34|DAILY|06071|26248|/equities/cbrain|MSCI_EU_SMALLCAP|230.5818778497|2|0.038|2|-0.00379|263|0.07402|29.43|0.00742|0.06406|0.085680490855319|0.343|0.14055|35|8|0.22519301648885|4.9305053346266
2024-02-10 16:15:35|DAILY|06072|14104|/equities/international-quantum-epitaxy|MSCI_EU_SMALLCAP|18.524260102237|1||0|0|24.7|0.02524|60.94|0.07982|0.14516|0.047005762305873|0.412|0.19777|17|5|0.019870656370656|6.5439642857143
2024-02-10 16:15:36|DAILY|06073|1052370|/equities/bioarctic|MSCI_EU_SMALLCAP|-242.04705496621|20|-0.1546|1|-0.15461|205.6|-0.01698|33.93|-0.08975|0.07428|0.063849476190347|0.633|0.15497|30|13|0.20502217936355|4.7671504339441
2024-02-10 16:15:36|DAILY|06074|989775|/equities/ence-energia-y-celulosa-sa?cid=989775|MSCI_EU_SMALLCAP|2.7591706989774|14|-0.0069|1|-0.00692|2.87|0.05592|24.85|0.00587|0.04998|0.0032879583475069|0.512|0.07495|41|10|0.011145348837209|2.6185891472868
2024-02-10 16:15:37|DAILY|06075|942332|/equities/crossrider|MSCI_EU_SMALLCAP|-289.8730670789|44||0|0|285|0.01406|37|-0.01779|0.02162|0.051998060368872|0.5|0.13521|22|7|0.10440256709452|4.2130525087515
2024-02-10 16:15:39|DAILY|06076|942376|/equities/saga|MSCI_EU_SMALLCAP|-145.94801364856|6||0|-0.07642|113.6|-0.08209|46.86|0.01666|0.06921|-0.025726088141368|0.727|0.214|22|14|-0.084835907335907|7.4795608108108
2024-02-10 16:15:40|DAILY|06077|26385|/equities/basware|MSCI_EU_SMALLCAP|39.801149672395|107|0.005|1|0.00501|40.1|-0.03019|36.59|-0.01728|0.08031|0.09526872845339|0.706|0.10289|17|11|0.13056730769231|2.747103021978
2024-02-10 16:15:41|DAILY|06078|49841|/equities/bw-lpg|MSCI_EU_SMALLCAP|-141.73954090129|22|-0.1043|1|-0.10431|128.8|0.04|31.72|-0.0061|0.04198|0.049230375153836|0.438|0.11379|32|10|0.098255791505792|4.2396457528958
2024-02-10 16:15:42|DAILY|06079|997807|/equities/prosegur-cash-sa|MSCI_EU_SMALLCAP|-0.50094827714382|22|-0.101|1|-0.10097|0.463|-0.07871|36.82|-0.01982|0.01016|-0.012183016176505|0.607|0.10907|28|14|-0.078119771863118|3.5009619771863
2024-02-10 16:15:42|DAILY|06080|989943|/equities/semperit-hldg?cid=989943|MSCI_EU_SMALLCAP|-14.53115125778|14||0|-0.12467|13.2|0.06186|14.97|0.0184|0.06167|0.085616741186158|0.41|0.04714|39|4|0.087500837520938|1.7097420435511
2024-02-10 16:15:44|DAILY|06081|7284|/equities/numis-corporation|MSCI_EU_SMALLCAP|339.49970130954|117|0.5221|2|0.00587|343|0.66341|64.46|-0.04418|0.03277|0.03417967662724|0.615|0.15167|13|5|0.055641509433962|3.5340660377359
2024-02-10 16:15:45|DAILY|06082|989993|/equities/wilh-wilhelmsen-asa?cid=989993|MSCI_EU_SMALLCAP|105.24200321138|23|0.5577|2|0.13994|111.6|0.26813|13.73|0.03335|0.07226|0.088001617545531|0.627|0.06826|51|15|0.2833379501385|2.077012465374
2024-02-10 16:15:46|DAILY|06083|1153071|/equities/cm-com|MSCI_EU_SMALLCAP|-8.0710358533338|82|-0.0886|1|-0.08859|7.87|-0.09114|30.44|0.03251|0.07441|0.074970046678298|0.5|0.11841|32|11|0.028119431279621|3.9992672985782
2024-02-10 16:15:47|DAILY|06084|958918|/equities/hansa-medical-ab|MSCI_EU_SMALLCAP|29.795886864362|31||0|0.29787|36.6|-0.36969|32.48|-0.00728|0.06529|0.022482495769164|0.419|0.15325|31|8|0.02521793635487|5.4866104146577
2024-02-10 16:15:48|DAILY|06085|948747|/equities/tecnicas-reunidas?cid=948747|MSCI_EU_SMALLCAP|-8.2205179584152|5||0|0.00395|7.62|-0.0367|24.48|0.0202|0.05068|0.0049342105028975|0.619|0.08752|42|11|-0.062781976744186|2.785382751938
2024-02-10 16:15:49|DAILY|06086|989785|/equities/fincantieri-spa?cid=989785|MSCI_EU_SMALLCAP|-0.51024920403706|18||0|-0.08774|0.4835|-0.07018|26.08|-0.00236|0.0294|0.014769256657533|0.421|0.08676|38|10|-0.029396825396825|2.4657371031746
2024-02-10 16:15:50|DAILY|06087|19717|/equities/cellectis-sa|MSCI_EU_SMALLCAP|-2.8260167023318|25|0.0452|1|0.04521|2.728|1.29758|36.82|0.00575|0.12276|0.067322603352061|0.571|0.19018|28|12|0.01434028436019|6.3449260663507
2024-02-10 16:15:51|DAILY|06088|1115207|/equities/lime-tech|MSCI_EU_SMALLCAP|317.61715785864|108|0.2117|1|0.21168|332|0.09163|32.07|-0.04543|0.00783|0.052161518549234|0.552|0.14674|29|9|0.13361234329797|4.9599228543877
2024-02-10 16:15:52|DAILY|06089|1155593|/equities/atlantic-sapphire-as|MSCI_EU_SMALLCAP|-1.8117001615366|22|0.1863|1|0.1863|1.732|0.02768|36.25|0.05148|0.10533|-0.12114717456167|0.607|0.16439|28|12|-0.2660222007722|6.1915202702703
2024-02-10 16:15:53|DAILY|06090|1167070|/equities/link-mobility-group-holding-asa|MSCI_EU_SMALLCAP|-19.385272692031|7|0.0153|1|0.01529|17.26|0.33485|41.35|-0.02149|0.05415|-0.044014881238424|0.6|0.16117|20|10|-0.059675870348139|5.5461896758704
2024-02-10 16:15:55|DAILY|06091|28455|/equities/avacta-group-plc|MSCI_EU_SMALLCAP|-112.13289800199|78||0|-0.23077|100|0.23945|39.96|0.17046|0.26401|0.38616212766112|0.583|0.24009|24|9|0.36136969111969|8.48863996139
2024-02-10 16:15:56|DAILY|06092|29858|/equities/banca-ifis-spa|MSCI_EU_SMALLCAP|15.463112422635|25|-0.0121|1|-0.01213|16.29|-0.04409|31.06|0.00462|0.03166|0.065108077570499|0.576|0.08613|33|13|0.034224022878932|2.9100476644423
2024-02-10 16:15:57|DAILY|06093|33698|/equities/iba?cid=33698|MSCI_EU_SMALLCAP|-12.767042586533|2||0|-0.01695|11.6|0.27365|35.04|0.04135|0.09558|0.16480806039368|0.333|0.06768|24|3|0.027523752969121|2.4527636579572
2024-02-10 16:15:58|DAILY|06094|955882|/equities/grenergy-renovables-sa|MSCI_EU_SMALLCAP|-33.237480698304|11||0|-0.03186|29.78|0.44142|30.68|-0.00808|0.04003|0.12013801732851|0.441|0.12986|34|10|0.10968850902184|4.241207977208
2024-02-10 16:15:58|DAILY|06095|25674|/equities/young---co-brewery-exch|MSCI_EU_SMALLCAP|-1102.7197649645|12|-0.0098|1|-0.00976|1015|0.15385|46.59|-0.01617|0.02045|0.035021433801822|0.5|0.12597|22|10|-0.013121621621622|3.9751254826255
2024-02-10 16:16:00|DAILY|06096|1096236|/equities/funding-circle|MSCI_EU_SMALLCAP|-32.300488301034|13|-0.161|1|-0.16099|27.1|-0.18228|51.2|0.00689|0.05395|0.0443261430499|0.6|0.24591|20|11|-0.0042519305019305|7.0051525096525
2024-02-10 16:16:01|DAILY|06097|992769|/equities/luceco-plc|MSCI_EU_SMALLCAP|133.45043297707|60|0.2437|1|0.24374|149|0.06964|51.42|0.00665|0.08182|0.046081820362071|0.579|0.22319|19|9|0.098888996138996|6.6597075289575
2024-02-10 16:16:02|DAILY|06098|954921|/equities/talenom-oyj|MSCI_EU_SMALLCAP|-6.0579041023596|13||0|-0.08673|5.16|0.12663|46.55|0.04972|0.07806|0.016757109560759|0.5|0.10921|22|8|-0.026391891891892|3.5684247104247
2024-02-10 16:16:03|DAILY|06099|1156935|/equities/quantafuel-as|MSCI_EU_SMALLCAP|4.9663512672319|24|0.2352|2|0.10626|5.83|-0.1792|40.16|0.0667|0.14996|0.055357452537284|0.48|0.18154|25|7|0.017254138266796|6.2439776046738
2024-02-10 16:16:04|DAILY|06100|1117820|/equities/northern-bitcoin?cid=1117820|MSCI_EU_SMALLCAP|24.091302230354|43||0|-0.08421|26.1|0.23284|32.48|-0.04309|0.05871|0.0013384183574537|0.548|0.2479|31|10|0.19208293612965|7.8823060057197
2024-02-10 16:16:06|DAILY|06101|989690|/equities/ascopiave?cid=989690|MSCI_EU_SMALLCAP|-2.3690957891882|7||0|-0.12698|2.2|0.00059|7.57|0.01122|0.04839|0.039763500440624|0.522|0.02107|23|1|-0.25303333333333|0.35739444444444
2024-02-10 16:16:06|DAILY|06102|100242|/equities/lar-espana-real-estate-socimi-sa|MSCI_EU_SMALLCAP|-6.5580546355204|4|0.0229|1|0.02288|6.26|0.05694|47.73|0.01928|0.04191|0.039617759782222|0.727|0.1014|22|13|0.017720797720798|2.9607122507122
2024-02-10 16:16:07|DAILY|06103|989744|/equities/clas-ohlson-b?cid=989744|MSCI_EU_SMALLCAP|144.62622721368|3||0|-0.02666|149.7|0.18733|29|0.03525|0.08016|0.073044139920078|0.457|0.05633|35|4|0.057267453294002|2.015802359882
2024-02-10 16:16:08|DAILY|06104|1167214|/equities/soltec-power-holdings-sa|MSCI_EU_SMALLCAP|-3.183782277834|23||0|-0.01303|3.03|0.04|37.27|0.02292|0.06413|0.029282042824824|0.682|0.15285|22|10|-0.011323040380047|4.6038147268409
2024-02-10 16:16:09|DAILY|06105|102929|/equities/cerved-information-solutions-spa|MSCI_EU_SMALLCAP|-10.258301188658|64|-0.002|1|-0.00195|10.21|0.03687|39.42|0.00417|0.04|0.10109617756848|0.417|0.07368|12|4|0.053945895522388|2.4225317164179
2024-02-10 16:16:11|DAILY|06106|1161148|/equities/pexip-holding-asa|MSCI_EU_SMALLCAP|-27.046638403929|29|0.0702|1|0.07018|26.84|-0.10729|41.68|0.06245|0.10464|-0.0095683858924519|0.545|0.13643|22|9|-0.055435978835979|4.9927195767196
2024-02-10 16:16:12|DAILY|06107|978741|/equities/hotel-chocolat-group-plc|MSCI_EU_SMALLCAP|365.87248846754|99||0|2.2807|374|-0.43284|40.3|0.02519|0.05505|0.002016118932255|0.696|0.13342|23|13|0.10102243902439|3.9512019512195
2024-02-10 16:16:13|DAILY|06108|949751|/equities/bactiguard-holding-ab|MSCI_EU_SMALLCAP|-87.3424983818|2||0|0.0611|71.2|0.05669|51.8|-0.00726|0.02654|0.03358451445478|0.75|0.1696|20|13|0.042493731918997|5.5805284474446
2024-02-10 16:16:13|DAILY|06109|1050740|/equities/rovio-entertainment|MSCI_EU_SMALLCAP|-9.4146499368473|6|0.007|2|0.02827|9.275|-0.01412|38.81|0.01581|0.07243|0.094554258160038|0.654|0.07872|26|10|0.10454339250493|2.7720295857988
2024-02-10 16:16:14|DAILY|06110|989945|/equities/stolt-nielsen-ltd?cid=989945|MSCI_EU_SMALLCAP|-421.39525478717|3|0.024|2|0.03283|409|0.39834|14.82|-0.00783|0.04066|0.061870613967336|0.556|0.04486|45|1|0.22124065769806|1.5463467862481
2024-02-10 16:16:16|DAILY|06111|1010890|/equities/remedy-entertainment-oyj|MSCI_EU_SMALLCAP|-21.588250685196|52||0|-0.31145|18.04|0.15484|37.88|-0.00742|0.03474|0.08669067224964|0.577|0.12914|26|9|0.085092664092664|4.160917953668
2024-02-10 16:16:17|DAILY|06112|6894|/equities/vastned-retail|MSCI_EU_SMALLCAP|19.509505664792|73||0|0.06618|20.3|-0.01245|29.79|-0.02948|0.00053|0.0019084834891969|0.515|0.08433|33|11|-0.0043535545023697|2.746936492891
2024-02-10 16:16:18|DAILY|06113|6988|/equities/b-m.-pashi-siena|MSCI_EU_SMALLCAP|3.2000168316868|13|0.0372|1|0.03718|3.515|0.11151|38.41|0.05218|0.11184|-0.061446267000823|0.63|0.13101|27|12|-0.19918684461392|4.4203508102955
2024-02-10 16:16:19|DAILY|06114|1131555|/equities/fastned-bv|MSCI_EU_SMALLCAP|-28.430307148205|2||0|0.03195|27.45|-0.01845|32.94|0.01481|0.09489|0.14062635741586|0.469|0.13385|32|11|0.14875071090047|4.3407345971564
2024-02-10 16:16:20|DAILY|06115|27797|/equities/international-greetings|MSCI_EU_SMALLCAP|131.99368312819|38|-0.0712|1|-0.07119|137|0.11742|30.27|-0.00587|0.08319|0.0063630436732483|0.667|0.14206|33|14|-0.046874517374517|4.6473291505791
2024-02-10 16:16:21|DAILY|06116|964629|/equities/datagroup-ag|MSCI_EU_SMALLCAP|-56.436051249924|18|0.0399|1|0.03992|54.7|0.08072|34.4|-0.0018|0.02247|0.0062454914827699|0.667|0.10496|30|17|0.020144899904671|3.3241086749285
2024-02-10 16:16:22|DAILY|06117|1163853|/equities/solgold-plc?cid=1163853|MSCI_EU_SMALLCAP|-0.14975085382579|25||0|-0.16129|0.13|-0.00258|22.05|-0.03389|0.02634|0.022598577581818|0.548|0.13186|42|10|0.033702105263158|4.3596684210526
2024-02-10 16:16:23|DAILY|06118|969000|/equities/leovegas-publ-ab|MSCI_EU_SMALLCAP|-60.952567048483|7|0.0083|1|0.00827|60.95|0.08916|48.64|0.09199|0.13404|0.06768536385824|0.5|0.1189|14|8|0.14237845705968|3.3769155749636
2024-02-10 16:16:24|DAILY|06119|1062588|/equities/admicom|MSCI_EU_SMALLCAP|39.569347497657|8|-0.0067|1|-0.00667|44.7|0.1139|41.16|0.02363|0.0576|0.023400392828426|0.52|0.11634|25|10|-0.0045569498069498|4.0598976833977
2024-02-10 16:16:25|DAILY|06120|955884|/equities/collector-ab|MSCI_EU_SMALLCAP|32.014233753479|16||0|0.05923|36.48|0.06986|37.76|0.03255|0.08407|0.0067869241371616|0.412|0.12207|17|5|0.061989345509893|4.5029071537291
2024-02-10 16:16:27|DAILY|06121|49840|/equities/bw-offshore|MSCI_EU_SMALLCAP|-24.739613684453|5|0.0078|1|0.00785|23.12|0.01684|32.25|-0.00634|0.03276|0.0011269128747606|0.5|0.12317|32|14|-0.031118725868726|4.0522335907336
2024-02-10 16:16:28|DAILY|06122|948950|/equities/dia?cid=948950|MSCI_EU_SMALLCAP|-0.010000030849358|133||0|0|0.01|-0.00298|18.49|-0.302|0.09097|0.012838029684177|0.404|0.20308|47|5|0.79571328671329|3.0179000999001
2024-02-10 16:16:29|DAILY|06123|1014091|/equities/bonesupport-holding-ab|MSCI_EU_SMALLCAP|194.11873181237|74|0.5797|2|0.41845|198.3|0.55283|41.91|0.01972|0.07987|0.11202803409424|0.739|0.13519|23|14|0.24324011571842|4.5898929604629
2024-02-10 16:16:30|DAILY|06124|27861|/equities/iomart-group|MSCI_EU_SMALLCAP|-156.05492922644|102||0|-0.19222|137|0.15468|66.79|0.00264|0.04272|-0.037662210212088|0.571|0.1381|14|6|-0.06628667953668|4.4465694980695
2024-02-10 16:16:30|DAILY|06125|989755|/equities/datalogic-spa?cid=989755|MSCI_EU_SMALLCAP|-5.9664717419967|28||0|-0.08294|5.805|0.11404|11.51|0.01859|0.06271|0.020877303949114|0.491|0.03811|53|4|-0.11066091051805|0.86359183673469
2024-02-10 16:16:32|DAILY|06126|1165852|/equities/v-zug-holding-ag|MSCI_EU_SMALLCAP|-63.840672601731|8||0|-0.0281|58.8|-0.02889|57|0.01266|0.04472|0.0023279035725042|0.563|0.09785|16|5|-0.0048585418933624|3.0674058759521
2024-02-10 16:16:33|DAILY|06127|6931|/equities/brunel|MSCI_EU_SMALLCAP|-10.81248308744|78|-0.1712|1|-0.17116|10.46|-0.00473|32.6|-0.0039|0.02193|0.012233547353912|0.567|0.07868|30|14|0.035078672985782|2.7003165876777
2024-02-10 16:16:34|DAILY|06128|942435|/equities/xxl-asa|MSCI_EU_SMALLCAP|-0.98932100494327|6||0|-0.23738|0.71|-0.00852|39.65|0.06683|0.17155|0.15680276170419|0.5|0.13837|26|8|-0.14887065637066|5.3175337837838
2024-02-10 16:16:35|DAILY|06129|1073107|/equities/b-s-group|MSCI_EU_SMALLCAP|3.6645255731201|21||0|-0.0681|3.695|0.13937|31.36|-0.04002|0.00916|0.013282555691595|0.636|0.09355|33|16|-0.056713744075829|3.347917535545
2024-02-10 16:16:36|DAILY|06130|1168037|/equities/hexagon-purus-as|MSCI_EU_SMALLCAP|-8.9157457403137|19||0|-0.18919|7.5|-0.13709|29.88|-0.07082|-0.00799|-0.01471393589258|0.5|0.21686|26|10|-0.08494465408805|6.9606993710692
2024-02-10 16:16:38|DAILY|06131|1084935|/equities/calliditas-therapeutics|MSCI_EU_SMALLCAP|-124.28861919328|27||0|-0.08685|110.4|0.21158|28.08|-0.06958|0.02605|0.011708525618132|0.528|0.13238|36|9|0.11702410800386|4.8633915139826
2024-02-10 16:16:39|DAILY|06132|1156936|/equities/bw-energy-ltd|MSCI_EU_SMALLCAP|-29.200592337438|5||0|-0.01845|26.6|-0.00314|31.19|-0.00632|0.04328|0.07560558297838|0.438|0.12266|32|8|0.075577844311377|4.4652325349301
2024-02-10 16:16:40|DAILY|06133|989923|/equities/selvaag-bolig?cid=989923|MSCI_EU_SMALLCAP|31.343953395127|6|-0.0082|2|-0.0295|32.9|0.06466|14.48|-0.0014|0.04637|0.01340704196982|0.5|0.03576|42|6|-0.086171288743883|1.01311908646
2024-02-10 16:16:40|DAILY|06134|1155599|/equities/salcef-group|MSCI_EU_SMALLCAP|-24.836745773264|16|0.0175|1|0.01747|23.3|-0.03171|51.7|0.01074|0.03648|0.069019612873253|0.7|0.10096|20|12|0.091891325071497|2.8847759771211
2024-02-10 16:16:41|DAILY|06135|989877|/equities/norway-royal-s?cid=989877|MSCI_EU_SMALLCAP|143.37582131638|5|0.0918|2|-0.02236|153|-0.35729|17.32|0.00947|0.05222|-0.011685388634541|0.486|0.05124|37|9|-0.025108527131783|1.5085007751938
2024-02-10 16:16:43|DAILY|06136|1096189|/equities/toadman-interactive|MSCI_EU_SMALLCAP|-16.936196018299|51||0|-0.13356|15.44|-0.13495|37.96|-0.00224|0.0616|-0.047825944737505|0.538|0.204|26|12|0.086789778206364|6.6072015429122
2024-02-10 16:16:44|DAILY|06137|989926|/equities/scandi-standard-publ-ab?cid=989926|MSCI_EU_SMALLCAP|-65.139591204511|3|0.0173|1|0.01732|64.6|0.23317|14.54|-0.01558|0.01744|0.0049964780846874|0.44|0.04692|50|13|0.0064718792866941|1.3452057613169
2024-02-10 16:16:45|DAILY|06138|1167500|/equities/implantica-ag-drc-st|MSCI_EU_SMALLCAP|24.358959525403|46||0|0.38415|27.6|-0.09569|35.26|-0.03007|0.014|-0.020097979361893|0.522|0.18782|23|8|-0.081695093457944|5.7302593457944
2024-02-10 16:16:46|DAILY|06139|1170369|/equities/desenio-group-ab|MSCI_EU_SMALLCAP|-0.50880153194585|46|-0.0509|1|-0.05094|0.4285|-0.27555|58.58|0.13091|0.16727|-0.13180334819671|0.5|0.30682|12|7|-0.4819371657754|9.2752807486631
2024-02-10 16:16:46|DAILY|06140|1161256|/equities/exasol-ag|MSCI_EU_SMALLCAP|-3.668899587156|10|0.0284|1|0.02844|3.255|0.19279|36.19|-0.01671|0.02065|0.0076033263609136|0.538|0.17106|26|11|-0.077127368421053|5.5334368421053
2024-02-10 16:16:48|DAILY|06141|32191|/equities/fersa-energias-renovables-sa|MSCI_EU_SMALLCAP|-1.3572921344451|18|0.0338|1|0.03376|1.286|0.03592|39.85|-0.01991|0.02057|-0.012754411613026|0.654|0.12798|26|12|-0.010147198480532|4.202881291548
2024-02-10 16:16:49|DAILY|06142|14073|/equities/silence-therapeutics|MSCI_EU_SMALLCAP|494.75467755323|8||0|-0.09628|535|0.04779|53|-0.06445|-0.01331|0.058397801808342|0.667|0.16431|9|4|0.13602066115702|5.8708347107438
2024-02-10 16:16:50|DAILY|06143|996543|/equities/oncopeptides-ab|MSCI_EU_SMALLCAP|-7.4461094124791|22|-0.0707|1|-0.07074|6.7|-0.12035|33.87|-0.03995|0.06004|-0.0076466505507496|0.5|0.21942|30|10|0.014181292189007|7.1747791706847
2024-02-10 16:16:51|DAILY|06144|101072|/equities/sjec-corporati|CHINA_A50|-7.6528337903512|36|-0.1585|1|-0.15845|7.17|-0.10032|40.08|0.03913|0.06701|0.035356020799077|0.5|0.11307|24|10|-0.086479438314945|3.2882497492477
2024-02-10 16:16:52|DAILY|06145|101076|/equities/agri-bank-of-c|CHINA_A50|3.8405316492763|31||0|0.07317|3.96|0.04533|42.04|-0.0012|0.01554|0.005960154847508|0.609|0.03744|23|12|0.010860581745236|1.1965777331996
2024-02-10 16:16:54|DAILY|06146|100727|/equities/anhui-conch|CHINA_A50|22.143500208272|18||0|0.06179|24.23|-0.08975|31.61|-0.00381|0.0173|-0.045241436660534|0.548|0.09041|31|12|-0.064474423269809|2.5237582748245
2024-02-10 16:16:54|DAILY|06147|101062|/equities/beijing-bank|CHINA_A50|4.7940087028517|27|0.0895|1|0.08952|4.99|-0.03648|35.96|-0.00846|0.00631|-0.0005161431525429|0.704|0.03607|27|13|-0.0089097291875627|1.2178806419258
2024-02-10 16:16:55|DAILY|06148|9217|/equities/bank-of-china|CHINA_A50|4.1670427654051|85|0.1285|2|0.10797|4.31|-0.06616|48.05|0.01276|0.02895|0.022206172368177|0.421|0.03783|19|4|0.019998996990973|1.2034292878636
2024-02-10 16:16:56|DAILY|06149|101079|/equities/bank-of-comm|CHINA_A50|5.8914176797845|10|0.0145|2|0.0067|6.01|0.04553|47.05|0.00359|0.0218|0.0070447298766618|0.524|0.04435|21|8|0.0110962888666|1.2482497492477
2024-02-10 16:16:57|DAILY|06150|100290|/equities/baoshan-steel|CHINA_A50|5.8108167061383|11|0.0449|2|0.03783|6.31|0.0253|31.84|-0.00606|0.0235|0.028571894879376|0.516|0.08327|31|9|0.032295887662989|2.8256980942828
2024-02-10 16:16:59|DAILY|06151|101143|/equities/cn-citic-bank|CHINA_A50|5.7183136729335|25|0.1154|2|0.07584|6.1|0.01978|46.33|0.0166|0.03865|0.038434329397016|0.524|0.0563|21|7|0.0088746238716149|1.8431043129388
2024-02-10 16:17:00|DAILY|06152|101119|/equities/cn-commu-cons|CHINA_A50|7.8346355323763|12|0.112|1|0.112|8.34|-0.12755|39.44|0.02788|0.05668|-0.011607634636401|0.52|0.09677|25|11|0.016415245737212|3.0057713139418
2024-02-10 16:17:01|DAILY|06153|101137|/equities/constr-bank|CHINA_A50|6.6880966377823|31|0.0382|1|0.03817|6.8|0.02665|46.05|0.01916|0.03905|0.045267164657572|0.381|0.04727|21|6|3.9117352056165E-5|1.5558565697091
2024-02-10 16:17:02|DAILY|06154|101122|/equities/everbright-ban|CHINA_A50|3.0077190594733|25|0.071|2|0.05705|3.15|-0.00334|38.92|0.00646|0.02422|0.0063041316472028|0.48|0.04817|25|5|-0.025980942828485|1.6723159478435
2024-02-10 16:17:03|DAILY|06155|101099|/equities/china-life-ss|CHINA_A50|27.366571375662|11|0.1164|2|0.0732|30.79|-0.16961|31.84|-0.01177|0.01896|-0.001057733863227|0.645|0.09926|31|13|0.014926780341023|3.1311875626881
2024-02-10 16:17:05|DAILY|06156|100303|/equities/merchants-bank|CHINA_A50|29.44877903595|19|0.0914|1|0.09141|31.4|-0.05237|26.46|-0.0167|0.00963|0.018065963852201|0.595|0.0736|37|16|-0.0025857572718155|2.5132828485456
2024-02-10 16:17:06|DAILY|06157|995189|/equities/china-merchants-shekou-industrial|CHINA_A50|-9.5841522807394|4||0|0.09353|9.12|-0.06788|32.6|-0.01077|0.01433|-0.020749673290281|0.533|0.10942|30|12|-0.055542303771662|3.4322130479103
2024-02-10 16:17:07|DAILY|06158|100287|/equities/minsheng-bank|CHINA_A50|3.7576972467676|10|0.0129|2|-0.0125|3.95|-0.04061|36.59|-0.0021|0.01509|-0.010160484697576|0.407|0.0396|27|7|-0.04187963891675|1.2775065195587
2024-02-10 16:17:08|DAILY|06159|101097|/equities/china-pacific|CHINA_A50|23.31096317254|11|0.0994|2|0.05046|26.02|-0.05391|28.2|-0.03222|0.0003|0.0004910693334168|0.6|0.09396|35|10|-0.015578736208626|2.9298254764293
2024-02-10 16:17:08|DAILY|06160|20245|/equities/china-petroleum---chemical-corp|CHINA_A50|5.4912692321581|11|0.0668|2|0.01698|5.99|0.09888|28.2|-0.01288|0.00776|0.024683454246628|0.486|0.05668|35|12|0.025279839518556|1.854148445336
2024-02-10 16:17:10|DAILY|06161|101083|/equities/cn-railway-grp|CHINA_A50|5.8691452916986|25|0.0971|1|0.09705|6.33|-0.16113|29.48|-0.0157|0.00731|0.014836656691195|0.636|0.07538|33|17|0.024348044132397|2.6842527582748
2024-02-10 16:17:11|DAILY|06162|101064|/equities/cn-railway-con|CHINA_A50|7.88223149304|12|0.0973|2|0.07712|8.38|-0.21493|36.52|0.01069|0.03096|-0.0039951968185554|0.667|0.07829|27|13|-0.0040922768304915|2.3430641925777
2024-02-10 16:17:12|DAILY|06163|8575|/equities/china-shenhua|CHINA_A50|34.798548548893|48||0|0.19868|38.07|0.04246|35.19|-0.02517|0.01496|0.047642487628299|0.519|0.07818|27|9|0.094865596790371|2.6761785356068
2024-02-10 16:17:13|DAILY|06164|101103|/equities/china-state-co-ss|CHINA_A50|4.8728194869871|11|0.0488|2|0.00392|5.12|-0.04637|36.56|-0.00775|0.01375|-0.0030321379549745|0.593|0.07454|27|11|-0.00024573721163493|2.250112337011
2024-02-10 16:17:14|DAILY|06165|100310|/equities/united-network|CHINA_A50|4.2347554572546|11|0.0768|2|0.00662|4.56|-0.05492|31.84|-0.02078|0.00471|-0.0066881774970541|0.516|0.06604|31|8|-0.010271815446339|2.2447913741224
2024-02-10 16:17:16|DAILY|06166|944122|/equities/vanke-a|CHINA_A50|-10.298100157181|4||0|0.09586|10.06|-0.07831|29.24|-0.01929|0.01435|-0.022873876957008|0.676|0.09345|34|12|-0.093330992978937|2.9397703109328
2024-02-10 16:17:17|DAILY|06167|100989|/equities/yangtze-power|CHINA_A50|23.63402019268|36||0|0.05751|24.64|-0.01128|32.79|-0.02052|-0.00461|0.00076230091494648|0.483|0.05296|29|11|0.036942190669371|1.8253478701826
2024-02-10 16:17:17|DAILY|06168|100299|/equities/citic|CHINA_A50|19.503907357635|12|0.0356|1|0.03558|21.25|-0.06375|33.79|-0.01507|0.01167|0.0082048226525911|0.517|0.07727|29|8|0.00018970736629669|2.4683390514632
2024-02-10 16:17:18|DAILY|06169|101113|/equities/csr-corp|CHINA_A50|5.3490837017639|19|0.1009|1|0.10093|5.89|-0.10647|36.26|-0.01447|0.00493|0.012214368495462|0.667|0.06956|27|16|-0.0071083249749248|2.0607602808425
2024-02-10 16:17:19|DAILY|06170|101158|/equities/foshan-haitian|CHINA_A50/EMCONSGROWTH|34.104650774211|3|0.0155|1|0.01549|37.36|0.05265|43.26|0.043|0.08173|0.028828761724117|0.522|0.09574|23|7|-0.026451354062187|3.0183620862588
2024-02-10 16:17:21|DAILY|06171|1076874|/equities/foxconn|CHINA_A50|13.115215490219|15|0.1056|1|0.10563|15.7|-0.1453|36.41|0.01048|0.03184|-0.016442337393653|0.519|0.10213|27|13|0.017365095285857|3.1496950852558
2024-02-10 16:17:22|DAILY|06172|944220|/equities/gree-electric-a|CHINA_A50|33.864675853238|23|0.0791|1|0.07913|36.14|-0.05313|39|0.00962|0.03705|0.010404869686055|0.56|0.06988|25|10|-0.047702106318957|2.2967562688064
2024-02-10 16:17:23|DAILY|06173|1017555|/equities/guangdong-wens-foodstuff|CHINA_A50/EMCONSGROWTH|18.627006191368|91||0|0.11432|19.69|-0.01477|31.28|-0.0083|0.01733|-0.040901234771066|0.483|0.09644|29|9|-0.013073219658977|3.1762788365095
2024-02-10 16:17:24|DAILY|06174|955759|/equities/guotai-junan-securities-co-ltd|CHINA_A50|14.129828295529|11|-0.0133|1|-0.01328|14.86|0.02171|39.48|-0.0054|0.01589|-0.0070252634106011|0.6|0.06157|25|11|-0.010519558676028|1.9875275827482
2024-02-10 16:17:25|DAILY|06175|944315|/equities/hik-vision-digi-a|CHINA_A50|30.019878971503|2|0.0219|1|0.02186|33.65|-0.08756|32.13|-0.01868|0.01149|0.00049346925511126|0.645|0.10072|31|15|0.02607221664995|3.3493380140421
2024-02-10 16:17:27|DAILY|06176|101084|/equities/icbc-ss|CHINA_A50|5.0397540720045|26||0|0.05521|5.16|-0.0167|46.29|-0.00105|0.02034|0.008279925335619|0.571|0.04079|21|9|-0.0095516549648947|1.2994573721164
2024-02-10 16:17:28|DAILY|06177|101060|/equities/ind-bank|CHINA_A50|15.11239318265|30|0.0952|2|0.08887|16.05|-0.00335|31.23|-0.00924|0.01275|-0.013268459175394|0.548|0.07122|31|8|-0.0071624874623871|2.1802728184554
2024-02-10 16:17:28|DAILY|06178|100978|/equities/yili-company|CHINA_A50/EMCONSGROWTH|26.283144975727|30|0.0495|1|0.04953|28.18|0.01898|42.09|0.0082|0.02615|0.0058319223356799|0.478|0.07909|23|10|0.005889669007021|2.4993861584754
2024-02-10 16:17:29|DAILY|06179|100493|/equities/hengrui-medi|CHINA_A50/EMCONSGROWTH|37.179002710651|3|0.0212|1|0.02122|41.87|-0.1085|43.26|0.01848|0.04715|0.015537061333645|0.609|0.08988|23|12|-0.014481444332999|3.0035275827482
2024-02-10 16:17:30|DAILY|06180|100673|/equities/moutai|CHINA_A50/EMCONSGROWTH|1596.2972928902|2|0.0171|2|-0.00292|1706|0.00116|47.43|0.05785|0.08165|0.04643173261633|0.762|0.07446|21|11|0.058819458375125|2.3770591775326
2024-02-10 16:17:32|DAILY|06181|944533|/equities/midea-group-a|CHINA_A50|56.362918511734|34|0.1546|2|0.14251|60.29|-0.082|33.24|-0.00535|0.01784|0.023244766475718|0.517|0.08613|29|11|0.021895687061184|2.8429679037111
2024-02-10 16:17:33|DAILY|06182|101073|/equities/new-cn-insuran|CHINA_A50|28.309428129302|11|-0.0012|2|-0.02018|30.59|0.06772|31.84|0.00486|0.02687|0.044177907017692|0.581|0.08857|31|12|-0.026416248746239|2.8004252758275
2024-02-10 16:17:34|DAILY|06183|101123|/equities/petrochina-ss|CHINA_A50|7.5979779882764|11|0.1024|2|0.0363|8.28|0.13818|31.84|-0.00477|0.02757|0.044822697423558|0.613|0.06235|31|10|0.050876629889669|2.1667111334002
2024-02-10 16:17:35|DAILY|06184|944579|/equities/ping-an-bank-a|CHINA_A50|9.1063172022748|11|0.0179|1|0.01789|9.67|-0.00427|34.03|-0.00449|0.02165|0.0022082124560989|0.517|0.09114|29|10|-0.034937813440321|2.7282186559679
2024-02-10 16:17:36|DAILY|06185|101078|/equities/cn-ping-an|CHINA_A50|39.603828408622|11|0.0633|2|0.03961|42.78|-0.04764|28.2|-0.00369|0.01462|-0.0045280911344351|0.657|0.06962|35|13|-0.055069207622869|2.1501233701103
2024-02-10 16:17:38|DAILY|06186|100320|/equities/poly-real-esta|CHINA_A50|9.1123618079784|11|0.0385|1|0.03854|9.97|-0.02379|29.91|-0.03876|-0.01463|-0.014437860360564|0.667|0.10896|33|19|-0.021380140421264|3.406295887663
2024-02-10 16:17:38|DAILY|06187|100276|/equities/pudong-dev|CHINA_A50|6.5501951303766|11|0.0281|1|0.02807|6.96|-0.06362|51.95|0.02215|0.03492|-0.011312666850173|0.474|0.04575|19|5|-0.051672016048145|1.5012427281846
2024-02-10 16:17:39|DAILY|06188|944524|/equities/dingtai-new-mat-a|CHINA_A50|-37.605433800618|36|-0.0489|1|-0.04889|37.55|-0.03707|34.25|0.01904|0.04296|0.011627965492881|0.714|0.1003|28|15|0.025961770623742|3.2870070422535
2024-02-10 16:17:40|DAILY|06189|100350|/equities/saic-motor|CHINA_A50/EMCONSGROWTH|13.400008348403|10|0.0497|1|0.04968|14.58|-0.02432|26.7|-0.03104|-0.00455|-0.034483324649615|0.486|0.07767|37|14|-0.032251755265797|2.4040812437312
2024-02-10 16:17:41|DAILY|06190|100289|/equities/sh-intl-port|CHINA_A50|5.1914155864701|70||0|0.04536|5.3|-0.03192|37.12|-0.0162|0.01041|0.025197360496178|0.72|0.06494|25|11|0.0051534603811434|2.2500802407222
2024-02-10 16:17:43|DAILY|06191|1112831|/equities/shenzhen-mindray-bio-medical|CHINA_A50|268.63951847086|3|0.0308|2|0.01668|297.38|0.04801|36.85|-0.02417|0.00564|0.032807549661263|0.519|0.10419|27|9|0.081391173520562|3.4661584754263
2024-02-10 16:17:44|DAILY|06192|944897|/equities/wuliangye-a|CHINA_A50/EMCONSGROWTH|-134.80360430143|53||0|-0.10492|133.59|-0.02445|33.75|0.03444|0.06606|0.077611174676357|0.429|0.09332|28|6|0.029236710130391|3.0929137412237
2024-02-10 16:17:45|DAILY|06193|944451|/equities/yanghe-brewery-a|CHINA_A50/EMCONSGROWTH|-98.736050494029|123|-0.2903|1|-0.29035|98.5|0.00115|39.77|0.04487|0.07034|0.073402775539394|0.591|0.10417|22|12|0.018422266800401|3.390555667001
2024-02-10 16:17:46|DAILY|06194|13679|/equities/aeroflot|MOEX/MSCI_EEM_SMALLCAP|37.483215691361|25|0.0413|1|0.04133|39.05|-0.11848|39.84|0.03708|0.06704|0.012704518487414|0.64|0.07514|25|11|-0.06031568627451|3.1603558823529
2024-02-10 16:17:46|DAILY|06195|13678|/equities/afk-sistema_rts|MOEX|16.936198312733|25||0|0.09837|18.211|-0.05581|43.3|0.04382|0.07523|-0.03949544157315|0.261|0.0917|23|4|0.049721568627451|3.5457676470588
2024-02-10 16:17:48|DAILY|06196|13720|/equities/transneft-p_rts|MOEX|154447.69950717|37|0.1208|2|0.10479|159200|0.12596|39.32|0.01394|0.04963|0.03047973429099|0.48|0.06463|25|4|0.012439646712463|2.452507360157
2024-02-10 16:17:49|DAILY|06197|40423|/equities/alrosa-ao|MOEX/MSCI_EEM|-72.512634144561|3|-0.0186|1|-0.01861|69.07|-0.13438|42.42|0.02289|0.04981|0.054230865783214|0.5|0.08679|24|9|0.0054147058823529|3.145062745098
2024-02-10 16:17:50|DAILY|06198|13725|/equities/vtb_rts|MOEX/MSCI_EEM|0.023433583381081|25|0.0052|2|-0.02112|0.0243|0.55579|39.8|0.03528|0.06847|0.040156581017371|0.68|0.07852|25|10|-0.022798822374877|3.1041207065751
2024-02-10 16:17:51|DAILY|06199|996169|/equities/detskiy-mir-pao|MOEX/MSCI_EEM_SMALLCAP|57.452551518132|25|-0.0439|2|-0.1269|59.58|-0.00035|43.26|0.00394|0.05501|0.0075964286103159|0.522|0.0968|23|7|-0.020671246319921|3.0891285574092
2024-02-10 16:17:52|DAILY|06200|13682|/equities/fsk-ees_rts|MOEX/MSCI_EEM_SMALLCAP|0.11990224198663|21|0.0692|1|0.06952|0.1255|-0.00509|33.97|-0.0157|0.01287|0.011800226824783|0.586|0.08276|29|12|-0.019147263681592|3.0432417910448
2024-02-10 16:17:53|DAILY|06201|13684|/equities/gazprom_rts|MOEX/MSCI_EEM|161.10714917426|38|-0.0226|1|-0.02257|163.23|-0.03757|46.76|0.05062|0.11222|0.058747727613395|0.429|0.07172|21|6|-0.0089214916584887|2.7663385672228
2024-02-10 16:17:54|DAILY|06202|1167212|/equities/globaltrans-inv?cid=1167212|MOEX/MSCI_EEM_SMALLCAP|643.03833872314|38|0.0717|1|0.07171|657.55|0.0219|40.74|0.03959|0.054|0.011153575365196|0.684|0.12692|19|14|0.07694944512947|3.8966165228113
2024-02-10 16:17:55|DAILY|06203|13688|/equities/lsr-group_rts|MOEX/MSCI_EEM_SMALLCAP|707.74022825079|23||0|0.08002|750.4|-0.09242|43.26|0.02404|0.06375|0.044573950742446|0.348|0.09|23|4|0.027976401179941|3.2971376597837
2024-02-10 16:17:56|DAILY|06204|1166764|/equities/headhunter-group-plc?cid=1166764|MOEX|3265.2544563386|6|0.0413|2|-0.00371|3491|-0.11117|48.76|0.08966|0.12072|0.13695499064714|0.647|0.15441|17|8|0.16328177458034|6.0627410071942
2024-02-10 16:17:56|DAILY|06205|13744|/equities/inter-rao-ees_mm|MOEX/MSCI_EEM|-4.1284423081613|70|-0.0405|1|-0.04048|4.077|0.02213|33.93|-0.01171|0.01051|-0.0048112137010456|0.643|0.08057|28|14|0.014125613346418|2.9661354268891
2024-02-10 16:17:58|DAILY|06206|13689|/equities/lukoil_rts|MOEX/MSCI_EEM|6979.9338693988|8|0.0295|2|0.02087|7238.5|-0.00021|37.48|0.02687|0.05221|-0.017931184587383|0.407|0.07319|27|9|0.043024533856722|2.7879479882238
2024-02-10 16:17:59|DAILY|06207|13693|/equities/magnit_rts|MOEX|6952.5228563576|3|0.0096|2|-7.0E-5|7283|0.06851|40.68|0.03473|0.05975|0.07275136216527|0.64|0.08196|25|11|0.10142983316977|2.9588469087341
2024-02-10 16:18:00|DAILY|06208|1163363|/equities/mail.ru-grp-wi?cid=1163363|MOEX/MSCI_EEM|639.13417842326|24|0.0986|2|0.05105|658.8|-0.0679|44.68|0.04212|0.06808|0.0089580692053395|0.421|0.10255|19|6|-0.029410550458716|4.1517591743119
2024-02-10 16:18:01|DAILY|06209|13690|/equities/mmk_rts|MOEX|55.617315761137|34||0|0.06648|56.145|0.02792|39.44|0.04324|0.06158|0.025516315631065|0.56|0.09187|25|11|0.050910696761531|3.2211668302257
2024-02-10 16:18:02|DAILY|06210|44464|/equities/moskovskaya-birzha-oao|MOEX/MSCI_EEM|191.9440792429|10|-0.016|2|-0.02889|198.99|0.67893|43.91|0.05574|0.08089|0.061194618316767|0.522|0.07601|23|8|0.080666339548577|2.765010794897
2024-02-10 16:18:03|DAILY|06211|955694|/equities/moskovskiy-kreditnyi-bank-oao|MOEX/MSCI_EEM_SMALLCAP|7.5333792695549|38||0|-0.02903|7.861|0.09895|51.74|0.04033|0.06285|0.067079697714974|0.474|0.07725|19|6|0.039382352941176|2.2694039215686
2024-02-10 16:18:04|DAILY|06212|13691|/equities/mts_rts|MOEX|268.40244199105|24|0.0626|1|0.06256|277.7|-0.03257|39.84|0.01164|0.04596|0.01499836858526|0.56|0.05391|25|12|0.0059470068694799|2.2044425907753
2024-02-10 16:18:05|DAILY|06213|13695|/equities/nlmk_rts|MOEX/MSCI_EEM|191.75145499702|34|0.122|1|0.12202|199.72|-0.08351|34|0.01429|0.04394|0.034048784061608|0.414|0.08916|29|9|0.055289499509323|3.0502001962709
2024-02-10 16:18:06|DAILY|06214|13683|/equities/gmk-noril-nickel_rts|MOEX/MSCI_EEM|-16177.764997568|51|-0.0706|1|-0.07056|15728|0.07026|32.3|-0.01292|0.01724|0.01006062680916|0.5|0.0772|30|10|0.0031923454367026|2.662781157998
2024-02-10 16:18:07|DAILY|06215|13697|/equities/novatek_rts|MOEX|-1501.4666485909|70|-0.131|1|-0.13099|1425|0.10024|31.67|-0.01498|0.01691|-0.0077239840985475|0.633|0.10082|30|11|0.044613346418057|3.2705426889107
2024-02-10 16:18:08|DAILY|06216|950026|/equities/united-company-rusal-plc`|MOEX|34.551064792517|4||0|-0.0282|35.49|-0.11241|44|0.03837|0.06538|0.0015886848154733|0.522|0.09615|23|11|0.045899507389163|3.5505467980296
2024-02-10 16:18:09|DAILY|06217|1167498|/equities/ozon-holdings-plc?cid=1167498|MOEX/MSCI_EEM|-3001.8947637261|14|0.0152|1|0.01521|2837|-0.01447|39|0.00601|0.04923|0.087680031408913|0.55|0.11977|20|7|0.057233291298865|4.8672408575032
2024-02-10 16:18:10|DAILY|06218|1163242|/equities/petropavlovsk?cid=1163242|MOEX|-4.0211339168522|147||0|-0.95955|0.87|-0.03214|29.08|-0.07897|-0.00244|-0.048893476149877|0.583|0.11144|12|3|-0.48649494949495|5.2116202020202
2024-02-10 16:18:11|DAILY|06219|21406|/equities/phosagro|MOEX|-6885.3397311152|114||0|-0.05847|6795|0.04746|41.18|0.00106|0.03|0.12628603084582|0.545|0.09027|22|9|0.1197791952895|2.700426889107
2024-02-10 16:18:12|DAILY|06220|13789|/equities/pik_rts|MOEX|732.84861133266|19|0.1314|1|0.13137|807.8|0.07924|43.52|0.05347|0.08746|0.11533783832862|0.522|0.07832|23|9|0.097489695780177|3.3355996074583
2024-02-10 16:18:13|DAILY|06221|44465|/equities/polymetal?cid=44465|MOEX/MSCI_EEM|-499.43583420096|8|-0.0261|1|-0.02614|462|-0.10558|30.31|-0.00854|0.04917|0.05778789120524|0.406|0.10934|32|8|-0.028673490276356|4.0347963152508
2024-02-10 16:18:14|DAILY|06222|13705|/equities/polyus-zoloto_rts|MOEX/MSCI_EEM|10901.820344303|28||0|0.03112|11167|-0.06283|34.21|0.00023|0.04225|0.033599696470515|0.517|0.10938|29|11|0.071160942100098|3.2403562315996
2024-02-10 16:18:15|DAILY|06223|960754|/equities/qiwi-plc?cid=960754|MOEX/MSCI_EEM_SMALLCAP|-515.52922566467|16|-0.1608|1|-0.16078|451.5|0.0885|45.45|0.0407|0.07819|-0.010852177856511|0.682|0.1253|22|12|-0.044941871921182|4.1573674876847
2024-02-10 16:18:16|DAILY|06224|13707|/equities/rosneft_rts|MOEX/MSCI_EEM|-595.89492719306|18|0.0261|1|0.0261|589.75|-0.0193|33.4|0.013|0.04548|0.033265785495187|0.5|0.07653|30|10|0.059956820412169|2.9610343473994
2024-02-10 16:18:17|DAILY|06225|21316|/equities/rosseti-ao|MOEX|0.52701470963403|42|0.0156|1|0.01563|0.5588|-0.10042|36.11|0.01007|0.08046|-0.12845240580351|0.368|0.10665|19|7|-0.074640990371389|3.5965584594223
2024-02-10 16:18:18|DAILY|06226|21419|/equities/rostelecom|MOEX/MSCI_EEM_SMALLCAP|72.644040470517|20|0.0026|1|0.00255|74.56|-0.02382|52.63|0.01499|0.04368|-0.0024883376047375|0.474|0.06585|19|5|0.0089744847890088|2.464634936212
2024-02-10 16:18:19|DAILY|06227|13754|/equities/gidroogk-011d|MOEX|0.73730427490518|22|-0.001|1|-0.00105|0.7626|0.1597|43.39|-0.01327|0.01298|0.0049002724049602|0.522|0.09362|23|13|0.051922473012758|2.6408802747792
2024-02-10 16:18:20|DAILY|06228|13711|/equities/sberbank_rts|MOEX/MSCI_EEM|275.02595570898|4|0.0193|2|0.01733|283.5|0.03053|40.64|0.0524|0.07667|0.11738919213994|0.52|0.07152|25|6|0.045762512266928|2.8161786064769
2024-02-10 16:18:21|DAILY|06229|13712|/equities/sberbank-p_rts|MOEX|274.8388679304|18||0|0.01788|283.56|0.03071|40.08|0.0557|0.07829|0.0060320619125582|0.48|0.06442|25|9|0.051356231599607|2.6037163886163
2024-02-10 16:18:22|DAILY|06230|13713|/equities/severstal_rts|MOEX/MSCI_EEM|1557.0229187586|36|0.1932|1|0.19323|1587|0.00972|39.4|0.03993|0.06591|0.050838116076704|0.6|0.08759|25|12|0.075646078431373|2.96515
2024-02-10 16:18:24|DAILY|06231|13716|/equities/surgutneftegas_rts|MOEX/MSCI_EEM|28.608384695231|22|0.042|2|0.02013|30.15|-0.05138|43.39|0.00296|0.04887|0.019151135178024|0.391|0.09214|23|5|-0.015197252208047|3.3631599607458
2024-02-10 16:18:25|DAILY|06232|13717|/equities/surgutneftegas-p_rts|MOEX/MSCI_EEM|-57.966968989788|43||0|0.07183|57|0.53666|40.71|0.0155|0.04007|0.058498538527916|0.583|0.08603|24|10|0.059724239450442|2.3492374877331
2024-02-10 16:18:25|DAILY|06233|13738|/equities/tatneft-p_rts|MOEX|689.10166705704|57|0.1382|2|0.12994|711.3|0.44367|33.21|0.01724|0.04267|0.014502633338635|0.483|0.08047|29|10|0.028543670264966|2.8536300294406
2024-02-10 16:18:26|DAILY|06234|13718|/equities/tatneft_rts|MOEX/MSCI_EEM|689.35171973317|56|0.1206|2|0.11127|712.1|0.05464|35.7|0.02388|0.05036|-0.0023170226727277|0.556|0.08712|27|11|0.02746025515211|3.0174573110893
2024-02-10 16:18:27|DAILY|06235|1153662|/equities/tcs-group-holding-plc?cid=1153662|MOEX/MSCI_EEM|-3307.8724344778|17|-0.026|1|-0.02605|3066|-0.04447|50|0.16516|0.21017|0.23015966848187|0.45|0.11102|20|7|0.14048326771654|4.8045738188976
2024-02-10 16:18:29|DAILY|06236|21302|/equities/e.on-russia|MOEX/MSCI_EEM_SMALLCAP|2.0437354056876|38|0.0573|1|0.05735|2.194|-0.08064|36.3|0.00404|0.03564|0.030829386806011|0.519|0.06768|27|11|0.00064503441494597|2.758069813176
2024-02-10 16:18:30|DAILY|06237|1061926|/equities/x5-retail-grp?cid=1061926|MOEX/MSCI_EEM|2235.603542942|29|0.1548|2|0.10436|2434|0.12167|39.52|0.02549|0.04832|0.0035888129862949|0.68|0.09714|25|14|0.046390748031496|3.5074557086614
2024-02-10 16:18:31|DAILY|06238|102063|/equities/yandex?cid=102063|MOEX/MSCI_EEM|2936.1148401088|31|0.3476|2|0.29035|3290.3999|-0.06963|34|0.00373|0.03937|0.0567593275441|0.655|0.09112|29|9|0.05942125984252|3.6392746062992
2024-02-10 16:18:31|DAILY|06239|18595|/equities/alpargatas-pn-n1|BOVESPA/MSCI_EEM/EMCONSGROWTH|-9.1196688714003|27|-0.039|1|-0.03902|8.62|0.06827|49.8|0.04315|0.08935|0.024701817820193|0.45|0.13377|20|4|-0.069754403131115|4.6818776908023
2024-02-10 16:18:32|DAILY|06240|18599|/equities/ambev-pn|BOVESPA/MSCI_EEM/EMCONSGROWTH|-13.515832287664|35|-0.0575|1|-0.0575|12.95|0.04591|38|0.00519|0.02585|0.018252866469016|0.692|0.08552|26|14|-0.016151663405088|2.7657191780822
2024-02-10 16:18:34|DAILY|06241|18626|/equities/b2w-varejo-on-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH|-0.7939252535395|46|-0.2857|1|-0.28571|0.65|-0.12844|32.57|-0.00539|0.07702|-0.03210483532802|0.633|0.18361|30|13|-0.23954305283757|6.2215870841487
2024-02-10 16:18:35|DAILY|06242|1025085|/equities/atacadao-sa|BOVESPA/MSCI_EEM/EMCONSGROWTH|10.208318542693|3|-0.0101|1|-0.01009|11.77|0.11338|44.35|0.02648|0.05567|0.012742689572731|0.565|0.11763|23|9|-0.03880626223092|3.561530332681
2024-02-10 16:18:36|DAILY|06243|1008677|/equities/azul-sa-pref|BOVESPA/MSCI_EEM_SMALLCAP|-14.427237179709|29||0|-0.17347|12.15|0.0041|31.06|0.01408|0.07282|0.040455147071806|0.625|0.15986|32|13|-0.024116438356164|5.7526810176125
2024-02-10 16:18:37|DAILY|06244|18628|/equities/bmfbovespa-on-nm|BOVESPA/MSCI_EEM|-14.078235845971|15|-0.0178|1|-0.0178|13.24|0.10401|63|0.07477|0.11461|0.086190603587015|0.625|0.11682|16|7|0.031385518590998|3.7045831702544
2024-02-10 16:18:37|DAILY|06245|996550|/equities/banco-btg-pactual-sa|BOVESPA/MSCI_EEM|35.38494098444|67|0.1752|1|0.17516|37.57|0.05826|38.24|0.02575|0.05484|0.0018861812625383|0.72|0.12314|25|16|0.12103913894325|4.1869207436399
2024-02-10 16:18:39|DAILY|06246|1075215|/equities/banco-inter-sa|BOVESPA|-4.0002490200443|46||0|-0.39965|3.41|-0.20559|47.08|0.26222|0.31191|0.4909448850035|0.333|0.20547|12|4|0.064270491803278|6.6233016393443
2024-02-10 16:18:40|DAILY|06247|1141840|/equities/banco-inter-unt|BOVESPA/MSCI_EEM|-12.081869139876|46||0|-0.37725|10.4|-0.2167|47.08|0.23866|0.30567|0.14680321636475|0.583|0.17705|12|6|0.06976393442623|6.6453704918033
2024-02-10 16:18:41|DAILY|06248|18614|/equities/panamericano-pn|BOVESPA/MSCI_EEM_SMALLCAP|7.6386318258364|1||0|0|8.91|0.13215|53.79|0.12479|0.16127|0.11073628884932|0.737|0.14823|19|10|0.072750489236791|5.1411487279844
2024-02-10 16:18:42|DAILY|06249|50509|/equities/bbseguridad|BOVESPA/MSCI_EEM|-35.084940259666|1||0|0|32.79|0.01912|46.45|0.0358|0.06123|0.050870006726077|0.545|0.06889|22|8|0.01530626223092|2.4936311154599
2024-02-10 16:18:43|DAILY|06250|18621|/equities/br-malls-par-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|-8.6967632612078|40||0|-0.0933|8.26|0.10636|35.55|-0.02676|0.01726|-0.0044183681817337|0.55|0.12083|20|7|-0.056329333333333|4.0454213333333
2024-02-10 16:18:45|DAILY|06251|18605|/equities/bradesco-on-n1|BOVESPA/MSCI_EEM|-13.800958386511|3||0|-0.01821|12.4|0.12644|39.23|0.00912|0.04188|0.022420849217191|0.346|0.08951|26|7|-0.03825831702544|2.7615743639922
2024-02-10 16:18:45|DAILY|06252|18606|/equities/bradesco-pn-n1|BOVESPA/MSCI_EEM|-15.299807951157|3||0|-0.03582|13.46|0.0964|39.23|0.02412|0.05208|0.03006714506098|0.462|0.08642|26|7|-0.032691780821918|2.9461516634051
2024-02-10 16:18:46|DAILY|06253|18616|/equities/bradespar-pn-n1|BOVESPA/MSCI_EEM|-23.213525186028|23||0|-0.08815|21.93|-0.01203|38.46|0.06468|0.09445|0.11151228047803|0.5|0.07658|26|7|0.07962133072407|2.8755440313112
2024-02-10 16:18:47|DAILY|06254|18604|/equities/brasil-on|BOVESPA/MSCI_EEM|56.529734675763|85|0.1938|2|0.17851|57.57|0.17157|34.74|0.00625|0.03346|0.028934945178415|0.444|0.08944|27|11|0.057182974559687|2.908072407045
2024-02-10 16:18:48|DAILY|06255|1155784|/equities/companhia-brasileira-de-distribuica|BOVESPA/MSCI_EEM_SMALLCAP|3.8558072775177|20|-0.1098|2|-0.208|3.96|-0.02004|28.82|0.05189|0.10917|0.15515220639843|0.559|0.13513|34|10|0.11663663663664|4.2464624624625
2024-02-10 16:18:50|DAILY|06256|18620|/equities/braskem-pna-n1|BOVESPA/MSCI_EEM|-19.372349029159|23||0|-0.08636|17.35|-0.02465|38.46|0.03966|0.10775|0.076725267876078|0.692|0.12892|26|10|0.018152641878669|4.5245792563601
2024-02-10 16:18:51|DAILY|06257|18617|/equities/brf-foods-on-ej-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH|13.07730506841|14|0.0436|2|-0.0089|14.48|0.24016|34.79|-0.00586|0.04555|0.025798939562279|0.517|0.13014|29|8|-0.028840508806262|4.6770684931507
2024-02-10 16:18:52|DAILY|06258|18633|/equities/ccr-sa-on-nm|BOVESPA/MSCI_EEM|-13.911533641155|19||0|0.01866|13.65|0.05353|35.86|-0.02317|0.00341|0.0073552875396153|0.643|0.10174|28|14|0.0070626223091977|3.3813180039139
2024-02-10 16:18:53|DAILY|06259|18642|/equities/cemig-pn-n1|BOVESPA/MSCI_EEM|-12.042984308313|2||0|0.01336|11.38|-0.06417|31.91|-0.01161|0.01024|0.013862829940796|0.594|0.09006|32|13|0.06762915851272|3.1271369863014
2024-02-10 16:18:54|DAILY|06260|18639|/equities/cielo-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|4.737563697991|81|0.4493|2|0.41622|5.24|-0.05143|40.96|0.01283|0.051|0.044925219402712|0.609|0.13067|23|10|0.016748532289628|4.4362778864971
2024-02-10 16:18:56|DAILY|06261|40433|/equities/kroton-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|-2.8553014370108|15||0|-0.21569|2.4|0.125|42|0.03594|0.08385|0.023003659822558|0.583|0.15782|24|9|-0.087565557729941|5.2254608610568
2024-02-10 16:18:57|DAILY|06262|18647|/equities/copel-pnb|BOVESPA/MSCI_EEM|9.8101984076412|66|0.165|2|0.15385|10.2|0.04368|33|-0.0433|-0.00941|0.043863820405894|0.552|0.08362|29|10|0.078347358121331|2.9496311154599
2024-02-10 16:18:57|DAILY|06263|18651|/equities/cosan-on-nm|BOVESPA/MSCI_EEM|-19.38214909435|18||0|0.02209|18.51|0.06986|33.5|-0.01257|0.01428|-0.0047196697519947|0.567|0.10339|30|13|0.03912915851272|3.5391731898239
2024-02-10 16:18:58|DAILY|06264|18645|/equities/cpfl-energia-on-nm|BOVESPA/MSCI_EEM|-37.879049930647|17||0|-0.01484|35.86|0.05385|31.44|-0.03557|-0.00464|-0.004022159619689|0.688|0.08479|32|19|0.023972602739726|2.8069980430528
2024-02-10 16:18:59|DAILY|06265|50513|/equities/cvc-brasil-on|BOVESPA/MSCI_EEM_SMALLCAP|-3.4147782651044|29||0|-0.03049|3.18|0.03254|35.5|0.05469|0.09681|-0.018878845337378|0.536|0.21283|28|13|-0.11411154598826|6.3220733855186
2024-02-10 16:19:01|DAILY|06266|18657|/equities/cyrela-realt-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|-24.324699793257|17|0.062|1|0.06198|23.13|-0.1384|41.92|0.05489|0.08736|0.073354666196599|0.583|0.13378|24|10|0.037941291585127|4.4225900195695
2024-02-10 16:19:02|DAILY|06267|18662|/equities/duratex-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|-8.2831076939547|27|0.0134|1|0.0134|7.56|-0.09023|35.57|0.01354|0.04953|0.061986005577596|0.5|0.12039|28|7|0.0051311154598825|4.2609745596869
2024-02-10 16:19:03|DAILY|06268|18663|/equities/ecorodovias-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|-9.5650100246976|19|0.0272|1|0.02724|9.05|0.12781|33.47|-0.01061|0.03637|0.0062505142858136|0.6|0.1258|30|13|-0.0054608610567514|4.2355489236791
2024-02-10 16:19:04|DAILY|06269|18666|/equities/eletrobras-on|BOVESPA/MSCI_EEM|39.975710961475|3|0.0104|1|0.01042|43.64|0.08412|37.78|0.00436|0.02982|0.027927617417713|0.63|0.11759|27|14|0.06150782778865|3.7943590998043
2024-02-10 16:19:05|DAILY|06270|18667|/equities/eletrobras-pnb|BOVESPA/MSCI_EEM|-48.314224672693|9||0|0.06718|48.29|-0.01729|50.7|0.05727|0.07633|0.013608604361682|0.65|0.11568|20|11|0.062134050880626|3.6060264187867
2024-02-10 16:19:06|DAILY|06271|18669|/equities/embraer-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|21.254346126118|13|-0.0075|1|-0.00748|22.56|0.01157|40.4|0.09455|0.13662|0.14486836872416|0.68|0.11997|25|10|0.071430528375734|4.3241908023483
2024-02-10 16:19:07|DAILY|06272|18670|/equities/energias-br-on|BOVESPA/MSCI_EEM_SMALLCAP|23.455542837316|22||0|-0.02903|24.08|0.03549|46.53|-0.00724|0.0211|0.023331012667938|0.526|0.06458|19|5|0.033488397790055|2.3300861878453
2024-02-10 16:19:08|DAILY|06273|977700|/equities/energisa-sa|BOVESPA/MSCI_EEM|-53.437045060436|17||0|0.02881|51.43|-0.04978|33.53|-0.02655|-0.0037|0.00083557360913843|0.5|0.08991|30|11|0.017500978473581|3.1023630136986
2024-02-10 16:19:09|DAILY|06274|18735|/equities/eneva-sa|BOVESPA/MSCI_EEM_SMALLCAP|-13.416629639364|19|0.0166|1|0.01664|12.83|0.03189|41.83|-0.01192|0.01057|-0.0083854158649484|0.458|0.11516|24|11|0.045305283757339|3.7247886497065
2024-02-10 16:19:10|DAILY|06275|18790|/equities/tractebel-on-nm|BOVESPA/MSCI_EEM|-42.045576616344|21|-0.065|1|-0.06495|40.31|0.03159|38.54|-0.01539|-0.00065|0.011056104784825|0.577|0.06458|26|13|-0.0092377690802349|2.1664549902153
2024-02-10 16:19:12|DAILY|06276|18672|/equities/equatorial-on-nm|BOVESPA/MSCI_EEM|33.675414494567|72||0|0.04219|34.09|-0.04082|45.29|0.00747|0.02803|0.0090882904354665|0.524|0.08425|21|8|0.057506849315069|3.002247553816
2024-02-10 16:19:13|DAILY|06277|18677|/equities/eztec-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|-17.129561583016|27||0|-0.06776|15.41|0.00854|33.2|-0.00072|0.03432|-0.0003246343946344|0.5|0.12481|30|9|-0.06124168297456|4.5160362035225
2024-02-10 16:19:13|DAILY|06278|18682|/equities/fleury-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|-17.200816004456|19||0|-0.05903|16.1|0.12115|41.83|-0.02199|0.00625|0.007961854147188|0.667|0.09966|24|12|-0.02376614481409|3.2299520547945
2024-02-10 16:19:14|DAILY|06279|18691|/equities/gerdau-met-pn|BOVESPA/MSCI_EEM_SMALLCAP|-10.349877440827|57||0|-0.08007|9.88|0.00147|43.91|0.03653|0.06895|0.059590949532947|0.5|0.10421|22|9|0.062849315068493|3.4639843444227
2024-02-10 16:19:15|DAILY|06280|18689|/equities/gerdau-pn-n1|BOVESPA/MSCI_EEM|-22.234901608811|24|-0.0524|1|-0.05239|20.98|-0.06818|33.3|0.00143|0.03171|0.01653901732956|0.533|0.10238|30|12|0.072493150684931|3.6415909980431
2024-02-10 16:19:17|DAILY|06281|1178707|/equities/getnet-adquirencia-unt|BOVESPA|4.4967798257791|255|0.3213|1|0.32131|4.81||45|0.47409|0.47454|0|0|0.29362|1|1|-0.058461538461539|4.0296086956522
2024-02-10 16:19:18|DAILY|06282|18692|/equities/gol-pn-es-n2|BOVESPA/MSCI_EEM_SMALLCAP|-3.6588873802509|47|-0.7193|1|-0.71928|2.33|0.15579|30.5|0.01408|0.06111|-0.0012175492212737|0.656|0.17457|32|13|-0.13477495107632|5.8751653620352
2024-02-10 16:19:19|DAILY|06283|1073236|/equities/hapvida-participacoes-investimentos|BOVESPA/MSCI_EEM/EMCONSGROWTH|-4.0398342692727|17|-0.1225|1|-0.1225|3.51|-0.08157|50.3|0.04902|0.10099|-0.02936106117839|0.7|0.15601|20|12|-0.053004892367906|5.0730861056752
2024-02-10 16:19:20|DAILY|06284|18698|/equities/hypermarcas-on-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH|-33.933353628834|17||0|-0.03835|31.85|0.09044|41.92|-0.01644|0.01661|-0.0041273216544139|0.458|0.09579|24|5|0.018764187866928|3.1850469667319
2024-02-10 16:19:20|DAILY|06285|18701|/equities/iguatemi-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|30.31030047352|8|0.0091|1|0.00914|33.13|-0.12493|30.67|-0.01577|-5.0E-5|-0.028115947620235|0.667|0.12944|15|10|-0.045693790149893|4.2257194860814
2024-02-10 16:19:22|DAILY|06286|1030995|/equities/irb-brasil-resseguros|BOVESPA/MSCI_EEM_SMALLCAP|-42.377140851123|38|-0.1635|1|-0.16351|39.8|0.07525|44.77|0.10441|0.17232|-0.025889538813158|0.682|0.15997|22|11|-0.21741389432485|5.4629686888454
2024-02-10 16:19:23|DAILY|06287|18706|/equities/itausa-pn-ej-n1|BOVESPA/MSCI_EEM|9.8640129287192|4|0.0002|2|-0.01706|10.37|0.06673|40.76|0.01908|0.03881|0.043353240507199|0.52|0.07081|25|7|0.004568493150685|2.4524070450098
2024-02-10 16:19:24|DAILY|06288|18708|/equities/itauunibanco-pn-edj-n1|BOVESPA/MSCI_EEM|32.395553443145|4|0.0092|2|-0.01437|34.29|0.07609|40.76|0.03006|0.04464|0.048889032089677|0.6|0.08327|25|12|0.03466927592955|2.7916467710372
2024-02-10 16:19:25|DAILY|06289|18709|/equities/jbs-on-nm|BOVESPA/MSCI_EEM|-24.335636012578|9|-0.0459|1|-0.0459|22.45|-0.05311|36.21|-0.0267|0.00138|-0.0009864853269678|0.536|0.10983|28|11|0.019424657534247|3.4690821917808
2024-02-10 16:19:26|DAILY|06290|18711|/equities/jhsf-part-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|-4.8827940550547|27|-0.1482|1|-0.14822|4.31|0.27909|41.5|0.0508|0.08676|0.064107985678419|0.583|0.12653|24|11|-0.00084931506849314|4.5222485322896
2024-02-10 16:19:28|DAILY|06291|102072|/equities/klabin-unt|BOVESPA/MSCI_EEM|-22.325679835787|8|0.0038|1|0.00376|21.37|-0.08398|31.72|-0.03842|-0.01436|-0.0018529423423139|0.594|0.09551|32|16|0.03439530332681|3.1654569471624
2024-02-10 16:19:29|DAILY|06292|18770|/equities/localiza-on-ej-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH|-57.936255122172|27||0|-0.11957|52.5|0.07752|45.27|0.03862|0.06475|0.074801800080047|0.545|0.118|22|10|0.053217221135029|3.8137818003914
2024-02-10 16:19:29|DAILY|06293|40434|/equities/companhia-de-locacao-das-americas|BOVESPA/MSCI_EEM_SMALLCAP|-24.839873593523|17|0.0378|1|0.03782|24.15|-0.08995|43.14|0.00066|0.04276|0.015810294506199|0.357|0.1457|14|5|0.077066129032258|4.5266887096774
2024-02-10 16:19:30|DAILY|06294|1156708|/equities/locaweb-servicos-de-internet-sa|BOVESPA/MSCI_EEM_SMALLCAP|-5.9752645038306|53|-0.0312|1|-0.0312|5.59|-0.0814|31.5|0.0222|0.06984|0.18725678082158|0.533|0.20275|30|12|0.10884252758275|6.2507241725176
2024-02-10 16:19:31|DAILY|06295|18717|/equities/lojas-americ-pn-int|BOVESPA/MSCI_EEM_SMALLCAP|5.4863239730937|3|0.0729|2|0.04299|6.55|-0.09629|29.88|-0.03675|0.02907|-0.092291559581787|0.353|0.13358|17|3|-0.12900392156863|4.8793196078431
2024-02-10 16:19:33|DAILY|06296|18724|/equities/lojas-renner-on-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH|-16.925430594421|15||0|-0.06199|14.83|0.16595|38.77|-0.00589|0.0297|-0.02737594327245|0.577|0.12838|26|11|-0.083228962818004|4.3452270058708
2024-02-10 16:19:34|DAILY|06297|18729|/equities/magaz-luiza-on-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH|-2.3495188793502|27||0|0.07772|2.08|0.16517|38.31|0.0692|0.12449|0.036455063880897|0.692|0.17924|26|12|-0.070818982387476|5.8892954990215
2024-02-10 16:19:35|DAILY|06298|18736|/equities/marfrig-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|8.9696228497806|66|0.2974|2|0.22951|9|0.10075|33|-0.02685|0.01428|-0.019541831359021|0.552|0.13359|29|13|0.04454794520548|4.3563375733855
2024-02-10 16:19:35|DAILY|06299|1167031|/equities/meliuz-sa|BOVESPA/MSCI_EEM_SMALLCAP|-8.2246056786517|17|0.0096|1|0.00956|7.39|0.08395|30.58|0.0036|0.07458|0.081776935919175|0.5|0.19804|26|9|1.1019519112207|6.4079778051788
2024-02-10 16:19:36|DAILY|06300|18608|/equities/minerva-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|-7.1504849431885|112||0|-0.26487|6.55|-0.15465|30.37|-0.01708|0.02238|-0.010668633205863|0.433|0.12676|30|9|-0.018990215264188|4.0540587084149
2024-02-10 16:19:38|DAILY|06301|1163446|/equities/grupo-de-moda-soma-sa|BOVESPA/MSCI_EEM_SMALLCAP|6.6921951012448|8|-0.0884|1|-0.08838|7.22|0.08562|45.79|0.0448|0.08501|-0.050787560556385|0.579|0.16276|19|8|0.00053021664766249|5.0722736602052
2024-02-10 16:19:39|DAILY|06302|18738|/equities/mrv-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|-8.2790710522115|27|-0.2701|1|-0.27013|7.16|-0.07603|31.13|-0.02186|0.01871|0.026296015734189|0.563|0.14295|32|11|-0.046769080234834|4.7473414872798
2024-02-10 16:19:40|DAILY|06303|18740|/equities/multiplan-on-n2|BOVESPA/MSCI_EEM_SMALLCAP|-28.889359080842|15|-0.0283|1|-0.02831|26.43|0.04938|36|-0.02715|0.00089|0.019046078799029|0.536|0.11062|28|8|0.017314090019569|3.6935508806262
2024-02-10 16:19:41|DAILY|06304|18742|/equities/natura-on-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH|-17.293298478664|9|0.0659|1|0.06593|16.49|0.0684|46.09|0.01132|0.06722|-0.0069058901072075|0.545|0.15374|22|9|-0.017401174168298|4.8408375733855
2024-02-10 16:19:42|DAILY|06305|1073664|/equities/notre-dame-intermedica-participacoe|BOVESPA/MSCI_EEM/EMCONSGROWTH|62.174155299484|16||0|-0.00859|66.95|0.0453|39.23|-0.01769|0.01728|0.088423680742978|0.385|0.14081|13|5|0.045491428571428|4.4075276190476
2024-02-10 16:19:44|DAILY|06306|18749|/equities/petrobras-on|BOVESPA/MSCI_EEM|40.653845645648|33|0.1129|2|0.10668|42.74|0.00704|34.14|0.00943|0.0754|0.057533561052063|0.448|0.09137|29|9|0.092736790606654|3.3356927592955
2024-02-10 16:19:44|DAILY|06307|18750|/equities/petrobras-pn|BOVESPA/MSCI_EEM|39.712060068691|35||0|0.13524|41.3|0.01824|34.07|0.01594|0.07277|0.057047618755537|0.345|0.09349|29|7|0.091525440313112|3.2950861056751
2024-02-10 16:19:45|DAILY|06308|18697|/equities/hrt-petroleo-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|-45.845519639653|6|-0.0021|1|-0.00212|42.36|0.01984|31.78|-0.0178|0.04221|0.089098419252062|0.719|0.15862|32|13|0.26622309197652|4.8827690802348
2024-02-10 16:19:46|DAILY|06309|1165867|/equities/pet-center-comercio-e-partcipacoes|BOVESPA/MSCI_EEM_SMALLCAP|3.0686637182229|2|-0.0112|1|-0.0112|3.53|-0.05053|33.88|-0.02412|0.01203|-0.021676495208023|0.56|0.15074|25|12|-0.12556485849057|5.2451285377358
2024-02-10 16:19:47|DAILY|06310|18764|/equities/qualicorp-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|-2.4860575886775|17||0|-0.3045|2.01|-0.1189|33.53|-0.02235|0.01524|-0.10342515779705|0.467|0.15477|30|12|-0.22458023483366|4.8879628180039
2024-02-10 16:19:49|DAILY|06311|40436|/equities/raiadrogasil-on-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH|-26.36947816575|18|-0.0753|1|-0.07527|25.43|0.00659|35.89|-0.0239|-0.00847|-0.0044828992070107|0.643|0.09368|28|16|0.037784735812133|3.0572749510763
2024-02-10 16:19:50|DAILY|06312|1167542|/equities/rede-dor-sao-luiz|BOVESPA/MSCI_EEM/EMCONSGROWTH|26.243476937385|64|0.121|1|0.12097|27.8|0.35274|38.05|0.02492|0.05128|0.0004326516327914|0.632|0.12801|19|9|-0.066583969465649|3.9331374045802
2024-02-10 16:19:51|DAILY|06313|18593|/equities/all-amer-lat-on-nm|BOVESPA/MSCI_EEM|22.23769073384|1||0|0|24.09|0.10657|32.97|-0.03329|-0.00805|0.021555719954792|0.516|0.1102|31|13|0.023936399217221|3.4323610567515
2024-02-10 16:19:51|DAILY|06314|18776|/equities/sabesp-on|BOVESPA/MSCI_EEM|76.21574972692|121|0.3804|1|0.38045|79.79|0.0951|36.08|0.00651|0.03778|0.012929008742859|0.72|0.09695|25|13|0.062441291585127|3.2820371819961
2024-02-10 16:19:52|DAILY|06315|18775|/equities/santander-br-unt-ed-n2|BOVESPA/MSCI_EEM|-30.425794752077|21|-0.0593|1|-0.05935|28.53|0.11548|35.79|0.00182|0.03431|0.0057826802635834|0.571|0.08252|28|13|-0.021019569471624|2.9834383561644
2024-02-10 16:19:54|DAILY|06316|1170443|/equities/sendas-distribuidora-sa|BOVESPA/MSCI_EEM_SMALLCAP|13.008381512733|31|-0.0096|1|-0.00964|13.35|-0.0416|37.16|-0.0156|0.00232|0.012457204304758|0.474|0.11919|19|9|0.019542119565217|3.7698274456522
2024-02-10 16:19:55|DAILY|06317|18653|/equities/sid-nacional-on|BOVESPA/MSCI_EEM|-18.575581409195|23||0|-0.00614|17.8|0.51373|35.71|0.10412|0.14727|-0.00094125799737323|0.536|0.12687|28|6|0.084153620352251|4.3056115459883
2024-02-10 16:19:56|DAILY|06318|18786|/equities/sul-america-unt-n2|BOVESPA/MSCI_EEM_SMALLCAP|18.568077423863|3|0.0178|1|0.01784|22.25|-0.11074|35.19|0.00486|0.03174|-0.0576480186825|0.524|0.1303|21|8|-0.075672064777328|4.0556315789474
2024-02-10 16:19:57|DAILY|06319|1055002|/equities/suzano-papel-celulose|BOVESPA/MSCI_EEM|-54.544200338634|17||0|0.02271|52.7|-0.04549|33.53|3.0E-5|0.0302|0.014837146317894|0.533|0.10983|30|9|0.052783757338552|3.3782348336595
2024-02-10 16:19:58|DAILY|06320|18804|/equities/taesa-unt-n2|BOVESPA/MSCI_EEM_SMALLCAP|-37.531832560927|15|-0.0228|1|-0.02275|36.08|0.05514|42|-0.00074|0.02447|0.019312399756001|0.625|0.05507|24|10|0.031376712328767|1.9216291585127
2024-02-10 16:20:00|DAILY|06321|18817|/equities/telef-brasil-on|BOVESPA/MSCI_EEM/EMCONSGROWTH|51.353001395813|5|0.0218|2|0.01475|53.66|-0.04887|40.72|-0.02608|-0.00347|0.012668431595924|0.6|0.07851|25|12|0.026942270058708|2.4097954990215
2024-02-10 16:20:00|DAILY|06322|18797|/equities/tim-part-s-a-on-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH|17.359822019001|4||0|0.01323|18.38|0.16666|32.87|-0.03204|-0.01053|0.0012615167225131|0.581|0.08465|31|12|0.035894324853229|2.8255792563601
2024-02-10 16:20:01|DAILY|06323|18801|/equities/totvs-on-ej-nm|BOVESPA/MSCI_EEM|-33.150776741689|27|-0.0461|1|-0.04611|30.62|-0.08814|38.31|-0.00021|0.02651|0.029780283255363|0.538|0.11098|26|11|0.066642857142857|3.9125518590998
2024-02-10 16:20:02|DAILY|06324|18807|/equities/ultrapar-on-nm|BOVESPA/MSCI_EEM|27.424632255279|82|0.5128|2|0.49798|29.63|0.08384|32.45|-0.01958|0.01103|-0.0034941584709666|0.69|0.11832|29|13|0.064675146771037|3.8633943248532
2024-02-10 16:20:03|DAILY|06325|18812|/equities/usiminas-pna|BOVESPA|8.6658008699543|12|0.0277|1|0.02769|9.28|0.04635|34.86|0.03679|0.08177|0.075265172342405|0.552|0.11938|29|10|0.051877690802348|4.1540068493151
2024-02-10 16:20:05|DAILY|06326|18814|/equities/vale-on-n1|BOVESPA/MSCI_EEM|-69.817172018811|24||0|-0.10105|65.92|0.10411|31.22|0.02781|0.06368|0.010995704259659|0.594|0.07308|32|10|0.079183953033268|2.6480146771037
2024-02-10 16:20:06|DAILY|06327|986421|/equities/via-varejo-sa|BOVESPA/MSCI_EEM/EMCONSGROWTH|-8.6369709800028|37||0|-0.23633|7.82|-0.30576|44.82|0.13424|0.18363|-0.18246595868106|0.409|0.18687|22|7|-0.22896673189824|6.2117866927593
2024-02-10 16:20:07|DAILY|06328|18820|/equities/weg-on-ej-nm|BOVESPA/MSCI_EEM|-34.690475886|22||0|-0.04164|33.37|-0.00718|35.75|0.01291|0.04468|0.027028196794735|0.536|0.10463|28|10|0.095990215264188|3.2763816046967
2024-02-10 16:20:08|DAILY|06329|18673|/equities/estacio-part-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|-20.90864548069|17||0|-0.07632|18.76|-0.00246|31.44|0.00157|0.05224|0.026993444320463|0.594|0.15278|32|11|-0.0093737769080235|5.2027015655577
2024-02-10 16:20:09|DAILY|06330|101278|/equities/abm-investama|JKSE|-3574.5295110987|12|0|1|0|3400|-0.02762|26.76|-0.00149|0.04339|0.078811279311025|0.676|0.12383|34|15|0.14100325732899|4.3615798045603
2024-02-10 16:20:10|DAILY|06331|101279|/equities/ace-hardware-i|JKSE/MSCI_EEM_SMALLCAP|780.67220501204|22|0.085|1|0.08497|830|-0.0129|33.76|-0.00566|0.03766|0.014582045315667|0.586|0.10983|29|8|-0.022545|3.85116
2024-02-10 16:20:11|DAILY|06332|1179331|/equities/ace-oldfields-pt|JKSE|-53.966156918672|317|-0.3014|1|-0.30137|51|-0.0641|122|0.31909|0.3259|-0.064102564102564|0.5|0.13958|2|2|-0.25042678571429|4.5208821428572
2024-02-10 16:20:12|DAILY|06333|101280|/equities/acset-indonusa|JKSE|-140.30565100139|78||0|-0.25714|130|0.0479|38.46|0.10514|0.20676|0.11202931257915|0.625|0.16132|24|12|-0.07125|5.200545
2024-02-10 16:20:12|DAILY|06334|101282|/equities/adhi-karya-tbk|JKSE|-310.69704596377|72||0|-0.32057|284|-0.10684|38.54|0.09267|0.14132|0.098877640158574|0.625|0.13728|24|9|-0.08883734939759|4.3662560240964
2024-02-10 16:20:13|DAILY|06335|101283|/equities/adi-sarana-arm|JKSE|-806.55638071556|41|-0.1333|1|-0.13333|715|-0.12339|34.29|0.06289|0.11255|-0.014493615213579|0.5|0.17061|28|11|0.078084|5.744104
2024-02-10 16:20:15|DAILY|06336|101284|/equities/adira-finance|JKSE|10944.207524053|29|0.0389|1|0.0389|11350|0.05095|51.16|0.00086|0.03474|0.00089392695166455|0.316|0.05924|19|4|0.019135|1.825448
2024-02-10 16:20:15|DAILY|06337|1159434|/equities/aesler-grup-internasional-tbk-pt|JKSE|-355.97986772134|42||0|-0.04516|296|0.30252|20.77|0.15769|0.229|0.45435485582709|0.591|0.23573|22|7|0.50561445783133|7.8477168674699
2024-02-10 16:20:16|DAILY|06338|1156772|/equities/agro-yasa-lestari-pt-tbk|JKSE|-51.650411909718|68|-0.1379|1|-0.13793|50|-0.29268|33.65|-0.03488|0.05251|0.030998191823889|0.615|0.21395|26|10|0.032037154989384|6.7400626326964
2024-02-10 16:20:17|DAILY|06339|101286|/equities/agung-podomoro|JKSE|-130.55275332893|69||0|-0.09701|121|-0.12987|46.6|-0.0079|0.03174|0.039305499370937|0.7|0.15007|20|11|0.007379|4.387818
2024-02-10 16:20:18|DAILY|06340|943660|/equities/sitara-propert|JKSE/MSCI_EEM_SMALLCAP|-10.020951662264|3||0|0.125|9|-0.1361|45.31|0.03652|0.14281|-0.013992388376936|0.5|0.0687|16|1|-0.43866299862448|0.70966987620358
2024-02-10 16:20:19|DAILY|06341|101373|/equities/centris-multi|JKSE|-128.24541711907|76|-0.0889|1|-0.08889|123|-0.05412|30.5|0.03337|0.10092|0.091377441507473|0.643|0.2482|14|5|0.048370517928287|6.7027171314741
2024-02-10 16:20:20|DAILY|06342|101287|/equities/akasha-wira-in|JKSE|-9736.569459883|7||0|0.01944|9175|-0.08861|45.14|0.07547|0.12825|0.061090093212405|0.545|0.10792|22|7|0.26266466466466|3.9148648648649
2024-02-10 16:20:21|DAILY|06343|101288|/equities/akbar-indo-mak|JKSE|-899.38929838328|21||0|-0.37143|660|2.74379|33.83|0.01727|0.13829|0.24639319006932|0.583|0.27318|24|7|0.35018389423077|7.7013449519231
2024-02-10 16:20:21|DAILY|06344|101289|/equities/akr-corporindo|JKSE/MSCI_EEM_SMALLCAP|1562.3565574167|36|0.1058|1|0.1058|1620|0|41.96|0.01953|0.06088|0.072797059358237|0.391|0.10769|23|6|0.110995|3.649198
2024-02-10 16:20:22|DAILY|06345|101409|/equities/gading-develop|JKSE|-23.338727499945|158|-0.64|1|-0.64|18||190.5|-0.0198|0.00134|0|0|0.02679|2|1|-0.18129925650558|0.30453717472119
2024-02-10 16:20:24|DAILY|06346|953124|/equities/alakasa-industrindo-tbk|JKSE|-538.78926471278|39|0.0664|1|0.06635|450|-0.1841|33.96|-0.06684|0.03246|-0.0037848133098779|0.5|0.21677|26|7|0.17489250814332|6.814111834962
2024-02-10 16:20:24|DAILY|06347|101290|/equities/alam-sutera-re|JKSE|-166.6799537729|132||0|-0.12291|157|0.13421|36.21|0.00077|0.04472|-0.024764563534532|0.542|0.12558|24|9|0.002144|4.080507
2024-02-10 16:20:25|DAILY|06348|1025106|/equities/alfa-energi-investama|JKSE|-130.68277897139|73|-0.2574|1|-0.25735|101|-0.14458|34.92|0.09334|0.21476|0.18727588713736|0.654|0.32312|26|11|0.10794591836735|8.4258540816327
2024-02-10 16:20:26|DAILY|06349|101291|/equities/alkindo-narata|JKSE|-723.77823831008|26||0|-0.14474|650|0.06632|42.77|-0.00181|0.07345|0.068279266767061|0.682|0.13748|22|7|0.12286956521739|4.7455434782609
2024-02-10 16:20:27|DAILY|06350|101292|/equities/alumindo-light|JKSE|-197.58070765528|43|-0.13|1|-0.13|174|-0.08643|46.05|-0.10762|-0.03304|-0.0038370426047805|0.55|0.20503|20|10|0.044505711318795|6.2026043613707
2024-02-10 16:20:28|DAILY|06351|955951|/equities/anabatic-technologies-tbk|JKSE|-437.73329275063|22||0|0.03627|400|-0.05774|34.31|-0.03358|0.03927|0.11028824611826|0.346|0.15997|26|3|0.053824753559693|4.5136188389923
2024-02-10 16:20:29|DAILY|06352|101293|/equities/ancora-indones|JKSE|94.631299348515|27||0|-0.216|98|-0.06716|74.77|0.19982|0.30578|0.23599126085825|0.769|0.2612|13|6|0.068283567134269|7.9928507014028
2024-02-10 16:20:30|DAILY|06353|1031278|/equities/ayana-land|JKSE|19.787732905513|17|0.3861|2|0.375|22|-0.05882|33.24|0.00765|0.09784|-0.09806697109178|0.524|0.12995|21|4|-0.37683333333333|3.4827380952381
2024-02-10 16:20:30|DAILY|06354|1156865|/equities/andalan-sakti-primaindo-pt|JKSE|135.04397651217|26|-0.0795|1|-0.07947|139|-0.15668|34.93|0.02679|0.10482|0.24072069692753|0.481|0.17155|27|8|0.068182851239669|5.7424524793388
2024-02-10 16:20:31|DAILY|06355|1091190|/equities/andira-agro|JKSE|49.999999946965|159|0|1|0|50|0|32.4|-0.00677|0.00898|0.00048441345907024|0.96|0.01825|25|5|0.0028811983471074|0.55308780991736
2024-02-10 16:20:33|DAILY|06356|991135|/equities/aneka-gas-industri-tbk-pt|JKSE|1485.3297060672|44||0|-0.05723|1565|-0.11467|35.44|0.05432|0.1088|0.03179603150809|0.63|0.13261|27|11|0.148512|4.475409
2024-02-10 16:20:33|DAILY|06357|101294|/equities/aneka-tambang|JKSE/MSCI_EEM|-1556.1270109955|42|-0.1376|1|-0.13761|1410|0.04569|29.97|0.06198|0.11659|0.1789100683519|0.5|0.10496|32|11|0.104158|3.737147
2024-02-10 16:20:34|DAILY|06358|998092|/equities/anugerah-kagum-karya-utama-tbk-pt|JKSE|49.991410374654|50|0|1|0|50|0|2.18|0|0.00029|0|0.997|0.00028|372|8|0|0.05875
2024-02-10 16:20:35|DAILY|06359|101295|/equities/apexindo-prata|JKSE|157.48594325502|25||0|-0.23214|172|-0.01754|35.07|0.11388|0.20732|0.20722730099718|0.481|0.254|27|6|0.10422142121524|7.0761915550978
2024-02-10 16:20:36|DAILY|06360|1174687|/equities/archi-indonesia-tbk-pt|JKSE|-395.40623837942|10||0|-0.01695|348|-0.02105|45.14|-0.0145|0.03811|-0.010873798938014|0.786|0.11861|14|8|-0.089352574102964|3.8860686427457
2024-02-10 16:20:37|DAILY|06361|101209|/equities/arkaprin|JKSE|-748.63410895932|9|0.0319|2|0.03546|730|-0.06|38.13|-0.02451|0.05078|0.092621188005687|0.458|0.14237|24|6|0.14850704225352|4.8172524377031
2024-02-10 16:20:38|DAILY|06362|953931|/equities/argo-pantes-tbk|JKSE|-975.52762227077|10||0|-0.0102|970|0.01055|17|-0.07077|-0.02774|0.054631226251749|0.644|0.11486|45|8|0.14559560723514|5.4328410852713
2024-02-10 16:20:39|DAILY|06363|101296|/equities/arita-prima-in|JKSE|-193.88138672434|35||0|0.03261|190|-0.07538|44.95|-0.14317|-0.06262|0.011566462422554|0.5|0.15187|20|8|0.067225080385852|4.1770632368703
2024-02-10 16:20:39|DAILY|06364|1096062|/equities/arkadia-digital|JKSE|-16.91852143534|6||0|-0.28571|15|1.04559|33.69|0.12119|0.17748|0.10116035357949|0.538|0.08847|26|3|-0.28298637911464|3.2284313280363
2024-02-10 16:20:40|DAILY|06365|1141610|/equities/arkha-jayanti-persada-pt|JKSE|-50|1||0|0|50|0|49.47|0.01677|0.10311|0.013352682643228|0.737|0.09132|19|3|-0.33972978723404|2.1714170212766
2024-02-10 16:20:42|DAILY|06366|1122744|/equities/armada-berjaya|JKSE|-122.74312571921|76||0|-0.05|114|0.04983|51.39|0.01203|0.0753|0.14979793501732|0.5|0.16371|18|5|0.12725|6.319187
2024-02-10 16:20:42|DAILY|06367|1025099|/equities/armidian-karyatama|JKSE|-122.74312571921|76||0|-0.05|114|0.04983|2.86|0.00067|0.00418|0.29959587003464|0.028|0.0091|18|5|0|0
2024-02-10 16:20:43|DAILY|06368|101297|/equities/arthavest-tbk|JKSE|-2723.519631577|3|-0.0043|2|-0.00373|2670|0.83065|18.42|-0.0153|0.07262|0.18420310204693|0.511|0.12561|45|8|0.33806498194946|4.0324019253911
2024-02-10 16:20:43|DAILY|06369|101298|/equities/arwana-citramu|JKSE|672.57765672156|23|-0.0288|1|-0.02878|675|-0.30846|88.91|0.11341|0.14632|0.11158476743027|0.818|0.08913|11|8|0.057739|2.958662
2024-02-10 16:20:44|DAILY|06370|101302|/equities/asahimas-flat|JKSE|5659.5763162223|70||0|0.01304|5825|0.07212|29.72|0.02024|0.06444|0.035597101086512|0.621|0.09192|29|12|0.088854994629431|2.8092427497315
2024-02-10 16:20:46|DAILY|06371|1156445|/equities/ashmore-asset-management-indonesia|JKSE|1145.8198250801|56||0|0.30769|1275|-0.00435|33.81|0.01502|0.0539|0.0094587589045708|0.444|0.08313|27|8|0.019306818181818|3.006423553719
2024-02-10 16:20:47|DAILY|06372|101303|/equities/asia-pacific-f|JKSE|-50.000230183968|257||0|-0.26471|50|-0.08116|53.25|-0.00992|0.03593|0.0020576718907032|0.667|0.1546|12|6|0.020201117318436|4.5451843575419
2024-02-10 16:20:47|DAILY|06373|101208|/equities/apac-citra-cen|JKSE|-62.9101464344|134|-0.1|1|-0.1|54|-0.2|39.81|-0.07546|0.00165|0.07557214268587|0.571|0.20042|21|10|0.095065015479876|6.5188906088751
2024-02-10 16:20:48|DAILY|06374|1155848|/equities/asia-sejahtera-mina-tbk|JKSE|-102.37166241858|80||0|-0.4898|100|-0.18901|39.75|-0.1104|-0.0396|-0.031164912462387|0.7|0.1576|20|10|-0.089221967963387|4.3464336384439
2024-02-10 16:20:49|DAILY|06375|101304|/equities/asiaplast-indu|JKSE|476.11394065323|68|0.165|1|0.16505|600|0.15991|46.53|-0.02679|0.05345|0.17023324565594|0.684|0.17927|19|10|0.22426603575184|5.3156214511041
2024-02-10 16:20:50|DAILY|06376|101305|/equities/astra-agro-les|JKSE/MSCI_EEM_SMALLCAP|-7151.4887270984|12|-0.0179|1|-0.01786|6875|-0.03279|41.21|0.02745|0.06515|0.047059506666579|0.5|0.08704|24|7|-0.044127|2.773548
2024-02-10 16:20:51|DAILY|06377|101306|/equities/astra-graphia|JKSE|887.51713614301|69|-0.0526|1|-0.05263|900|-0.04523|44.33|-0.03075|0.00079|0.0169526902657|0.476|0.08964|21|8|0.0092272272272273|2.5682062062062
2024-02-10 16:20:52|DAILY|06378|101307|/equities/astra-intl-tbk|JKSE/MSCI_EEM/EMCONSGROWTH|-5369.6273475999|119||0|-0.17761|5325|-0.0474|31.5|-0.00128|0.02634|0.0021959420478625|0.536|0.0764|28|7|-0.002433|2.726763
2024-02-10 16:20:52|DAILY|06379|101308|/equities/astra-otoparts|JKSE|-2451.645279971|10||0|-0.01293|2290|-0.10769|49.55|0.0685|0.10599|0.090581244603014|0.65|0.09419|20|9|0.081685|3.21416
2024-02-10 16:20:53|DAILY|06380|101347|/equities/benakat-integr|JKSE|-101.0243379446|127|-0.188|1|-0.18803|95|0.0229|3.79|-0.00121|0.0037|0.005328964792904|0.973|0.00908|224|10|0.1092868852459|3.1989415983607
2024-02-10 16:20:55|DAILY|06381|102973|/equities/as-bina-dana-a|JKSE|-5698.8952990045|13||0|-0.14729|5500|0.07054|8.73|-0.00177|0.02521|0.019145070979272|0.433|0.05444|30|3|-0.016503649635036|1.5926277372263
2024-02-10 16:20:55|DAILY|06382|102978|/equities/asuransi-binta|JKSE|654.07924846673|289||0|0.3|715|0.36139|26.09|-0.11847|-0.0213|0.030212664502773|0.522|0.18232|23|7|0.19357882882883|5.1395394144144
2024-02-10 16:20:56|DAILY|06383|101299|/equities/as-dayin-mitra|JKSE|-495.41634532788|39||0|-0.01255|472|0.14211|28.3|-0.0661|-0.00745|0.014428511803237|0.567|0.0679|30|11|-0.053461104847802|1.8814216459977
2024-02-10 16:20:57|DAILY|06384|943651|/equities/as-jasa-tania|JKSE|-124.40902862746|7|-0.0252|1|-0.02521|116|-0.01609|62|-0.10467|-0.02749|-0.0037252773578523|0.5|0.16623|16|4|0.059814629258517|4.5459038076152
2024-02-10 16:20:57|DAILY|06385|1141612|/equities/asuransi-jiwa-sinarmas-msig-pt|JKSE|-6038.3633888732|2||0|0|6000|0.00826|11.54|-0.02391|0.03423|0.018485479744522|0.41|0.04969|39|5|0.045452328159645|1.6596718403548
2024-02-10 16:20:59|DAILY|06386|1056518|/equities/asuransi-jiwa-syariah|JKSE|-61.659748580682|85|-0.3117|1|-0.31169|53|0.11897|49.78|-0.06089|0.08524|0.043570789242328|0.833|0.25076|18|9|-0.12132959183673|8.053156122449
2024-02-10 16:21:00|DAILY|06387|101309|/equities/asuransi-mitra|JKSE|-50.129467285313|72||0|-0.12281|50|0.14|35.23|0.0516|0.14891|0.097198256734301|0.423|0.14858|26|3|-0.22150861195542|4.1898804457953
2024-02-10 16:21:00|DAILY|06388|101301|/equities/as-ramayana|JKSE|-1526.1574478692|28||0|-0.08207|1510|-0.00303|18.56|-0.06752|-0.01777|0.0011930344637607|0.444|0.05874|36|8|0.031697841726619|2.1850158273381
2024-02-10 16:21:01|DAILY|06389|1079934|/equities/asuransi-tugu-pratama|JKSE|1021.5615759079|24||0|-0.01826|1075|-0.1145|41.78|0.06995|0.115|0.037811116345384|0.609|0.10239|23|9|-0.053571138211382|3.7902042682927
2024-02-10 16:21:02|DAILY|06390|962000|/equities/ateliers-mecaniques-d-indonesie-tbk|JKSE|-167.60075268158|28|-0.0313|1|-0.03125|155|0.2193|32.86|-0.1053|-0.01737|-0.041103554801892|0.536|0.20988|28|11|0.044748680042239|6.036489968321
2024-02-10 16:21:03|DAILY|06391|101310|/equities/atlas-resource|JKSE|-237.98471470718|74||0|-0.26027|216|-0.04519|46.05|0.13684|0.23974|0.053238536996414|0.526|0.13706|19|3|-0.02721835443038|6.0711476793249
2024-02-10 16:21:04|DAILY|06392|101210|/equities/austindo-nusan|JKSE|-749.75643712569|3|0|1|0|705|0.02703|32.52|-0.02395|0.02154|0.071236900434528|0.552|0.10571|29|13|0.0064465608465608|3.4389968253968
2024-02-10 16:21:05|DAILY|06393|101312|/equities/bakrie-brother|JKSE|-50.034127364956|43||0|0|50|-0.07273|3.92|-0.00032|0.00297|0.00076281174593817|0.97|0.00729|237|6|0.026598352214212|1.8314521112255
2024-02-10 16:21:05|DAILY|06394|101313|/equities/bakrie-sumater|JKSE|-119.16012856488|112||0|0.01905|107|-0.11765|63.5|0.00517|0.05847|0.047110428360724|0.5|0.14606|14|4|0.045551|4.916796
2024-02-10 16:21:06|DAILY|06395|101314|/equities/bakrie-telecom|JKSE|-119.16012856488|112||0|0.01905|107|-0.11765|4.54|0.00037|0.00418|0.094220856721448|0.036|0.01043|14|4|0|0
2024-02-10 16:21:08|DAILY|06396|101315|/equities/bakrieland-dev|JKSE|-50|1||0|0|50|0|1|0|0|0|0.998|0|609|0|0|0
2024-02-10 16:21:08|DAILY|06397|1137584|/equities/bali-bintang-sejahtera-tbk-pt|JKSE|-165.47367772516|126||0|-0.20968|147|-0.03831|48.22|0.13891|0.1878|-0.023504961326206|0.611|0.20091|18|9|0.0077240684793555|6.1148731117825
2024-02-10 16:21:09|DAILY|06398|102131|/equities/bali-towerindo|JKSE|-1366.7677696899|11||0|-0.01463|1010|0.03289|36.38|-0.05421|0.00775|0.0042374874818217|0.462|0.16711|26|9|0.084963389121339|4.6513546025105
2024-02-10 16:21:10|DAILY|06399|943645|/equities/bank-agris-pt|JKSE|-84.529990046281|104|-0.0909|1|-0.09091|80|0|49.11|0.15152|0.2335|0.18361063175793|0.611|0.17961|18|9|0.039537993920973|5.3312847011145
2024-02-10 16:21:10|DAILY|06400|1156365|/equities/bank-amar-indonesia|JKSE|-292.52440964604|60||0|-0.11333|266|0.08571|31.2|-0.00975|0.07982|0.12773922403585|0.567|0.20654|30|10|0.12283216080402|6.0317768844221
2024-02-10 16:21:12|DAILY|06401|101316|/equities/bank-artha-gra|JKSE|67.956239233057|51|-0.0411|1|-0.0411|70|0.01471|40.61|-0.03084|0.06103|0.2005670779307|0.435|0.15751|23|8|0.085294715447154|4.5680721544715
2024-02-10 16:21:13|DAILY|06402|962597|/equities/bank-artos-indonesia-tbk-pt|JKSE|-3545.1246955342|4||0|-0.00651|3050|0.66193|38.31|0.30375|0.35628|0.35178028516795|0.577|0.16794|26|10|0.32162662662663|5.4492322322322
2024-02-10 16:21:14|DAILY|06403|1165985|/equities/bank-bisnis-internasional-tbk|JKSE|3522.0663073228|17|-0.0027|1|-0.00272|3670|0.0304|42.32|0.12341|0.18816|0.39843264998468|0.474|0.15899|19|8|0.30634512195122|5.0687097560976
2024-02-10 16:21:15|DAILY|06404|1076597|/equities/bank-brisyariah|JKSE|2089.5115348426|56|0.5036|2|0.4704|2360|0|37.8|0.08727|0.18995|0.26737497345595|0.68|0.13717|25|11|0.27556|4.522513
2024-02-10 16:21:15|DAILY|06405|101318|/equities/bank-bukopin|JKSE|75.011474090488|51||0|-0.0814|79|-0.14|41.26|0.10086|0.15416|0.13716616208677|0.522|0.15608|23|10|-0.0086676676676677|4.8328788788789
2024-02-10 16:21:17|DAILY|06406|101211|/equities/bank-bumi-arta|JKSE|-745.6085721906|5||0|0.01515|670|-0.14796|40.92|0.26013|0.33384|0.19639135018593|0.458|0.15232|24|7|0.18869371196755|5.7384929006085
2024-02-10 16:21:18|DAILY|06407|101319|/equities/bank-capital-i|JKSE|-133.75839214001|162||0|0|131|0.01483|50.25|0.00699|0.1029|0.064971280911416|0.563|0.14923|16|6|-0.027560621761658|4.3079378238342
2024-02-10 16:21:19|DAILY|06408|101354|/equities/bnk-central-as|JKSE/MSCI_EEM|-9751.8190949709|9||0|0.03743|9700|0.03315|41.33|0.00528|0.02484|0.034261053341635|0.667|0.05457|24|11|0.050706|1.985291
2024-02-10 16:21:19|DAILY|06409|943652|/equities/bank-cimb-niag|JKSE|1697.7294458459|66|0.0259|1|0.02594|1780|0.25817|37.4|-0.01455|0.01297|0.044306139807153|0.56|0.08294|25|9|0.081235|2.768373
2024-02-10 16:21:20|DAILY|06410|101320|/equities/bank-danamon-t|JKSE|-2945.713395935|10|0.0146|1|0.0146|2780|-0.00782|38.12|0.01602|0.04748|0.031113926350751|0.5|0.09447|26|11|-0.010679|3.037223
2024-02-10 16:21:22|DAILY|06411|943661|/equities/bank-dinar-ind|JKSE|-124.22481524387|80|-0.0083|1|-0.00826|120|-0.113|30.1|-0.0612|0.05706|0.055136272923277|0.621|0.19136|29|11|0.089430672268907|6.2247531512605
2024-02-10 16:21:23|DAILY|06412|978769|/equities/bank-ganesha-tbk-pt|JKSE|65.596278620935|6|-0.0649|1|-0.06494|72|-0.09939|39.52|0.0179|0.09977|0.17370619284549|0.48|0.1854|25|9|0.11735146022155|5.941501510574
2024-02-10 16:21:23|DAILY|06413|958362|/equities/bank-harda-internasional-tbk-pt|JKSE|-1296.3882852406|15|-0.0637|1|-0.06375|1175|-0.05131|32.63|0.20275|0.31245|0.4162725440363|0.7|0.23463|30|13|0.57726686807654|7.111501510574
2024-02-10 16:21:24|DAILY|06414|101323|/equities/bank-ina-perda|JKSE|4078.3362306676|84||0|0.05764|4220|-0.0202|47.79|0.05338|0.10991|0.26998668793991|0.474|0.13717|19|6|0.21507265388496|3.3248789101917
2024-02-10 16:21:25|DAILY|06415|1177004|/equities/bank-jtrust-indonesia-tbk-pt|JKSE|-126.69359496796|115||0|-0.08594|117|0.17431|28.06|-0.05199|0.04065|0.044291390451644|0.778|0.2003|18|9|-0.13785460420032|5.7311001615509
2024-02-10 16:21:26|DAILY|06416|101325|/equities/bank-mandiri-t|JKSE/MSCI_EEM|6482.6089825103|29||0|0.13469|6950|0.09883|46.29|0.032|0.06337|0.033516676651835|0.524|0.09771|21|7|0.032148|2.683443
2024-02-10 16:21:27|DAILY|06417|101213|/equities/bank-maspion-i|JKSE|-596.7761155905|66||0|-0.51351|540|-0.13318|32.04|0.07614|0.18531|0.21018559044855|0.571|0.18288|28|7|0.19073492723493|5.5908794178794
2024-02-10 16:21:28|DAILY|06418|101326|/equities/bank-mayapada|JKSE|-244.45509629906|27|-0.5849|1|-0.58491|176|-0.00881|27.69|0.0095|0.08239|0.013330172953547|0.517|0.12815|29|8|-0.33649819059107|3.9992388419783
2024-02-10 16:21:29|DAILY|06419|101324|/equities/bank-intl-indo|JKSE|-255.65705714048|104|-0.0896|1|-0.08955|244|0.11667|64.07|0.00728|0.07367|0.12055455934844|0.357|0.12751|14|3|0.052852|3.59136
2024-02-10 16:21:29|DAILY|06420|101327|/equities/bank-mega-tbk|JKSE|4529.3380182618|6|-0.0585|1|-0.05849|4990|0.03922|39.38|-0.01114|0.05577|-0.0040295331329302|0.5|0.0848|24|7|0.028558947368421|2.6811536842105
2024-02-10 16:21:31|DAILY|06421|101328|/equities/bank-mestika-d|JKSE|-1987.7223849363|5|0.0302|2|0.03175|1950|0.04727|17.43|-0.05148|-0.0075|0.0063202928680903|0.425|0.0747|40|10|-0.0057303851640513|2.1423694721826
2024-02-10 16:21:32|DAILY|06422|101322|/equities/bank-icb-bumip|JKSE|-60.63928487296|5||0|-0.07143|52|-0.18841|4.61|0.00021|0.01305|0.011559526511745|0.962|0.02172|213|6|0.10091675126904|4.8915989847716
2024-02-10 16:21:33|DAILY|06423|1174794|/equities/bank-multiarta-sentosa-pt|JKSE|-3536.2734576468|1||0|0|3450|-0.0286|28.05|-0.01009|0.01366|-0.00091328402333884|0.6|0.02719|20|8|-0.024905525846702|1.0729180035651
2024-02-10 16:21:33|DAILY|06424|101329|/equities/bank-nationaln|JKSE|774.03982854033|114|0.8335|2|0.6|880|-0.15686|28.29|-0.00667|0.05121|-0.0096348343783101|0.679|0.14898|28|12|0.062941436464088|5.2633226519337
2024-02-10 16:21:34|DAILY|06425|101317|/equities/bank-bni-tbk|JKSE/MSCI_EEM|5479.0241865823|50||0|0.09005|5750|-0.42857|35.22|-0.01389|0.06063|-0.012315238978007|0.37|0.08323|27|4|0.014427|2.730416
2024-02-10 16:21:36|DAILY|06426|1169504|/equities/bank-net-indonesia-syariah-tbk-pt|JKSE|-1229.1395870136|11|-0.0364|1|-0.03636|1060|-0.12568|30.91|0.1031|0.2465|0.52606897716758|0.565|0.16306|23|8|0.38487239944522|5.1384563106796
2024-02-10 16:21:36|DAILY|06427|101216|/equities/bank-ocbc-nisp|JKSE|1166.6361054323|57|0.0556|1|0.05556|1235|-0.00847|40.87|-0.01229|0.01105|0.049101851943218|0.522|0.07222|23|10|0.051109437751004|2.4526666666667
2024-02-10 16:21:37|DAILY|06428|101217|/equities/bank-of-india-jk|JKSE|1562.307055|3|0.0978|2|0.06667|1600|0.01724|1.27|-0.01936|0.02448|0.048050794892116|0.818|0.02523|11|0|1.911625|0.1069375
2024-02-10 16:21:38|DAILY|06429|101331|/equities/bank-panin|JKSE|1059.224111819|46|-0.0396|1|-0.03965|1090|0.02016|41.52|0.03367|0.08918|0.098296864667167|0.565|0.12276|23|7|0.021759|3.999782
2024-02-10 16:21:38|DAILY|06430|101332|/equities/bank-panin-sya|JKSE|-57.318103657672|92|-0.0526|1|-0.05263|54|-0.05042|5.74|-0.0118|0.00235|0.0073444215600066|0.962|0.02241|158|14|0.070704408817635|4.4350460921844
2024-02-10 16:21:40|DAILY|06431|101330|/equities/bank-p-jawa-ba|JKSE/MSCI_EEM_SMALLCAP|-1211.7808878609|5|0.013|1|0.01299|1170|-0.00431|41.5|0.00349|0.04298|0.04575431085301|0.542|0.08037|24|8|0.020411|2.511013
2024-02-10 16:21:41|DAILY|06432|101335|/equities/bank-pundi|JKSE|-50|1||0|0|50|0|2.72|-0.00175|-0.00076|-0.0002082383451857|0.97|0.00491|366|2|-0.042998996990973|1.6430892678034
2024-02-10 16:21:42|DAILY|06433|101333|/equities/bank-pembangun|JKSE|634.69864105143|26|0.0529|2|0.03101|665|-0.04511|57.35|0.01446|0.03995|0.0098882467060874|0.412|0.08194|17|6|0.015272|2.297527
2024-02-10 16:21:42|DAILY|06434|101334|/equities/bank-permata-t|JKSE|906.18403674133|62|-0.0368|1|-0.03684|915|-0.04565|34.78|-0.00433|0.06007|0.087352417802737|0.444|0.08523|27|8|0.004175|2.763719
2024-02-10 16:21:43|DAILY|06435|101218|/equities/bank-qnb-kesaw|JKSE|-84.005991354313|14|-0.0128|1|-0.01282|77|-0.09302|43.32|0.06106|0.12954|0.079844306585649|0.591|0.18054|22|10|0.034595238095238|5.6865476190476
2024-02-10 16:21:45|DAILY|06436|101356|/equities/bri-agroniaga|JKSE|-317.26705792999|9|-0.0142|1|-0.01418|278|0.06818|35.18|0.10922|0.19075|0.34688222113438|0.429|0.19026|28|6|0.14057905337361|5.9808821752266
2024-02-10 16:21:46|DAILY|06437|101336|/equities/bank-rakyat-in|JKSE/MSCI_EEM|5542.4076692196|4||0|0|5850|0.05882|39.88|0.02011|0.04703|0.063108406104509|0.56|0.07053|25|8|0.051474|2.456083
2024-02-10 16:21:46|DAILY|06438|101337|/equities/bank-sinarmas|JKSE|-899.59010295272|8||0|0.04118|885|-0.07609|53.83|-0.04159|0.04472|0.016058145985823|0.556|0.13133|18|6|0.095144467213115|4.0771219262295
2024-02-10 16:21:47|DAILY|06439|101339|/equities/bank-tab-pensi|JKSE|2532.0622283575|48||0|-0.03704|2600|0.03448|63.53|0.03269|0.04213|0.012762771127448|0.733|0.07151|15|11|-0.009934|2.139108
2024-02-10 16:21:48|DAILY|06440|101338|/equities/bank-tab-negar|JKSE/MSCI_EEM_SMALLCAP|-1346.9259754115|3||0|-0.01181|1255|-0.00167|41.58|0.05647|0.08498|0.049607518688226|0.583|0.09371|24|9|-0.020039|3.120336
2024-02-10 16:21:50|DAILY|06441|1084855|/equities/bank-tabungan-pensiunan|JKSE/MSCI_EEM_SMALLCAP|-1688.9865365642|7|0.041|1|0.04101|1650|-0.06647|31.06|-0.02851|0.01807|0.050954214379458|0.375|0.12743|32|7|-0.043246|4.040395
2024-02-10 16:21:50|DAILY|06442|101340|/equities/bank-victoria|JKSE|84.406517411484|28||0|-0.10101|89|0.03093|45.95|-0.02646|0.06459|0.094880175196644|0.619|0.16935|21|9|0.081180443548387|5.6353558467742
2024-02-10 16:21:51|DAILY|06443|101341|/equities/bank-windu-k-i|JKSE|-80.500931786903|75||0|0|78|0.0593|57.88|-0.00034|0.03708|-0.012027169266175|0.625|0.16867|16|7|-0.015058|4.056053
2024-02-10 16:21:52|DAILY|06444|101321|/equities/bank-hmp-sauda|JKSE|546.03069258422|25||0|-0.025|585|-0.03818|53.29|-0.03202|0.02923|-0.0093082431432507|0.529|0.11207|17|5|0.0057956989247312|3.281088172043
2024-02-10 16:21:52|DAILY|06445|945176|/equities/bank-yudha-bhakti-pt|JKSE|-376.95721185127|18||0|-0.17368|314|0.4034|28.21|0.03062|0.12366|0.11308139983533|0.618|0.20174|34|11|0.14814241803279|6.4724579918033
2024-02-10 16:21:54|DAILY|06446|101342|/equities/baramulti-suks|JKSE|-3768.6933434798|11||0|-0.0163|3620|0.13056|44.09|0.07096|0.14762|0.23450674003646|0.455|0.10496|22|5|0.12070102040816|3.7022214285714
2024-02-10 16:21:55|DAILY|06447|101343|/equities/barito-pacific|JKSE/MSCI_EEM|-1201.5990003988|28||0|-0.21053|1050|0.13419|48.65|0.11593|0.1674|0.052226828984426|0.65|0.16342|20|9|0.034879|4.647521
2024-02-10 16:21:56|DAILY|06448|102974|/equities/batavia-prospe|JKSE|-413.10934687231|27|-0.0485|1|-0.04854|392|-0.10044|24.29|-0.02032|0.0202|-0.040748910535635|0.542|0.08924|24|8|-0.07787684729064|4.1697208538588
2024-02-10 16:21:56|DAILY|06449|943658|/equities/batavia-prosperindo-inter-tbk-pt|JKSE|-10389.778877124|2|0.0035|2|0.00485|10350|-0.00397|12.22|0.04943|0.07419|0.073177598507672|0.444|0.02863|18|1|0.055855203619909|0.84872398190045
2024-02-10 16:21:57|DAILY|06450|1088203|/equities/batavia-prosperindo-trans|JKSE|-91.045190618034|10|-0.1481|1|-0.14815|69|0.12195|39|-0.03301|0.08124|0.19517158036202|0.48|0.24072|25|8|0.12160467479675|7.6719349593496
2024-02-10 16:21:59|DAILY|06451|1158984|/equities/batulicin-nusantara-maritim-tbk-pt|JKSE|190.60611637502|40||0|0.13873|197|-0.12424|43.52|0.09463|0.19236|0.013786080601417|0.667|0.17662|21|7|0.10059496327387|6.3087502623295
2024-02-10 16:21:59|DAILY|06452|101344|/equities/bayan-resource|JKSE|18927.540267827|29|-0.0076|1|-0.00757|19675|0.08038|33.68|0.18402|0.21523|0.14702593584623|0.64|0.0725|25|7|0.23227471264368|3.1203885057471
2024-02-10 16:22:00|DAILY|06453|101219|/equities/bayu-buana-tbk|JKSE|-1455.1602692148|62||0|-0.04196|1370|0.04816|17.09|-0.06371|-0.01664|-0.010601947439068|0.477|0.08783|44|9|0.072629766297663|3.1008720787208
2024-02-10 16:22:01|DAILY|06454|101345|/equities/bekasi-asri-pe|JKSE|-69.416889854979|15||0|-0.12121|58|0.1292|56.38|0.02971|0.1329|0.084840148107035|0.75|0.18427|16|8|0.084520742358079|5.3351004366812
2024-02-10 16:22:01|DAILY|06455|101346|/equities/bekasi-fajar-i|JKSE|-138.51154722675|8|0|1|0|132|-0.07692|62.06|0.07413|0.10624|0.054897102865095|0.688|0.14295|16|9|-0.005891|4.235332
2024-02-10 16:22:03|DAILY|06456|101220|/equities/bentoel-int-in|JKSE|249.9491282302|1||0|0|306|-0.04969|30.58|0.00228|0.05468|0.018852341436792|0.583|0.1531|12|5|0.091517711171662|6.0948746594005
2024-02-10 16:22:04|DAILY|06457|1171376|/equities/berkah-beton-sadaya-tbk-pt|JKSE|-50.000005074565|185||0|-0.92126|50|-0.14207|22.85|0.24221|0.4987|0.68330159841383|0.75|0.25065|20|3|0.2913728549142|5.8939906396256
2024-02-10 16:22:04|DAILY|06458|1141290|/equities/berkah-prima-perkasa-tbk-pt|JKSE|-378.45497085648|99|-0.0625|1|-0.0625|360|0.27152|56.38|0.04369|0.06836|0.040791640183123|0.563|0.09188|16|8|-0.008672|2.80134
2024-02-10 16:22:05|DAILY|06459|1164039|/equities/berlian-laju-tanker-tbk-pt|JKSE|-50|1||0|0|50|0|1|0|0|0|0.999|0|895|0|0|0
2024-02-10 16:22:06|DAILY|06460|101349|/equities/berlina-tbk|JKSE|-971.11743714009|1||0|0|900|-0.0695|11.85|-0.06842|-0.01078|-0.0028923478765049|0.528|0.08273|53|7|0.074769108280255|3.2870175159236
2024-02-10 16:22:07|DAILY|06461|101350|/equities/betonjaya-manu|JKSE|-458.5241943848|18|-0.005|1|-0.005|398|-0.0991|67.64|0.0053|0.06985|0.11930547051171|0.643|0.15872|14|8|0.12619917012448|4.9084979253112
2024-02-10 16:22:08|DAILY|06462|101351|/equities/bfi-finance-in|JKSE|1153.9661028857|52|0.1323|2|0.07531|1285|-0.09811|41.26|-0.01163|0.0419|0.037999827273933|0.565|0.13573|23|8|0.131342|4.372115
2024-02-10 16:22:09|DAILY|06463|1152820|/equities/bhakti-agung-propertindo|JKSE|-50|1||0|0|50|0|1|0|0|0|0.999|0|808|0|0|0
2024-02-10 16:22:10|DAILY|06464|1159527|/equities/bhakti-multi-artha-pt|JKSE|-408.30010370903|29|-0.362|1|-0.36198|386|0.23658|52.38|0.01127|0.02656|0.29249992515524|0.438|0.07565|16|3|0.14574133949192|2.5379468822171
2024-02-10 16:22:10|DAILY|06465|101352|/equities/bhuwanatala-i|JKSE|-50.000000417685|272||0|0|50|0.05882|78.5|-0.10858|-0.0633|0.029250926448378|0.625|0.13404|8|4|0.02154171301446|2.8408097886541
2024-02-10 16:22:12|DAILY|06466|1141285|/equities/bima-sakti-pertiwi-tbk-pt|JKSE|66.859283427334|77|0.2001|2|0|74|0.22581|61.6|-0.01277|0.09887|0.067862819085908|0.6|0.21219|15|6|0.113315|6.832805
2024-02-10 16:22:13|DAILY|06467|955952|/equities/binakarya-jaya-abadi-tbk-pt|JKSE|-58.867796326583|136|-0.3375|1|-0.3375|53|0.06932|43.94|-0.08525|0.00756|-0.026213308470903|0.611|0.23581|18|7|0.022915766738661|7.1440151187905
2024-02-10 16:22:13|DAILY|06468|945724|/equities/bintang-mitra-semestaraya|JKSE|-361.44926203546|83|-0.1217|1|-0.12169|332|-0.18881|37.58|0.0467|0.17314|0.30961700697677|0.542|0.18994|24|7|0.26030182926829|7.3895863821138
2024-02-10 16:22:14|DAILY|06469|994431|/equities/bintang-oto-global-tbk-pt|JKSE/MSCI_EEM_SMALLCAP|-1143.3874641403|31|-0.0833|1|-0.08333|1100|0.00241|39.54|-0.03568|-0.00112|-0.035023375953143|0.5|0.05684|24|7|-0.012248212461696|1.9186046986721
2024-02-10 16:22:14|DAILY|06470|101353|/equities/bisi-internati|JKSE|-1601.2268683068|12||0|0.02326|1540|-0.03834|49.45|0.05157|0.07526|0.06682989815563|0.55|0.08432|20|8|0.063978|2.82026
2024-02-10 16:22:16|DAILY|06471|1130941|/equities/bliss-properti-indonesia-tbk-pt|JKSE|-50|1||0|0|50|0|1|0|0|0|0.995|0|206|0|0|0
2024-02-10 16:22:17|DAILY|06472|943663|/equities/blue-bird|JKSE|-1810.1456061852|75||0|-0.10853|1725|-0.08726|38.58|-0.00294|0.04755|0.033735578845255|0.5|0.13841|24|9|0.005088|4.379176
2024-02-10 16:22:17|DAILY|06473|1062863|/equities/borneo-olah-sarana|JKSE|-50.000148756935|237||0|-0.375|50|-0.15789|38.2|0.00946|0.10614|0.10383484008256|0.6|0.28312|20|5|0.005916|6.898556
2024-02-10 16:22:18|DAILY|06474|1163263|/equities/pt-boston-furniture-ind-tbk|JKSE|-18.635997837253|349|-0.5429|1|-0.54286|16|0.05596|52.5|0.17543|0.27137|0.20425795766963|0.8|0.15867|10|4|-0.15690721649485|6.0902096219931
2024-02-10 16:22:19|DAILY|06475|101221|/equities/buana-finance|JKSE|-684.51290096674|45|-0.2639|1|-0.26389|530|0|22.86|-0.04635|0.01757|0.040456413437857|0.6|0.09439|35|9|0.093869668246446|4.1787322274882
2024-02-10 16:22:21|DAILY|06476|101357|/equities/buana-listya-t|JKSE|-187.61474636217|1||0|0|131|0.60392|43.45|0.04248|0.1062|0.11918133399898|0.682|0.17144|22|10|0.040798117154812|5.0091956066946
2024-02-10 16:22:21|DAILY|06477|101358|/equities/budi-starch--|JKSE|262.56725476517|36|0.0909|1|0.09091|288|0.10924|56.76|0.01103|0.04362|0.01605232541192|0.412|0.12605|17|7|0.142768|4.04924
2024-02-10 16:22:22|DAILY|06478|955767|/equities/bukaka-teknik-utama|JKSE|-1134.6284763554|2|0.017|2|0.02475|1035|-0.07821|32.5|-0.03704|0.01119|0.0075768473120136|0.567|0.12413|30|8|0.019987704918033|3.9113053278688
2024-02-10 16:22:23|DAILY|06479|1175886|/equities/bukalapak.com-pt|JKSE|-196.12012994401|99||0|-0.22368|177|-0.02055|42.92|0.02307|0.05776|-0.022421705640884|0.25|0.15227|12|3|-0.23614192495922|4.6472283849918
2024-02-10 16:22:24|DAILY|06480|101599|/equities/tb-bukit-asam|JKSE/MSCI_EEM_SMALLCAP|-2713.494328903|11||0|0.03984|2610|0.02033|35.36|0.02323|0.06128|0.018973301824104|0.607|0.09125|28|12|0.034295|3.011003
2024-02-10 16:22:25|DAILY|06481|101359|/equities/bukit-darmo-pr|JKSE|48.530389474707|22|-0.1333|1|-0.13333|52|-0.10448|55.24|-0.02375|0.05663|0.06777073336444|0.706|0.17408|17|10|0.05708125|5.0217947916667
2024-02-10 16:22:26|DAILY|06482|101360|/equities/bukit-uluwatu|JKSE|-63.854621897017|11||0|0.0566|56|-0.00113|20.79|-0.01987|0.0488|0.041114433596452|0.583|0.09072|24|2|0.023669941060904|5.0822357563851
2024-02-10 16:22:27|DAILY|06483|1159526|/equities/bumi-benowo-sukses-sejahtera-pt|JKSE|-90.12591937881|5||0|0.04286|73|0.1|57.75|-0.01933|0.10784|0.072718820080742|0.5|0.16866|16|3|0.0039127155172413|6.0813706896552
2024-02-10 16:22:27|DAILY|06484|101361|/equities/bumi-citra-per|JKSE|-60.89740606468|9||0|-0.0678|55|-0.08712|70.43|-0.03721|0.07663|0.051531806186156|0.429|0.13422|14|2|0.043057344064386|4.6626730382294
2024-02-10 16:22:28|DAILY|06485|101363|/equities/bumi-resources|JKSE|-96.52514994292|1||0|0|85|-0.13265|45.45|0.07246|0.15335|0.2438747774774|0.364|0.16338|22|5|0.096489|4.675155
2024-02-10 16:22:30|DAILY|06486|101362|/equities/bumi-r-mineral|JKSE|-163.84153930976|40||0|-0.2|144|-0.07254|34.32|-0.06013|0.01876|0.013949397600094|0.607|0.16976|28|10|0.187108|4.748081
2024-02-10 16:22:30|DAILY|06487|101364|/equities/bumi-serpong-d|JKSE/MSCI_EEM_SMALLCAP|1016.660150359|29|-0.0545|1|-0.05455|1040|-0.00901|51.16|-0.01891|0.01565|0.011872320916696|0.526|0.13067|19|7|0.012427|3.50477
2024-02-10 16:22:31|DAILY|06488|101365|/equities/bumi-teknokult|JKSE|-50|1||0|0|50|0|1|0|0|0|0.999|0|688|0|0|0
2024-02-10 16:22:32|DAILY|06489|1174873|/equities/bundamedik-tbk-pt|JKSE|-349.14789636286|39|-0.1222|1|-0.12222|316|-0.07647|45.92|-0.05833|0.02753|0.050710254967857|0.538|0.13824|13|4|0.0016897637795275|4.2769622047244
2024-02-10 16:22:32|DAILY|06490|1025102|/equities/buyung-poetra-sembada|JKSE|-185.58944217744|9||0|0.03846|162|0.08801|49.6|-0.01235|0.04709|0.041108990519371|0.35|0.14582|20|4|0.00773|4.356197
2024-02-10 16:22:34|DAILY|06491|1159432|/equities/cahaya-bintang-medan-tbk-pt|JKSE|49.999690503299|123|-0.0566|1|-0.0566|50|-0.14474|41.62|0.12403|0.26166|0.26119082102092|0.692|0.25152|13|6|-0.1017963800905|6.4279592760181
2024-02-10 16:22:35|DAILY|06492|1097641|/equities/cahayaputra-asa-keramik|JKSE|-163.68292688505|10|-0.1429|1|-0.14286|132|-0.11494|44.55|-0.02026|0.03945|0.055852753479965|0.682|0.15136|22|12|0.13215369059656|5.5290333670374
2024-02-10 16:22:35|DAILY|06493|1056519|/equities/campina-ice-cream|JKSE|-371.82162204231|13||0|-0.01149|344|-0.01136|49.4|-0.01289|0.04301|0.047767302167786|0.8|0.12437|20|11|0.029927|3.95493
2024-02-10 16:22:36|DAILY|06494|986048|/equities/capital-financial-indonesia-tbk-pt|JKSE|631.46180931987|24|0.2006|2|0.08889|735|-0.04959|30.93|-0.03119|0.02064|0.083818256473105|0.448|0.09327|29|8|0.095623913043478|3.1076032608696
2024-02-10 16:22:37|DAILY|06495|101367|/equities/capitalinc-inv|JKSE|-50|1||0|0|50|0|1|0|0|0|0.998|0|431|0|0|0
2024-02-10 16:22:38|DAILY|06496|101368|/equities/capitol-nusant|JKSE|-50.554658758682|142|-0.4565|1|-0.45652|50|0.09524|30|0.0497|0.11541|0.12814939158563|0.708|0.21294|24|11|0.017193960511034|7.1241440185831
2024-02-10 16:22:39|DAILY|06497|1128658|/equities/capri-nusa-satu-properti-tbk-pt|JKSE|-50|1||0|0|50|0|1|0|0|0|0.998|0|497|1|0|0.0039839034205231
2024-02-10 16:22:40|DAILY|06498|101369|/equities/cardig-aero-se|JKSE|769.66051909035|73|0.2014|1|0.20139|865|0.39702|45.95|-0.01293|0.06358|0.1196296684597|0.474|0.14002|19|4|0.11049735449735|4.9452772486773
2024-02-10 16:22:40|DAILY|06499|1161015|/equities/cashlez-worldwide-indonesia-tbk|JKSE|96.309431792802|8||0|0.07317|132|0.375|41.32|0.03073|0.09622|0.0072965977970657|0.545|0.24449|22|9|-0.032084061135371|6.8928973799127
2024-02-10 16:22:41|DAILY|06500|101370|/equities/catur-sentosa|JKSE|575.32053556276|70||0|0.1|605|0|27.75|-0.02523|0.00708|0.028650358175522|0.469|0.08039|32|6|0.07080459770115|3.905275862069
2024-02-10 16:22:43|DAILY|06501|1177103|/equities/cemindo-gemilang-tbk-pt|JKSE|1072.5408973922|42|0.1959|1|0.19588|1160|0.00929|23.96|-0.05002|-0.02289|0.01284728464747|0.565|0.08834|23|7|0.071543918918919|3.0328175675676
2024-02-10 16:22:43|DAILY|06502|998093|/equities/central-omega-resources-tbk-pt|JKSE|-113.33933348737|43|-0.1356|1|-0.13559|102|0.06306|43.55|-0.02111|0.04225|0.069401395985544|0.545|0.17274|22|10|0.013924|5.101112
2024-02-10 16:22:44|DAILY|06503|101371|/equities/central-protei|JKSE|-54.102715515652|105|-0.1034|1|-0.10345|52|0.07885|2.2|-0.00353|-0.0013|0.0020360300636489|0.995|0.00514|364|5|0.042985603543743|2.9062458471761
2024-02-10 16:22:45|DAILY|06504|101372|/equities/centrin-online|JKSE|-63.857730099708|7|0|1|0|52|-0.20588|38.23|-0.0009|0.05942|0.019384581752163|0.577|0.18253|26|12|0.027415|6.181282
2024-02-10 16:22:46|DAILY|06505|101374|/equities/champion-pasif|JKSE|-447.82363954489|64||0|0.03318|436|-0.04392|93.6|0.0487|0.08226|0.1074972941095|0.6|0.06181|10|4|0.048667667667668|2.934980980981
2024-02-10 16:22:47|DAILY|06506|101375|/equities/chandra-asri-p|JKSE|4190.256516391|13|0.0856|1|0.08559|5200|0.93422|29.91|0.03085|0.08528|0.052788146532536|0.485|0.09804|33|10|0.11861961961962|3.0306446446446
2024-02-10 16:22:48|DAILY|06507|1084856|/equities/charnic-capital|JKSE|228.59481243528|171||0|0.43956|262|-0.13889|55|0.0166|0.06616|-0.10271945475881|0.615|0.1974|13|6|0.060960451977401|6.9636259887006
2024-02-10 16:22:49|DAILY|06508|101376|/equities/charoen-pokpha|JKSE/MSCI_EEM/EMCONSGROWTH|4454.1635212804|3|-0.0021|1|-0.00212|4710|-0.04839|39.92|-0.02854|-0.00263|0.018886403929096|0.56|0.09858|25|13|-0.003054|3.270713
2024-02-10 16:22:49|DAILY|06509|102979|/equities/chitose-intern|JKSE|180.12737965231|3|0.1339|2|-0.0303|192|0.09392|50.11|-0.07037|-0.01439|0.0098349804842802|0.684|0.11189|19|10|0.018655136268344|3.9845555555556
2024-02-10 16:22:50|DAILY|06510|985288|/equities/cikarang-listrindo-tbk-pt|JKSE|-716.01038203506|80|-0.0411|1|-0.0411|700|0.02946|46.05|-0.03081|-0.01238|0.0033819611376276|0.65|0.08296|20|10|-0.022348|2.533843
2024-02-10 16:22:52|DAILY|06511|1159433|/equities/cipta-selera-murni-pt|JKSE|-2963.6137612998|38||0|-0.31951|2790|0.36667|68.33|1.79637|2.20202|3.2856684939015|0.667|0.20665|6|3|0.67269574944072|7.05874049217
2024-02-10 16:22:53|DAILY|06512|101378|/equities/ciputra-develo|JKSE/MSCI_EEM_SMALLCAP|1163.8816361012|69||0|0.12162|1245|0.05714|40.52|-0.01493|0.02494|0.026247323633713|0.696|0.13754|23|9|0.059104|4.021509
2024-02-10 16:22:53|DAILY|06513|1156364|/equities/cisadane-sawit-raya-pt|JKSE|-505.62575234342|41||0|0.12381|472|-0.19231|56.18|0.10875|0.18836|0.20044690054902|0.647|0.13565|17|8|0.1401959798995|4.872264321608
2024-02-10 16:22:54|DAILY|06514|1059849|/equities/cita-mineral|JKSE|-3079.7890295782|2||0|-0.05702|2150|0.02703|31.93|-0.03531|0.02322|0.046915648628594|0.607|0.10041|28|9|0.077458100558659|3.8110111731844
2024-02-10 16:22:55|DAILY|06515|101381|/equities/citatah-indust|JKSE|-15.959661687711|4|0|1|0|15|0.05818|60.07|-0.01701|0.03473|-0.1546764611859|0.5|0.11683|14|6|-0.14254383886256|2.0971232227488
2024-02-10 16:22:56|DAILY|06516|101382|/equities/citra-marga-n|JKSE|-1598.3343743572|27|-0.0098|1|-0.00977|1520|-0.06687|42.77|0.01233|0.05373|0.046941350201882|0.591|0.12716|22|9|0.033330920372285|3.4028914167528
2024-02-10 16:22:57|DAILY|06517|1118028|/equities/citra-putra|JKSE|118.47587998083|4|0.311|2|0.20388|124|-0.19802|36.57|-0.02073|0.0518|-0.06060489518197|0.619|0.17725|21|7|-0.30589364461738|5.7202230869001
2024-02-10 16:22:58|DAILY|06518|945180|/equities/citra-tubindo-tbk-pt|JKSE|-1232.1006102922|6||0|-0.2|1080|0.00941|17.2|-0.04429|0.01939|-0.0096433421248926|0.457|0.15214|35|7|0.042761120263591|5.2684530477759
2024-02-10 16:22:58|DAILY|06519|101526|/equities/nirvana-develo|JKSE|138.71915099754|142||0|-0.04762|140|0.19512|71.36|-0.09014|-0.04744|-0.0052221956754484|0.818|0.16268|11|7|0.03855939524838|4.0740097192225
2024-02-10 16:22:59|DAILY|06520|101383|/equities/clipan-finance|JKSE|467.13108397119|45||0|-0.11028|476|-0.08547|56.24|0.05043|0.09125|0.080261199276619|0.765|0.1244|17|9|0.090721|3.835593
2024-02-10 16:23:01|DAILY|06521|101384|/equities/colorpak-indon|JKSE|959.64497252162|70|-0.0051|1|-0.00508|980|0|62.07|0.04044|0.07314|0.1064329632718|0.467|0.07421|15|5|0.037665|2.301349
2024-02-10 16:23:02|DAILY|06522|1137585|/equities/communication-cable-systems-tbk-pt|JKSE|-504.52030260676|8||0|0.05189|446|-0.19238|70.86|0.07371|0.10649|-0.047049173204042|0.714|0.17808|14|9|0.1146026026026|5.5372922922923
2024-02-10 16:23:02|DAILY|06523|1096524|/equities/cottonindo-ariesta|JKSE|56.856097275631|10||0|-0.07463|62|-0.02924|35.18|-0.01408|0.06476|0.085532831509339|0.545|0.13512|11|3|0.057232323232323|5.6739848484848
2024-02-10 16:23:03|DAILY|06524|101385|/equities/cowell-develop|JKSE|-50.028650148524|67||0|0|50||0|0|0|0|0|0|0|0|0|0.25021212121212
2024-02-10 16:23:03|DAILY|06525|1179332|/equities/damai-sejahtera-abadi-tbk-pt|JKSE|215.64820198244|90|0.0882|1|0.08824|222|-0.15469|19.72|0.01529|0.13093|0.10325880111187|0.531|0.24104|32|8|0.22856666666667|6.8296263888889
2024-02-10 16:23:05|DAILY|06526|1155552|/equities/dana-brata-luhur|JKSE|-802.21980531905|9|0.0201|1|0.02013|760|-0.05696|40.77|0.01357|0.06088|0.025651480981405|0.682|0.13688|22|10|-0.023330386740332|4.4559480662984
2024-02-10 16:23:06|DAILY|06527|945182|/equities/danasupra-erapacific-tbk-pt|JKSE|1247.9483683903|4|0.6585|2|0.455|1455|-0.28571|22.84|-0.0127|0.03578|0.019981622256425|0.421|0.06222|19|3|-0.0014302059496568|1.8800160183066
2024-02-10 16:23:06|DAILY|06528|101386|/equities/darma-henwa-tb|JKSE|-65.738461841262|37||0|-0.13846|56|0.18056|4.13|-0.00437|0.00077|0.0041639579169865|0.969|0.01069|223|4|0.050985386221294|2.687239039666
2024-02-10 16:23:07|DAILY|06529|1141286|/equities/darmi-bersaudara-tbk-pt|JKSE|-239.43078858044|7||0|-0.88182|52|6.23268|45.65|0.30659|0.39921|0.57624109113354|0.55|0.18552|20|6|0.12266594124048|5.1252687704026
2024-02-10 16:23:08|DAILY|06530|101387|/equities/darya-varia-la|JKSE|-1720.4976735287|76|-0.1517|1|-0.15167|1650|-0.0275|76.75|-0.02126|0.03068|0.0037704139573762|0.583|0.05926|12|6|-0.01338453815261|2.0982871485944
2024-02-10 16:23:09|DAILY|06531|1175870|/equities/dci-indonesia-tbk-pt|JKSE|34515.646291301|3||0|-0.07644|36550|0.23206|14.7|0.12584|0.25645|0.43542931980836|0.575|0.08388|40|8|0.85899491525424|2.517506779661
2024-02-10 16:23:10|DAILY|06532|101224|/equities/delta-jakarta|JKSE|-3516.7455006973|172||0|-0.09358|3390|-0.04681|32.76|-0.01875|0.01319|-0.017919583579396|0.36|0.04959|25|4|-0.058334343434343|1.4400939393939
2024-02-10 16:23:11|DAILY|06533|101388|/equities/delta-dunia-ma|JKSE|-401.86176728819|4|-0.0056|1|-0.00556|358|-0.05916|49.85|0.1164|0.19404|0.12714575091391|0.6|0.15785|20|8|0.094268|5.092507
2024-02-10 16:23:11|DAILY|06534|101225|/equities/destinasi-tirt|JKSE|-231.40314943678|85||0|-0.31013|218|-0.04|43.95|0.15262|0.20932|0.029949229762157|0.579|0.14351|19|7|-0.034377584330794|5.0077312295974
2024-02-10 16:23:12|DAILY|06535|1097838|/equities/dewata-freight|JKSE|-5.7105690460899|7||0|-0.66667|3|-0.25|9.46|0.01711|0.02815|-0.004509938446401|0.969|0.02677|96|4|-0.34801312910284|3.9516072210066
2024-02-10 16:23:14|DAILY|06536|101389|/equities/dharma-samuder|JKSE|-66.960677623195|33||0|-0.14286|60|-0.07895|69.14|-0.09355|-0.04384|-0.019737283424062|0.5|0.168|14|5|-0.002244|5.250674
2024-02-10 16:23:14|DAILY|06537|101390|/equities/dharma-satya-n|JKSE|-546.25284438734|68|-0.0455|1|-0.04545|525|-0.12|46.65|0.02587|0.05719|0.056442113373298|0.6|0.11986|20|11|0.040951|3.945552
2024-02-10 16:23:15|DAILY|06538|1170439|/equities/diagnos-laboratorium-utama-pt-tbk|JKSE|-291.4415668846|29|0|1|0|256|0.31959|40.06|-0.09379|-0.04575|0.11959940605946|0.556|0.21302|18|5|0.079668891855808|6.063955941255
2024-02-10 16:23:16|DAILY|06539|1156799|/equities/diamond-citra-propertindo-pt|JKSE|-8.4733521225952|7||0|-0.41667|7|0.71851|16.74|0.04585|0.06112|0.014666619989025|0.849|0.04529|53|6|-0.27986114221725|2.3034031354983
2024-02-10 16:23:16|DAILY|06540|1156578|/equities/diamond-food-indonesia|JKSE|-822.93658708985|6||0|0.00625|805|-0.05325|81.58|-0.01983|0.00491|-0.028818513867758|0.5|0.08235|12|5|-0.037584349593496|2.4332987804878
2024-02-10 16:23:18|DAILY|06541|102977|/equities/dian-swastatik|JKSE|-140719.97003594|3||0|-0.04|120000|1.4489|17.25|0.1413|0.23853|0.35526790592951|0.5|0.07281|28|3|0.54168865979381|2.2736824742268
2024-02-10 16:23:19|DAILY|06542|1153258|/equities/digital-mediatama-maxima-pt|JKSE|-308.94191070354|7||0|-0.07914|256|-0.0424|35.46|0.35233|0.45636|0.033523676240124|0.536|0.20186|28|12|0.11493393393393|6.5470850850851
2024-02-10 16:23:19|DAILY|06543|1167988|/equities/djasa-ubersakti-tbk|JKSE|-50.084831608335|66|-0.0196|1|-0.01961|50|0.08|28.82|0.07733|0.20757|0.29200361983487|0.682|0.19933|22|5|0.016545064377682|5.3808626609442
2024-02-10 16:23:20|DAILY|06544|1141614|/equities/dms-propertindo-tbk-pt|JKSE|-50|1||0|0|50|0|6.35|0.01744|0.02485|0.0039275880789207|0.955|0.02395|157|3|-0.1989518555667|3.571109327984
2024-02-10 16:23:21|DAILY|06545|962002|/equities/dua-putra-utama-makmur-pt|JKSE|-26.237991826719|6||0|-0.14286|24|0.04541|18.63|0.06244|0.1174|0.10549464760408|0.542|0.10049|24|3|-0.2071814159292|3.6959336283186
2024-02-10 16:23:23|DAILY|06546|101392|/equities/duta-anggada-r|JKSE|116.93128064686|24||0|-0.21512|135|-0.08971|51.18|-0.06491|0.01307|-0.075873439063249|0.471|0.15744|17|5|0.005097424412094|4.5864759238522
2024-02-10 16:23:23|DAILY|06547|985737|/equities/duta-intidaya-tbk-pt|JKSE|253.28731847892|180|0.422|1|0.42202|310|-0.19159|34.55|0.01238|0.08181|0.063107714129319|0.5|0.19825|20|8|0.11612413793103|6.5160195402299
2024-02-10 16:23:24|DAILY|06548|101393|/equities/duta-pertiwi-t|JKSE|-4791.5212589011|32||0|0.06422|4640|-0.07234|17.5|-0.03563|0.00335|-0.0066355374524108|0.477|0.08023|44|7|0.027619225967541|2.2839463171036
2024-02-10 16:23:24|DAILY|06549|101391|/equities/dt-pertiwi-nus|JKSE|-443.30885008064|29||0|-0.06161|396|0.05268|26.88|-0.0448|-0.01578|0.05307138628235|0.563|0.09971|32|12|0.083655405405405|3.4440653153153
2024-02-10 16:23:25|DAILY|06550|1057061|/equities/dwi-guna-laksana|JKSE|108.93206881073|73||0|-0.23077|110|0.00704|61.2|-0.06459|-0.00524|-0.001441746411236|0.667|0.30303|15|8|-0.018894949494949|6.6073505050505
2024-02-10 16:23:27|DAILY|06551|101394|/equities/dyandra-media|JKSE|-83.216535637238|133||0|-0.2549|76|-0.00322|53.75|-0.03247|0.02881|0.046315917444767|0.563|0.1448|16|7|0.011555443548387|5.1218477822581
2024-02-10 16:23:28|DAILY|06552|101366|/equities/bw-plantation|JKSE|-55.019250658994|68||0|-0.07273|51|-0.08333|58.31|0.01786|0.06697|-0.054052305874192|0.438|0.15579|16|5|-0.061333|4.876584
2024-02-10 16:23:28|DAILY|06553|1141611|/equities/eastparc-hotel-tbk-pt|JKSE|-152.69481900085|68|-0.1|1|-0.1|144|0.44144|77.75|0.03812|0.06821|0.11343426358466|0.583|0.14078|12|7|0.077938|4.978192
2024-02-10 16:23:29|DAILY|06554|102133|/equities/eka-sari-loren|JKSE|-183.38777330371|75||0|-0.19912|181|0.25789|45.84|-0.1124|-0.00891|0.091601010409092|0.632|0.14751|19|5|0.13092486772487|5.7980095238095
2024-02-10 16:23:30|DAILY|06555|101395|/equities/ekadharma-inte|JKSE|-254.41055816709|216||0|-0.07353|252|-0.04225|49.06|0.02875|0.04967|0.058189602687169|0.625|0.06166|16|9|0.024463|2.01196
2024-02-10 16:23:31|DAILY|06556|101226|/equities/elang-mahkota|JKSE|-532.83878267825|40||0|-0.14182|472|-0.05573|30.67|0.05034|0.11368|0.13390448649844|0.467|0.13026|30|4|0.050827945776851|4.5474316996872
2024-02-10 16:23:32|DAILY|06557|101396|/equities/electronic-cit|JKSE|-290.80962751699|42||0|-0.10738|266|0.10672|27.78|-0.03806|0.01626|-0.064417701803934|0.333|0.11971|27|7|-0.11538811630847|3.7168672566372
2024-02-10 16:23:33|DAILY|06558|101397|/equities/elnusa-tbk|JKSE|384.37259022516|25||0|-0.02451|398|0.04615|42.43|0.03771|0.07459|0.13369101336253|0.522|0.1189|23|9|0.067926|3.771348
2024-02-10 16:23:33|DAILY|06559|1050170|/equities/emdeki-utama|JKSE|198.52020187978|20|-0.013|2|-0.02885|202|0.05584|57.65|-0.02765|-0.00121|0.028950289996398|0.647|0.11844|17|8|0.034465465465466|3.4935265265265
2024-02-10 16:23:34|DAILY|06560|101398|/equities/energi-mega-pe|JKSE|-227.33146123973|13|-0.0955|1|-0.09545|199|-0.08333|37.96|-0.03293|0.03743|0.10023448833045|0.577|0.15547|26|11|0.21140840840841|5.2181681681682
2024-02-10 16:23:36|DAILY|06561|101227|/equities/enseval-putera|JKSE|-2684.1867514863|132||0|-0.07143|2600|0.07581|39.52|-0.04835|0.00234|-0.016212220830011|0.286|0.07798|21|4|0.036565036420395|2.0212299687825
2024-02-10 16:23:36|DAILY|06562|1141289|/equities/envy-technologies-indonesia-tbk-pt|JKSE|-53.599171958496|2||0|0|50|-0.01961|31.67|0.21678|0.25354|-0.063279747829638|0.5|0.29353|6|2|-1.2942460732984|7.5094607329843
2024-02-10 16:23:37|DAILY|06563|101228|/equities/equity-develop|JKSE|-65.782530865752|109|-0.0164|1|-0.01639|60|-0.16456|29.74|-0.02065|0.06225|0.046983093312496|0.667|0.19517|27|11|0.076040614709111|6.2351459934138
2024-02-10 16:23:37|DAILY|06564|1174795|/equities/era-graharealty-pt-tbk|JKSE|-108.02351096341|115|-0.193|1|-0.19298|92|-0.12308|42.25|0.08345|0.14831|0.095551766241421|0.5|0.1468|12|2|0.014114331723027|6.4889935587762
2024-02-10 16:23:38|DAILY|06565|1156771|/equities/era-mandiri-cemerlang-tbk-pt|JKSE|49.544321022754|78|-0.0909|1|-0.09091|50|0.03774|52.59|0.12038|0.23385|0.16181272865823|0.706|0.19734|17|7|-0.045954685890834|5.4940164778579
2024-02-10 16:23:40|DAILY|06566|101399|/equities/erajaya-swasem|JKSE|411.84033353014|46|0.2053|1|0.20526|458|-0.20833|50.26|0.02017|0.05227|-0.086771016566702|0.526|0.14387|19|10|0.0656|4.01785
2024-02-10 16:23:41|DAILY|06567|101229|/equities/eratex-djaja-t|JKSE|-292.97786704325|43||0|-0.27746|250|0.94615|38.58|-0.01918|0.06778|0.10020895115265|0.583|0.18198|24|6|0.21586260330579|6.365048553719
2024-02-10 16:23:41|DAILY|06568|1158985|/equities/esta-multi-usaha-pt|JKSE|-82.804834158431|27||0|-0.0875|73|0.03704|42.05|0.06155|0.16447|0.113854769693|0.545|0.22451|22|4|0.079414300736067|6.8657970557308
2024-02-10 16:23:42|DAILY|06569|1117906|/equities/estika-tata-tiara|JKSE|208.21082388584|165||0|2.18421|242|-0.13415|39.81|-0.0516|-0.00922|-0.078262055822925|0.524|0.18409|21|10|0.013786|5.872949
2024-02-10 16:23:43|DAILY|06570|101400|/equities/eterindo-wahan|JKSE|-90.040430563524|177||0|-0.75862|70|-0.20283|30|0.22069|0.25655|0.28555228070045|0.7|0.2276|10|6|0.14709033613445|7.091006302521
2024-02-10 16:23:44|DAILY|06571|101401|/equities/eureka-prima|JKSE|-90.040430563524|177||0|-0.75862|70|-0.20283|3|0.02207|0.02566|0.40793182957206|0.07|0.02276|10|6|0|0
2024-02-10 16:23:45|DAILY|06572|101230|/equities/ever-shine-tex|JKSE|49.918737713811|45|-0.0196|1|-0.01961|50|-0.01923|54.12|-0.04911|0.06337|0.094511309211398|0.647|0.14699|17|6|0.037233402489627|4.5663371369294
2024-02-10 16:23:46|DAILY|06573|101403|/equities/exploitasi-ene|JKSE|-50|1||0|0|50|0|1|0|0|0|0.998|0|622|0|0|0
2024-02-10 16:23:46|DAILY|06574|101404|/equities/express-transi|JKSE|-50|1||0|0|50|0|1|0|0|0|0.999|0|669|0|0|0
2024-02-10 16:23:47|DAILY|06575|101405|/equities/fajar-surya-wi|JKSE|5635.1116126729|9|-0.0569|1|-0.05691|5800|0|10.86|-0.02714|0.00944|0.017356076734372|0.429|0.04231|28|2|-0.059060897435897|1.3721794871795
2024-02-10 16:23:49|DAILY|06576|1174972|/equities/falmaco-nonwoven-industri-pt-tbk|JKSE|32.0523245723|4|-0.0505|2|-0.08108|34|0.06818|21.38|0.10553|0.16266|0.14677643028918|0.615|0.1514|13|3|-0.52364768683274|5.9009786476868
2024-02-10 16:23:49|DAILY|06577|1168850|/equities/fap-agri-tbk-pt|JKSE|-5351.0188926513|54||0|0.02913|5300|0.01229|57.92|0.03217|0.04798|0.077180822443985|0.583|0.03874|12|3|0.11851336898396|1.1718155080214
2024-02-10 16:23:50|DAILY|06578|101231|/equities/fast-food-indo|JKSE|-767.1025398116|125|-0.1063|1|-0.10625|715|-0.0303|48.5|-0.00241|0.01459|-0.01430907583551|0.556|0.0667|18|10|-0.039527582748245|2.4451183550652
2024-02-10 16:23:51|DAILY|06579|1172380|/equities/fimperkasa-utama-tbk-pt|JKSE|53.099337519618|10||0|0.07813|69|0.08628|61.36|0.04807|0.10207|-0.0057696174259428|0.455|0.15761|11|3|-0.048614035087719|5.6330950292398
2024-02-10 16:23:51|DAILY|06580|101406|/equities/first-media-tb|JKSE|-80.01336719365|100|-0.2604|1|-0.26042|71|0.24675|30.56|0.0073|0.08794|0.064724725955769|0.704|0.16914|27|9|-0.044535714285714|5.5334556277056
2024-02-10 16:23:53|DAILY|06581|101604|/equities/tiga-pilar-sej|JKSE|118.13438383066|29||0|-0.19753|130|0.27559|50.75|0.0919|0.13225|-0.0035558735903442|0.5|0.14984|16|5|0.034688095238095|4.8144988095238
2024-02-10 16:23:54|DAILY|06582|101232|/equities/fks-multi-agro|JKSE|5494.0529763724|4|0.0009|2|0|5550|-0.13139|15.32|0.039|0.10433|0.10612759271206|0.622|0.08363|37|5|0.20123684210526|2.5026350877193
2024-02-10 16:23:54|DAILY|06583|1179151|/equities/formosa-ingredient-factory-pt-tbk|JKSE|-179.90297475629|39|0.0062|1|0.00621|162|-0.0408|86.17|0.03153|0.09922|-0.040795146135879|0.167|0.12214|6|1|-0.10013873873874|4.581563963964
2024-02-10 16:23:55|DAILY|06584|101407|/equities/fortune-indone|JKSE|246.28563114582|4|1.4402|2|0.95722|366|0|22.87|-0.0964|-0.00072|0.022443200002842|0.605|0.21972|38|10|0.35844610091743|7.3836662844037
2024-02-10 16:23:56|DAILY|06585|101408|/equities/fortune-mate-i|JKSE|-271.93874512965|148||0|-0.65468|240|0.40201|27.32|-0.00132|0.09252|-0.004397187014607|0.545|0.25999|22|8|0.13908823529412|7.9951590909091
2024-02-10 16:23:57|DAILY|06586|1009373|/equities/forza-land-indonesia-tbk-pt|JKSE|-50|1||0|0|50|0|1|0|0|0|0.997|0|317|0|0|0
2024-02-10 16:23:58|DAILY|06587|1141613|/equities/fuji-finance-indonesia-tbk-pt|JKSE|231.57093409528|72|-0.1103|1|-0.11029|242|0.0625|99.56|0.30948|0.4094|0.080239539531145|0.444|0.26336|9|4|0.15548500517063|6.3981675284385
2024-02-10 16:23:58|DAILY|06588|101410|/equities/gajah-tunggal|JKSE|-1174.7467931261|3|0.0098|1|0.0098|1030|0.39666|49.9|0.07413|0.12016|0.17819640113052|0.65|0.12778|20|8|0.107815|4.046911
2024-02-10 16:23:59|DAILY|06589|1156094|/equities/galva-technologies-tbk-pt|JKSE|-537.46522256673|43|-0.2491|1|-0.24912|428|-0.30488|59.5|0.04184|0.09656|0.17428943894765|0.5|0.20222|16|8|0.11834708249497|6.1855492957747
2024-02-10 16:24:00|DAILY|06590|101411|/equities/garda-tujuh-bu|JKSE|331.31010451741|33||0|-0.17073|408|-0.22069|27.38|0.16284|0.2543|0.54662254977736|0.538|0.26059|13|6|0.4717087628866|9.106587628866
2024-02-10 16:24:02|DAILY|06591|101412|/equities/garuda-indones|JKSE|-75.863378284362|110||0|-0.17284|67|0.30276|50.8|0.16282|0.21152|0.14713872158617|0.6|0.16597|10|3|-0.2550113452188|5.2826969205835
2024-02-10 16:24:02|DAILY|06592|1052356|/equities/garuda-maintenance-facility|JKSE|74.524681972776|71|-0.0833|1|-0.08333|77|0.17449|48.95|0.01876|0.0747|0.10830263042591|0.474|0.14428|19|6|-0.025957|5.046338
2024-02-10 16:24:03|DAILY|06593|955953|/equities/garuda-metalindo-tbk|JKSE|-807.66642156732|41||0|-0.12426|740|-0.00847|29.39|-0.09704|-0.00155|0.0097708003606221|0.536|0.14699|28|7|0.089061413673233|5.0861749710313
2024-02-10 16:24:03|DAILY|06594|1097268|/equities/garudafood-putra-putri|JKSE|-443.9194725617|9|0.0341|1|0.03415|424|-0.05439|41.33|-0.01902|0.00798|0.049146994656716|0.667|0.07362|24|12|0.047921|2.517993
2024-02-10 16:24:04|DAILY|06595|1153099|/equities/gaya-abadi-sempurna|JKSE|-70.517647819842|133||0|-0.60526|60|-0.23874|39.36|0.14291|0.20089|0.0522479282637|0.636|0.18352|22|10|-0.31659318637275|5.9410460921844
2024-02-10 16:24:06|DAILY|06596|101413|/equities/gema-grahasara|JKSE|222.68855943554|28|-0.1268|1|-0.12676|248|-0.13288|23.85|-0.07678|-0.01055|-0.005847929212045|0.424|0.12478|33|8|0.028386977886978|4.2216302211302
2024-02-10 16:24:06|DAILY|06597|1177036|/equities/geoprima-solusi-tbk-pt|JKSE|-138.60025186825|42||0|-0.08271|122|-0.10135|46.08|-0.13053|-0.02246|0.053373557954869|0.583|0.25908|12|4|0.012292929292929|7.0211481481482
2024-02-10 16:24:07|DAILY|06598|1073263|/equities/gihon-telekom|JKSE|1795.624374259|28|-0.0145|2|-0.04948|1825|-0.03202|34.35|-0.06849|-0.0178|0.054383531081902|0.538|0.12557|26|10|0.090865217391304|3.5262760869565
2024-02-10 16:24:08|DAILY|06599|1155107|/equities/ginting-jaya-energi|JKSE|-50|286|0|1|0|50|-0.15254|44.21|0.01729|0.09446|-0.016493755086256|0.571|0.17232|14|7|-0.09737278761062|3.8150696902655
2024-02-10 16:24:09|DAILY|06600|101414|/equities/global-mediaco|JKSE|-269.83741290097|3|0.0079|1|0.00794|254|-0.08029|45.36|-0.01155|0.02336|0.020331437574058|0.5|0.11063|22|9|0.010357|3.824305
2024-02-10 16:24:10|DAILY|06601|1177101|/equities/global-sukses-solusi-tbk-pt|JKSE|45.462837938927|8|0.0182|1|0.01818|56|0.16779|30.79|0.05573|0.13081|0.061729751547908|0.579|0.14465|19|2|-0.18595608108108|6.0546891891892
2024-02-10 16:24:11|DAILY|06602|101415|/equities/global-telesho|JKSE|-106.32653399157|6||0|-0.10784|91|-0.06422|30.69|-0.08916|-0.01462|-0.038370695399971|0.483|0.23757|29|11|-0.0030402234636873|7.1530960893855
2024-02-10 16:24:12|DAILY|06603|101416|/equities/golden-eagle-e|JKSE|-853.8674302819|32||0|-0.23077|750|0.40288|47.3|0.0932|0.18702|0.37565737069032|0.55|0.17957|20|8|0.28050562947799|6.1681678607984
2024-02-10 16:24:12|DAILY|06604|101233|/equities/golden-energy|JKSE|-6019.3311380234|37||0|-0.00429|5800|-0.02917|35.83|-0.03212|0.008|0.012388283858393|0.667|0.12389|18|9|0.13134948604993|3.3031615271659
2024-02-10 16:24:13|DAILY|06605|1138474|/equities/golden-flower-tbk-pt|JKSE|592.62937358003|3|0.56|1|0.56|780|-0.23699|35.09|-0.05892|0.04508|-0.020440527751165|0.522|0.27345|23|7|0.091449938195303|8.0889394313968
2024-02-10 16:24:15|DAILY|06606|943646|/equities/golden-plantation-pt|JKSE|592.62937358003|3|0.56|1|0.56|780|-0.23699|1.53|-0.00256|0.00196|-0.039158099140163|0.023|0.01189|23|7|0|0
2024-02-10 16:24:15|DAILY|06607|943650|/equities/goodyear-indon|JKSE|-1388.6455801821|4||0|-0.03846|1250|0.07365|29.82|-0.02441|0.02005|0.03905680217935|0.429|0.05683|28|6|-0.004972553699284|2.459977326969
2024-02-10 16:24:16|DAILY|06608|101418|/equities/gowa-makassar|JKSE|-4469.4930196295|24||0|0.45238|3660|-0.8377|5.38|-0.08074|0.03332|-0.046475643013166|0.5|0.07148|24|0|0.051427631578947|0.49257236842105
2024-02-10 16:24:17|DAILY|06609|101419|/equities/gozco-plantati|JKSE|105.65226331956|43|0.164|2|0.00952|106|0.1413|57.87|-0.06278|0.0519|0.17170259848026|0.6|0.19899|15|5|0.16320549450549|4.4361043956044
2024-02-10 16:24:17|DAILY|06610|985853|/equities/graha-andrasentra-propertindo|JKSE|-50|1||0|0|50|0|1|0|0|0|0.997|0|377|0|0|0
2024-02-10 16:24:19|DAILY|06611|101420|/equities/graha-layar-pr|JKSE|-2205.5857200596|36|-0.3129|1|-0.31295|1910|0.29361|23.12|-0.00458|0.08503|0.069053143706773|0.462|0.15417|26|5|0.039529874213836|4.8038349056604
2024-02-10 16:24:20|DAILY|06612|1166028|/equities/grand-house-mulia-pt|JKSE|-246.65428755938|82||0|-0.48571|216|-0.24949|25.86|0.04557|0.11093|0.067991060536186|0.655|0.18751|29|9|0.081876052948255|4.8006931407942
2024-02-10 16:24:20|DAILY|06613|101421|/equities/grand-kartech|JKSE|-505.62139659804|38|-0.0522|1|-0.05217|436|-0.18198|13.33|-0.00025|0.09446|-0.19955913998268|0.667|0.22945|6|1|-0.85397435897436|4.7690427350427
2024-02-10 16:24:21|DAILY|06614|101422|/equities/greenwood-seja|JKSE|-160.57964986245|132||0|-0.12048|146|0.06863|48.06|-0.04755|0.03173|0.02635789292296|0.778|0.1498|18|10|0.051607429718876|4.5326435742972
2024-02-10 16:24:21|DAILY|06615|1177104|/equities/gts-internasional-tbk-pt|JKSE|49.594867923964|139||0|-0.09091|50|0.1|45.4|-0.0706|-0.04345|-0.049225989422791|0.6|0.14742|10|6|-0.068959459459459|4.3907280405405
2024-02-10 16:24:23|DAILY|06616|101423|/equities/gudang-garam-t|JKSE/MSCI_EEM/EMCONSGROWTH|-20435.891917999|70||0|-0.15589|19900|-0.07094|35.81|0.03234|0.0643|-0.0076040619241053|0.615|0.07718|26|11|-0.071608|2.551262
2024-02-10 16:24:24|DAILY|06617|1078225|/equities/guna-timur-raya|JKSE|83.984257340677|33|0.0112|1|0.01124|90|-0.13592|74.46|0.23825|0.27395|0.073281792924017|0.615|0.15905|13|8|0.061519|5.649576
2024-02-10 16:24:25|DAILY|06618|101424|/equities/gunawan-dianja|JKSE|-135.88084534251|4|-0.032|1|-0.032|121|-0.11972|41.54|-0.10148|-0.01426|0.029032938659884|0.458|0.18755|24|8|0.15351|6.46121
2024-02-10 16:24:25|DAILY|06619|1152962|/equities/gunung-raja-paksi|JKSE|-471.31063737592|109||0|-0.06637|422|0.05232|40.14|-0.04082|0.01755|-0.0030696252490191|0.545|0.16155|22|6|0.086103935418769|5.3472653884965
2024-02-10 16:24:26|DAILY|06620|943648|/equities/h-m-sampoerna|JKSE|-920.89708191848|40||0|-0.01124|880|0.21401|30.03|-0.00764|0.02237|-0.0065004439583866|0.5|0.0931|32|11|-0.063003|2.902289
2024-02-10 16:24:28|DAILY|06621|101425|/equities/hanson-int-sb|JKSE/MSCI_EEM_SMALLCAP|-50|1||0|0|50|0|1|0|0|0|0.889|0|9|0|0|0
2024-02-10 16:24:28|DAILY|06622|1173515|/equities/harapan-duta-pertiwi-pt|JKSE|-60.553905891155|22|0.0588|1|0.05882|54|0.02|39.81|-0.01023|0.07889|-0.15178131854938|0.5|0.21482|16|3|-0.044224924012158|4.8522537993921
2024-02-10 16:24:29|DAILY|06623|101207|/equities/ahap-tbk|JKSE|-92.082052694968|48||0|-0.09639|75|0.29171|67.57|0.06534|0.15811|0.12600425012427|0.857|0.1614|14|8|0.11755689828802|6.6519768378651
2024-02-10 16:24:30|DAILY|06624|1025104|/equities/hartadinata-abadi|JKSE|340.85181130512|17|-0.057|1|-0.05699|364|-0.13839|42.78|-0.04855|0.01577|-0.011383743900025|0.478|0.11973|23|9|0.103356|4.200198
2024-02-10 16:24:30|DAILY|06625|101427|/equities/harum-energy|JKSE|-1265.3023959999|87||0|-0.32416|1105|0.15957|32.64|0.12754|0.16366|0.32336174336609|0.5|0.12151|28|10|0.198523|4.291802
2024-02-10 16:24:32|DAILY|06626|1176963|/equities/hasnur-internasional-shipping|JKSE|217.21531406843|25||0|-0.07627|218|0.47208|52.09|0.07323|0.11194|0.10508454524306|0.636|0.18161|11|5|-0.022053601340034|5.2770435510888
2024-02-10 16:24:33|DAILY|06627|1141607|/equities/hensel-davest-indonesia-tbk-pt|JKSE|-50.000000649011|331||0|-0.46237|50|0.1802|40.31|0.16128|0.26562|0.15787495924434|0.563|0.24558|16|5|-0.15227384615385|5.7925887179487
2024-02-10 16:24:33|DAILY|06628|101428|/equities/hero-super-mar|JKSE|-971.30362673439|106|-0.2541|1|-0.2541|910|-0.11273|61.79|-0.08738|-0.02587|0.023584557239974|0.5|0.16784|14|6|0.044032989690722|4.5891134020619
2024-02-10 16:24:34|DAILY|06629|101429|/equities/hexindo-adiper|JKSE|-6010.5890328331|11|0.0315|1|0.03153|5725|-0.1284|45|0.04238|0.07556|0.086975090436139|0.409|0.07107|22|5|0.067319|2.274786
2024-02-10 16:24:35|DAILY|06630|943655|/equities/hd-capital|JKSE|-4.1454027378672|2||0|0.33333|4|0.10654|1.31|-0.00586|0.00047|-0.0017914244434352|0.966|0.00831|436|1|-0.2026393728223|1.1188571428571
2024-02-10 16:24:36|DAILY|06631|1096523|/equities/hk-metals-utama|JKSE|-50.000000006585|362||0|-0.21875|50|0.20457|39.25|-0.11498|-0.02213|-0.073841894242337|0.667|0.28566|12|4|-0.11994350961538|4.1122163461539
2024-02-10 16:24:37|DAILY|06632|1137430|/equities/hotel-fitra-international-tbk-pt|JKSE|556.97432613686|20|0.0693|2|0.05505|575|0.06863|36.07|0.05798|0.14113|0.23511811697503|0.667|0.1441|27|9|0.32446223564955|5.5873413897281
2024-02-10 16:24:37|DAILY|06633|101431|/equities/hotel-mandarin|JKSE|-50|1||0|0|50|0|1|0|0|0|0.952|0|21|0|0|0
2024-02-10 16:24:38|DAILY|06634|101432|/equities/hotel-sahid-ja|JKSE|-2440.1561258298|3||0|0.20872|1940|-0.26453|19|0.07825|0.16079|0.13551252780443|0.561|0.1054|41|10|0.045259923175416|3.5131984635083
2024-02-10 16:24:39|DAILY|06635|943656|/equities/humpuss-interm|JKSE|357.96419529014|21|0.0098|1|0.00976|414|0.21302|23.38|-0.05696|0.0148|0.01815089115748|0.692|0.19307|39|17|0.09200643776824|6.5785354077253
2024-02-10 16:24:40|DAILY|06636|101433|/equities/ictsi-jasa-pri|JKSE|83.276966884681|3|0.2508|2|0.19481|92|0.16667|41.7|-0.0414|0.0318|0.10129058449895|0.478|0.20195|23|6|0.14738501560874|6.7072674297606
2024-02-10 16:24:41|DAILY|06637|1177229|/equities/idea-indonesia-akademi-tbk-pt|JKSE|47.986108150302|8|0.0495|2|-0.01724|57|0.0131|30.68|0.03084|0.08332|0.079729383017715|0.474|0.22524|19|7|-0.051637288135593|7.4629033898305
2024-02-10 16:24:41|DAILY|06638|1155911|/equities/ifishdeco-pt|JKSE|923.5932767933|12|0.0275|2|-0.01064|930|0.02415|31.03|-0.00986|0.04826|0.073187835915489|0.586|0.17943|29|12|0.14304939626784|5.487289791438
2024-02-10 16:24:42|DAILY|06639|1172375|/equities/imago-mulia-persada-tbk-pt|JKSE|-62.696095569538|39||0|-0.07018|53|0.03636|59.27|0.07851|0.13897|0.018499556882816|0.545|0.21113|11|4|-0.028910144927536|6.5172188405797
2024-02-10 16:24:43|DAILY|06640|943664|/equities/impack-pratama|JKSE|367.62111201736|84|0.1005|2|0.08571|380|-0.88338|39.87|0.01014|0.10061|0.042352669875833|0.478|0.08805|23|6|0.052029|2.188226
2024-02-10 16:24:45|DAILY|06641|101435|/equities/indah-kiat-pul|JKSE/MSCI_EEM|-8293.8465186422|88|-0.2129|1|-0.21287|7950|0.00841|35.12|0.01405|0.05755|0.071965192902854|0.615|0.11194|26|11|0.051991|3.955841
2024-02-10 16:24:45|DAILY|06642|1073264|/equities/indah-prakasa-sentosa|JKSE|-180.16303841534|107||0|-0.225|155|0.14685|25.03|0.12797|0.19282|0.10779819666323|0.594|0.17574|32|12|-0.18474751929438|6.2416868798236
2024-02-10 16:24:46|DAILY|06643|101436|/equities/indal-aluminiu|JKSE|189.89477724012|32|0|1|0|206|-0.0463|35.69|-0.06668|-0.02358|0.019828872248161|0.423|0.09262|26|8|-0.036799791449426|3.1257393117831
2024-02-10 16:24:47|DAILY|06644|101437|/equities/indika-energy|JKSE|-1446.0538396792|12||0|-0.07042|1320|-0.06885|38.04|0.05385|0.11418|0.071950291251828|0.692|0.14864|26|11|0.0747|4.553811
2024-02-10 16:24:47|DAILY|06645|101438|/equities/indo-acidatama|JKSE|-67.409513483378|41||0|-0.0625|60|0.1093|60|-0.06219|-0.02238|-0.0060948715886883|0.375|0.12966|16|4|0.018415|3.908402
2024-02-10 16:24:49|DAILY|06646|987137|/equities/indo-komoditi-korpora-tbk-pt|JKSE|-50.000068505808|249||0|-0.07407|50|-0.14286|38.67|0.04867|0.15164|0.28734423210682|0.667|0.21963|18|6|0.10618644067797|5.0054427966102
2024-02-10 16:24:50|DAILY|06647|101234|/equities/indo-kordsa-tb|JKSE|5693.5122816316|7|-0.0766|1|-0.07661|5725|-0.10469|29.81|0.00073|0.06236|0.060394766716109|0.481|0.10666|27|10|0.020858199753391|2.9565104808878
2024-02-10 16:24:50|DAILY|06648|1177035|/equities/indo-oil-perkasa-pt|JKSE|-147.17115124533|13|-0.0853|1|-0.08527|118|-0.18868|48.5|-0.13361|-0.06717|-0.11376779401449|0.5|0.2092|12|4|-0.10661111111111|5.0036784511785
2024-02-10 16:24:51|DAILY|06649|101235|/equities/indo-straits|JKSE|-366.84432200473|43|-0.0545|1|-0.05455|312|-0.09341|24.03|-0.06081|0.06193|0.16132135854471|0.639|0.24416|36|11|0.28822712238148|7.9448533627343
2024-02-10 16:24:52|DAILY|06650|101439|/equities/indo-tambangra|JKSE/MSCI_EEM_SMALLCAP|-27543.815664648|12||0|0.03089|26700|0.04049|27.47|0.00889|0.04498|0.062665899586275|0.639|0.09657|36|14|0.124605|3.197713
2024-02-10 16:24:53|DAILY|06651|101440|/equities/indocement-t-p|JKSE/MSCI_EEM|-9396.0906021149|13||0|-0.02222|8800|0.06084|54.89|-0.00503|0.04919|-0.0046937526528942|0.389|0.09877|18|3|-0.042487|3.118483
2024-02-10 16:24:54|DAILY|06652|101441|/equities/indofarma-tbk|JKSE|-498.38730825633|20||0|-0.16863|424|0.02155|28.82|-0.04933|0.03277|0.070935594940844|0.529|0.19874|34|9|0.021686686686686|4.9348838838839
2024-02-10 16:24:55|DAILY|06653|101443|/equities/indofood-s-m-t|JKSE/MSCI_EEM/EMCONSGROWTH|-6577.2923555771|132||0|-0.09286|6350|0.02666|36.21|-0.02281|-0.00278|-0.039876977168993|0.5|0.07681|24|9|-0.006326|2.25546
2024-02-10 16:24:56|DAILY|06654|101442|/equities/indofood-cbp|JKSE/MSCI_EEM/EMCONSGROWTH|10768.765661862|47||0|-0.01082|11425|-0.06192|45.43|-0.01004|0.02071|0.0013037600920344|0.381|0.06417|21|4|0.018366|2.278472
2024-02-10 16:24:56|DAILY|06655|1179330|/equities/indointernet-tbk-pt|JKSE|4177.5111251661|3|0.1496|1|0.14955|5150|-0.38207|22.31|0.01379|0.09377|0.1998890528118|0.586|0.1279|29|8|0.2837842835131|3.8688043143297
2024-02-10 16:24:58|DAILY|06656|101444|/equities/indomobil-mult|JKSE|-305.37843056642|1||0|0|272|-0.0681|45.45|0.01379|0.07531|0.076580999867906|0.591|0.17875|22|8|0.059264|5.408164
2024-02-10 16:24:59|DAILY|06657|101445|/equities/indomobil-suks|JKSE|-1552.9737979241|8||0|0.02985|1380|-0.02762|38.19|0.01961|0.11077|0.13367778512122|0.615|0.16349|26|6|0.102381|5.157121
2024-02-10 16:25:00|DAILY|06658|1155954|/equities/indonesia-fibreboard-industry-pt|JKSE|146.66732529741|22|0.0069|2|-0.10615|160|0.03468|51.47|-0.05818|-0.01375|0.025016104888538|0.526|0.14545|19|8|0.020017017017017|4.6084524524525
2024-02-10 16:25:00|DAILY|06659|962003|/equities/indonesia-pondasi-raya-tbk-pt|JKSE|130.89959527747|68||0|-0.04545|147|0.07692|35.44|-0.06364|0.01843|0.015565451826295|0.72|0.1769|25|13|0.00094333683105977|5.4521217208814
2024-02-10 16:25:01|DAILY|06660|943994|/equities/indo-prima-prope|JKSE|-522.71450584748|27||0|0.08511|510|-0.28282|32.55|0.0494|0.16642|0.16185213433074|0.6|0.23765|20|6|0.14126292466765|6.8571166912851
2024-02-10 16:25:03|DAILY|06661|101434|/equities/ind-air-transp|JKSE|49.984361515232|82||0|-0.18033|50|-0.15278|2.37|0.00476|0.00792|0.0076434939822184|0.988|0.00551|345|2|0.075401557285873|3.6982914349277
2024-02-10 16:25:04|DAILY|06662|102970|/equities/indonesian-p-p|JKSE|702.45000604896|19||0|0.25694|905|0.38095|32.32|-0.08568|-0.01793|-0.029164805257422|0.44|0.13525|25|5|0.10737530266344|5.3836670702179
2024-02-10 16:25:05|DAILY|06663|1141287|/equities/indonesian-tobacco-tbk-pt|JKSE|280.94775994686|133||0|0.02027|302|0.03497|45.68|-0.02009|0.05366|-0.067002997068723|0.526|0.19074|19|6|-0.15082|4.975146
2024-02-10 16:25:05|DAILY|06664|101446|/equities/indopoly-swaka|JKSE|-150.65274977952|9|-0.0217|1|-0.02174|135|-0.08|61.94|0.00923|0.05331|0.054480150518487|0.5|0.11684|16|7|0.081382382382382|3.8553883883884
2024-02-10 16:25:06|DAILY|06665|101236|/equities/indorama-synte|JKSE|-3079.5525893282|139|-0.3024|1|-0.30238|2930|-0.0367|30.71|0.02365|0.09169|0.10957148851223|0.536|0.12399|28|13|0.075818637274549|3.8868537074148
2024-02-10 16:25:08|DAILY|06666|101447|/equities/indoritel-makm|JKSE|4502.1844861874|110|-0.013|1|-0.01304|4540|0.07477|37.78|-0.03238|-0.01035|0.0090344538093238|0.522|0.06288|23|10|0.052458077709611|1.8867862985685
2024-02-10 16:25:10|DAILY|06667|101448|/equities/indosat-tbk|JKSE/MSCI_EEM_SMALLCAP|9217.598448246|18|-0.038|1|-0.03797|9500|0.02067|57.59|0.16255|0.2002|0.29973684232711|0.588|0.13392|17|8|0.17389257028112|4.4470411646586
2024-02-10 16:25:11|DAILY|06668|101449|/equities/indospring-tbk|JKSE|-2487.5611100042|8||0|0.01277|2380|-0.13603|34.46|-0.02068|0.0179|0.0076048189387964|0.464|0.08105|28|8|0.041546296296296|3.0887901234568
2024-02-10 16:25:12|DAILY|06669|1161552|/equities/indosterling-technomedia-tbk|JKSE|-50.541166878212|117||0|-0.98438|50|-0.19466|44.92|1.16411|1.35161|2.1580130686169|0.5|0.25106|12|4|-0.0093145038167929|7.6619541984733
2024-02-10 16:25:12|DAILY|06670|1008687|/equities/industri-dan-perdagangan-bintraco|JKSE|-104.33350946835|41|-0.0481|1|-0.04808|99|0.22353|8.25|0.00821|0.0118|0.0014048729750881|0.974|0.01853|116|7|-0.013229689067202|2.8318575727182
2024-02-10 16:25:14|DAILY|06671|1141609|/equities/inocycle-technology-tbk-pt|JKSE|-144.96171692769|87||0|-0.19255|130|0.19259|75.92|0.1018|0.14288|-0.045519300206701|0.75|0.19096|12|8|-0.043964894684052|5.8046268806419
2024-02-10 16:25:15|DAILY|06672|943644|/equities/intan-baruprana-finance-tbk-pt|JKSE|-15.620411621813|46||0|-0.44444|15|-0.03648|32.13|0.15764|0.21665|0.074225087310614|0.625|0.15256|16|5|-0.42316815742397|4.7484543828265
2024-02-10 16:25:15|DAILY|06673|101452|/equities/intanwijaya-in|JKSE|509.79086459498|67|0.0016|2|-0.02679|545|0.13675|64.71|0.01947|0.05315|0.14730679889421|0.429|0.12688|14|5|0.064196502057613|3.6197674897119
2024-02-10 16:25:16|DAILY|06674|1025105|/equities/integra-indocabinet|JKSE|285.25051392891|31|-0.0331|1|-0.03311|292|-0.26|51.05|0.04546|0.07638|0.04285365527492|0.632|0.15621|19|10|-0.037535|4.500595
2024-02-10 16:25:17|DAILY|06675|946578|/equities/inter-delta-tbk-pt|JKSE|127.16548063516|24||0|-0.19663|143|-0.20106|33.52|-0.0869|0.01305|0.013417364707255|0.519|0.27519|27|8|0.086572198275862|6.9362273706897
2024-02-10 16:25:18|DAILY|06676|101453|/equities/intermedia-cap|JKSE|-50.000060784918|211||0|-0.01961|50|0.02|57.8|-0.08943|-0.03089|-0.12997549019608|0.3|0.12906|10|3|0.039296954314721|2.9141827411168
2024-02-10 16:25:19|DAILY|06677|101454|/equities/inti-bangun-se|JKSE|-5014.2258778041|9||0|-0.10698|4800|-0.19554|14.68|-0.09111|-0.02605|0.094222894558788|0.429|0.16576|28|4|0.17809069212411|4.5475990453461
2024-02-10 16:25:20|DAILY|06678|945183|/equities/inti-agri-resources-tbk-pt|JKSE/MSCI_EEM_SMALLCAP|-50|1||0|0|50|0|1|0|0|0|0.929|0|14|0|0|0
2024-02-10 16:25:20|DAILY|06679|101455|/equities/intikeramik-al|JKSE|49.996874599736|59|0|2|0|50|0|13.22|0.00636|0.0076|0|0.948|0.00295|58|3|-0.036363636363636|0.42093212121212
2024-02-10 16:25:21|DAILY|06680|101456|/equities/intiland-devel|JKSE|188.86499367289|24|-0.0728|1|-0.07282|191|-0.18382|51.42|0.00266|0.0448|0.006529014841788|0.526|0.13365|19|8|-0.017734|3.780943
2024-02-10 16:25:23|DAILY|06681|101457|/equities/intraco-penta|JKSE|-50.013168503255|51||0|0|50|-0.10625|40.31|0.00783|0.05363|-0.0022834421864903|0.5|0.16774|16|6|-0.26141151079137|4.914417266187
2024-02-10 16:25:23|DAILY|06682|101458|/equities/island-concept|JKSE|-50.209347943161|56||0|0|50|0.34545|45.2|-0.09312|0.03893|0.10960773555424|0.55|0.16911|20|6|0.061828988529719|5.7703993743483
2024-02-10 16:25:24|DAILY|06683|1153173|/equities/itama-ranoraya|JKSE|-621.63884570805|23||0|-0.21538|510|0.02504|34.89|0.03092|0.0932|0.096121503448586|0.5|0.16882|28|9|0.048665665665666|4.7022782782783
2024-02-10 16:25:25|DAILY|06684|101459|/equities/j-resources-as|JKSE|110.74860914894|72|0.6412|2|0.58696|146|0.10843|40.39|-0.06436|-0.02135|-0.040777834459598|0.565|0.13902|23|11|-0.0087789999999999|4.514217
2024-02-10 16:25:25|DAILY|06685|101468|/equities/jkt-intl-hotel|JKSE|375.55967329751|93||0|-0.05797|390|0.10303|31.12|-0.02327|0.01589|-0.0068208854054|0.538|0.09417|26|8|0.0062685904550499|3.3339289678135
2024-02-10 16:25:27|DAILY|06686|101237|/equities/jkt-kyoei-stee|JKSE|375.55967329751|93||0|-0.05797|390|0.10303|1.2|-0.0009|0.00061|-0.012678225660595|0.021|0.00377|26|8|0|0
2024-02-10 16:25:28|DAILY|06687|945179|/equities/jakarta-setiabudi-int|JKSE|1267.6649706882|20|0.1897|2|0.08065|1340|0.22482|7.83|-0.05985|-0.00775|0.019429999780577|0.462|0.04879|65|9|0.10707575757576|1.2127007575758
2024-02-10 16:25:28|DAILY|06688|101450|/equities/industri-jamu|JKSE/MSCI_EEM_SMALLCAP|-529.36014008366|27||0|-0.01961|500|-0.03774|54.11|0.02717|0.06431|0.015128181270641|0.556|0.08448|18|7|-0.006172|2.730235
2024-02-10 16:25:30|DAILY|06689|101461|/equities/japfa-comfeed|JKSE/MSCI_EEM_SMALLCAP|-1142.8489134549|77||0|-0.10656|1090|-0.05008|30.8|-0.02611|0.00969|-0.00512162960165|0.6|0.10075|30|12|-0.000158|3.417494
2024-02-10 16:25:30|DAILY|06690|1057069|/equities/jasa-armada-indonesia|JKSE|-288.34908575885|66||0|-0.00719|276|0.00218|77.92|0.19031|0.2403|-0.015184797989009|0.667|0.12878|12|5|0.072179|3.603359
2024-02-10 16:25:32|DAILY|06691|101462|/equities/jasa-marga|JKSE/MSCI_EEM_SMALLCAP|4659.8839415205|57|0.0316|1|0.03158|4900|0.14183|34.96|0.00812|0.0319|0.025058042237518|0.593|0.09681|27|15|0.022725|3.083967
2024-02-10 16:25:33|DAILY|06692|1131181|/equities/jasnita-telekom|JKSE|48.110669225787|26||0|-0.03846|50|-0.0062|56.18|0.10369|0.20829|0.12551033196276|0.647|0.24718|17|6|-0.21550816326531|6.3838193877551
2024-02-10 16:25:33|DAILY|06693|101463|/equities/jasuindo-tiga|JKSE|-311.24162292518|51|-0.1313|1|-0.13125|278|0.27088|31.67|0.04854|0.08001|0.094078947335399|0.533|0.04488|30|12|0.029446|1.656594
2024-02-10 16:25:34|DAILY|06694|101460|/equities/j.a.-wattie|JKSE|116.12454710939|37||0|-0.31176|117|0.53847|34.85|-0.06428|0.04606|0.061861880077953|0.5|0.19024|26|7|0.17656157112527|7.6055074309979
2024-02-10 16:25:35|DAILY|06695|101464|/equities/jaya-konstruks|JKSE|-93.73237256598|81||0|-0.21101|86|-0.04419|42.2|0.02932|0.10122|-0.010352732664195|0.55|0.11727|20|6|-0.13608116883117|4.7229772727273
2024-02-10 16:25:37|DAILY|06696|101466|/equities/jaya-real-prop|JKSE|-716.53563501217|33|0.0147|1|0.01471|690|0.44681|69.14|0.03672|0.05135|0.067539411272517|0.429|0.08105|14|7|0.025575|2.393504
2024-02-10 16:25:37|DAILY|06697|1088205|/equities/jaya-sukses-makmur|JKSE|-995.32452999447|30|0|1|0|980|0.14001|37.31|0.07764|0.10775|0.099106712594017|0.538|0.05687|26|8|0.066646646646647|2.0126566566567
2024-02-10 16:25:38|DAILY|06698|1073106|/equities/jaya-trishindo|JKSE|363.20276583834|29|4.4155|2|3.42478|500|-0.32335|33.96|-0.03455|0.04131|0.032683596598816|0.704|0.16512|27|13|0.20582962962963|5.6816634920635
2024-02-10 16:25:39|DAILY|06699|101467|/equities/jembo-cable-co|JKSE|-2114.8396797338|19||0|-0.3266|2000|0.01174|15.42|-0.04732|0.02508|0.0032926304375286|0.394|0.10558|33|3|-0.056265654648956|3.8241480075901
2024-02-10 16:25:39|DAILY|06700|101238|/equities/kabelindo-murn|JKSE|-277.59929062219|44|-0.0672|1|-0.06716|250|-0.02899|52.89|-0.07303|-0.01874|0.03266467721739|0.611|0.15302|18|10|0.036220100502513|4.3057145728643
2024-02-10 16:25:41|DAILY|06701|101470|/equities/kalbe-farma-tb|JKSE/MSCI_EEM/EMCONSGROWTH|-1608.9068062284|69|-0.1124|1|-0.11243|1500|0.2|66.57|0.00759|0.04995|0.037863183084625|0.429|0.10731|14|5|0.016863|3.041047
2024-02-10 16:25:42|DAILY|06702|1052430|/equities/kapuas-prima-coal|JKSE|-50.000000000004|327|-0.3671|1|-0.36709|50|-0.13187|53.5|0.10268|0.13727|-0.056889714863673|0.5|0.12809|12|7|-0.18247417355372|3.3187747933884
2024-02-10 16:25:42|DAILY|06703|1159436|/equities/karya-bersama-anugerah-pt|JKSE|-50|1||0|0|50|0|27.41|0.02001|0.05985|0.041760567020509|0.853|0.05332|34|5|-0.039480686695279|2.2859087982833
2024-02-10 16:25:43|DAILY|06704|101469|/equities/k-i-jababeka|JKSE|-130.08944544251|9|-0.0083|1|-0.00826|120|0.17414|55.11|-0.00586|0.03585|-0.00020903560927404|0.389|0.12101|18|6|-0.061723|3.581192
2024-02-10 16:25:44|DAILY|06705|101239|/equities/kedaung-indah|JKSE|-126.24076521486|134||0|-0.33537|109|-0.17588|31.42|-0.07026|0.01146|-0.00075605483200742|0.462|0.16924|26|5|0.036613684210526|5.5128515789474
2024-02-10 16:25:45|DAILY|06706|101471|/equities/kedawung-setia|JKSE|-2272.8967317655|3||0|0.02594|1780|-0.06269|48.6|-0.01422|0.02842|0.041958851876971|0.7|0.11494|20|8|0.086621149897331|3.6518480492813
2024-02-10 16:25:46|DAILY|06707|1177100|/equities/kedoya-adyaraya-tbk-pt|JKSE|-1300.9346150845|45||0|0.03333|1240|-0.02834|53.5|-0.01936|0.00908|-0.0086942259826537|0.4|0.10928|10|3|-0.075157167530225|3.1132279792746
2024-02-10 16:25:47|DAILY|06708|1152348|/equities/kencana-energi-lestari|JKSE|742.36214107812|26|0.0573|1|0.05732|830|-0.14208|46.43|-0.01589|0.05533|0.055763190370784|0.667|0.15054|21|10|0.092252|4.510795
2024-02-10 16:25:47|DAILY|06709|101472|/equities/keramika-indon|JKSE|13.766962563902|14|0|1|0|15|-0.04175|36.04|0.02488|0.12949|0.0439190977707|0.391|0.06761|23|3|-0.1249109263658|1.3165593824228
2024-02-10 16:25:48|DAILY|06710|101473|/equities/kertas-basuki|JKSE|13.766962563902|14|0|1|0|15|-0.04175|1.57|0.00108|0.00563|0.11232505823708|0.017|0.00294|23|3|0|0
2024-02-10 16:25:50|DAILY|06711|101474|/equities/kimia-farma|JKSE|-1097.9280598046|27|-0.3295|1|-0.32955|885|0.67089|32.43|-0.00702|0.08868|0.10752713613564|0.467|0.17614|30|8|0.065214214214214|4.9017257257257
2024-02-10 16:25:50|DAILY|06712|962004|/equities/kino-indonesia-tbk-pt|JKSE|-1218.4627380926|130||0|-0.25667|1115|-0.03226|43.55|0.0463|0.08226|0.080762028295929|0.55|0.1251|20|7|-0.071535|3.680993
2024-02-10 16:25:51|DAILY|06713|1052236|/equities/kioson-komersial|JKSE|-52.145814966111|118||0|-0.24242|50|-0.20482|34.75|0.08028|0.18146|0.14072118999083|0.542|0.24481|24|7|-0.050684542586751|7.2157665615142
2024-02-10 16:25:52|DAILY|06714|1025103|/equities/kirana-megatara|JKSE|264.1806453468|204||0|0.01481|274|-0.02985|70.55|0.04485|0.07522|0.022317949695553|0.636|0.17027|11|6|0.030583248212462|4.0735985699694
2024-02-10 16:25:52|DAILY|06715|101475|/equities/kmi-wire-n-cab|JKSE|312.80126711083|64||0|-0.06977|320|0.10968|44.62|-0.01544|0.00977|0.021659699648552|0.667|0.11529|21|13|-0.017828|3.499853
2024-02-10 16:25:54|DAILY|06716|101476|/equities/kobexindo-trac|JKSE|157.47793953367|26|-0.1185|2|-0.24766|161|-0.14046|51.32|0.01784|0.08496|-0.048703431329982|0.526|0.17923|19|6|0.114838|5.942911
2024-02-10 16:25:55|DAILY|06717|101240|/equities/kokoh-inti-are|JKSE|70.551075954616|90|-0.0506|1|-0.05063|75|-0.34167|36.33|-0.03224|0.07595|0.068975612308054|0.619|0.10852|21|9|0.032149061032864|4.3214037558685
2024-02-10 16:25:55|DAILY|06718|1097709|/equities/kota-satu|JKSE|109.12555808176|91|1.7194|2|1.02985|136|0.09524|71.18|0.08582|0.16103|0.019764815711049|0.273|0.08951|11|1|0.13523367697595|4.1712611683849
2024-02-10 16:25:56|DAILY|06719|101477|/equities/krakatau-steel|JKSE|-155.05709048938|130|-0.3365|1|-0.33654|138|-0.10345|48.39|0.11758|0.16993|0.14642406355765|0.5|0.12217|18|6|-0.032838|4.184019
2024-02-10 16:25:57|DAILY|06720|101478|/equities/kresna-graha-s|JKSE|-50.000000000001|304||0|-0.12281|50|-0.14498|54.67|0.09555|0.19168|0.051203849167956|0.417|0.22875|12|1|-0.15642857142857|4.3530594369134
2024-02-10 16:25:58|DAILY|06721|1141288|/equities/krida-jaringan-nusantara-tbk-pt|JKSE|81.403049531616|26||0|-0.27586|84|0.18367|42.89|0.18161|0.29241|0.13484806610026|0.579|0.25452|19|6|-0.183025|8.2014154761905
2024-02-10 16:25:59|DAILY|06722|1165986|/equities/kurniamitra-duta-sentosa-tbk|JKSE|-445.82332207003|46||0|-0.02304|424|-0.09583|78.7|-0.05098|-0.01625|0.059103441727502|0.5|0.13403|10|2|0.054405048076923|4.8827067307692
2024-02-10 16:26:00|DAILY|06723|1174268|/equities/ladangbaja-murni|JKSE|-50.919293461468|76|-0.0385|1|-0.03846|50|0.02521|44|0.16535|0.23432|0.24531923267879|0.538|0.22005|13|6|-0.098063369397218|5.4352905718702
2024-02-10 16:26:00|DAILY|06724|1156770|/equities/lancartama-sejati-tbk|JKSE|-17.403943404537|2||0|0|16|-0.11111|29.29|-0.0209|0.05936|-0.0039023233068812|0.484|0.15455|31|9|-0.23778217821782|4.4395511551155
2024-02-10 16:26:01|DAILY|06725|101480|/equities/langgeng-makmu|JKSE|-116.69991026431|66|-0.2409|1|-0.24088|104|-0.04365|39.35|-0.07284|-0.03096|-0.016863548520667|0.478|0.17029|23|7|0.076052577319588|5.3308432989691
2024-02-10 16:26:03|DAILY|06726|101481|/equities/lautan-luas-tb|JKSE|-1256.0468035457|21|-0.0449|1|-0.0449|1170|-0.20677|69.86|0.1041|0.13594|0.1520271875584|0.714|0.11051|14|10|0.099173346693387|3.3436182364729
2024-02-10 16:26:04|DAILY|06727|1057991|/equities/lck-global-kedaton|JKSE|297.09293657655|1||0|0|300|0.02082|19.95|-0.04586|-0.01715|0.032638170082359|0.55|0.06983|40|8|0.048240601503759|3.221671679198
2024-02-10 16:26:04|DAILY|06728|101486|/equities/lippo-securiti|JKSE|62.12263561458|66|0.0086|2|-0.05556|68|-0.13483|83.45|-0.01952|0.02838|-0.046224385809127|0.455|0.10896|11|3|0.016091556459817|4.8562024415056
2024-02-10 16:26:05|DAILY|06729|101482|/equities/leyand-interna|JKSE|-7.603968394077|10||0|-0.125|7|0.0383|1.27|-0.01074|0.00421|0.06222909947438|0.508|0.06348|59|0|-1.9817619047619|0.82370238095238
2024-02-10 16:26:06|DAILY|06730|1173015|/equities/lima-dua-lima-tiga-pt|JKSE|131.40169566781|59|0.0387|2|0.0137|148|0.0069|56|0.16818|0.20997|0.27035628988363|0.636|0.17348|11|6|0.1134762611276|5.9542507418398
2024-02-10 16:26:07|DAILY|06731|101241|/equities/limas-centric|JKSE|49.987782500361|75||0|-0.12281|50|0.1068|54.11|0.27255|0.36311|0.22002494836047|0.667|0.20773|9|3|0.080714795008913|5.4060499108734
2024-02-10 16:26:08|DAILY|06732|102980|/equities/link-net|JKSE|-1233.9316217312|126||0|-0.37101|1085|-0.01752|43.7|0.02115|0.07035|0.031107344365388|0.7|0.11801|20|8|-0.09557957957958|3.4723823823824
2024-02-10 16:26:09|DAILY|06733|102975|/equities/lion-metal-wor|JKSE|-594.557447928|2||0|-0.0098|505|-0.21538|35.15|-0.05874|-0.00196|-0.0077996996789113|0.481|0.19076|27|9|0.12597157894737|6.1621673684211
2024-02-10 16:26:09|DAILY|06734|101242|/equities/lionmesh-prima|JKSE|-421.26258646658|8||0|-0.06818|410|0.09592|26.75|0.00605|0.08551|-0.078182110651308|0.5|0.18423|28|9|0.13865079365079|5.7643386243386
2024-02-10 16:26:10|DAILY|06735|101483|/equities/lippo-cikarang|JKSE|-715.32629291495|23|-0.0444|1|-0.04444|645|-0.15957|37.62|-0.00591|0.04817|0.064166380749934|0.538|0.1361|26|12|0.003376|4.466614
2024-02-10 16:26:12|DAILY|06736|101484|/equities/lippo-general|JKSE|-3533.1457528825|24||0|-0.22051|3040|-0.09722|19.38|-0.01927|0.02431|0.065213468064667|0.45|0.06016|40|9|0.10219423558897|1.9423684210526
2024-02-10 16:26:12|DAILY|06737|101485|/equities/lippo-karawaci|JKSE/MSCI_EEM_SMALLCAP|78.556351413347|29|-0.0755|2|-0.15464|82|0.16185|46.29|-0.04425|0.03905|-0.0030948903193737|0.476|0.13966|21|6|-0.058416|4.503735
2024-02-10 16:26:13|DAILY|06738|101487|/equities/logindo-samudr|JKSE|55.729694721033|30|-0.0156|1|-0.01563|63|0.11724|4.85|0.00085|0.00841|0.00074515979613249|0.958|0.01023|191|5|0.067023012552301|3.3728964435146
2024-02-10 16:26:14|DAILY|06739|101243|/equities/lotte-chemical|JKSE|-204.03405574006|3|0.0105|1|0.01047|193|-0.08173|49.45|0.07587|0.13232|0.092932109174287|0.55|0.16757|20|10|0.13147931382442|5.4947628657921
2024-02-10 16:26:14|DAILY|06740|1056016|/equities/m-cash-integrasi-pt|JKSE|3374.9452598768|2||0|-0.1387|3850|0.1671|32.23|0.05323|0.12908|0.18095298555288|0.516|0.16905|31|8|0.100189|4.972268
2024-02-10 16:26:16|DAILY|06741|1095932|/equities/madusari-murni-indah|JKSE|321.15123546333|56|-0.2038|1|-0.20379|336|-0.26267|43.7|0.01891|0.07021|0.034764639565746|0.6|0.18057|20|10|-0.02102691065662|5.0405252960172
2024-02-10 16:26:17|DAILY|06742|943659|/equities/magna-finance|JKSE|-10.570684202545|46||0|-0.82|9|0|1|0|0|0|0.993|0|153|1|-0.79487373737374|0.36320707070707
2024-02-10 16:26:17|DAILY|06743|1096528|/equities/propertindo-mulia|JKSE|1823.2971577565|67||0|-0.32601|1995|0.23333|30|0.06741|0.19606|0.21924994390825|0.652|0.22753|23|8|0.2054708994709|8.1729761904762
2024-02-10 16:26:18|DAILY|06744|101489|/equities/mahaka-media-t|JKSE|-58.19091408772|51||0|-0.25|51|-0.18072|58.44|0.32436|0.47014|0.52144112398057|0.625|0.21595|16|6|0.032783756345178|6.2803177664975
2024-02-10 16:26:19|DAILY|06745|963746|/equities/mahaka-radio-integra-tbk-pt|JKSE|-51.950424816561|75||0|-0.40476|50|0.16667|41.05|0.06682|0.17925|0.28096938937974|0.455|0.21859|22|8|-0.01778812691914|6.5868904810645
2024-02-10 16:26:21|DAILY|06746|1088700|/equities/mahkota|JKSE|-652.59681133093|24||0|-0.06612|565|-0.18125|61.06|-0.0041|0.02671|-0.035817061866343|0.438|0.08525|16|5|-0.033298|2.815757
2024-02-10 16:26:21|DAILY|06747|1158997|/equities/makmur-berkah-amanda-pt|JKSE|-125.22187463057|71|-0.2581|1|-0.25806|115|0.18286|39.86|-0.00232|0.09742|0.2312103340042|0.5|0.11429|22|5|0.051581837381204|3.3416758183738
2024-02-10 16:26:22|DAILY|06748|1052365|/equities/malacca-trust-wuwungan|JKSE|-82.762783410273|34|-0.013|1|-0.01299|76|-0.09935|53.61|-0.11675|-0.00703|0.050059507921012|0.5|0.2101|18|5|0.10780961923848|7.1613156312625
2024-02-10 16:26:23|DAILY|06749|101490|/equities/malindo-feedmi|JKSE|-519.38288059386|22||0|0.02941|490|0.00753|54.39|0.03162|0.05686|0.026688856837071|0.722|0.11514|18|8|-0.036007|3.653017
2024-02-10 16:26:24|DAILY|06750|1052879|/equities/majapahit-intiora|JKSE|157.50409170943|4|0.2784|2|0.04545|184|-0.44602|34.28|0.11779|0.21107|0.15341661737471|0.517|0.2216|29|10|0.0048976930792376|7.225223671013
2024-02-10 16:26:25|DAILY|06751|101244|/equities/mandala-multif|JKSE|3030.459172117|159|0.6314|2|0.53431|3130|0.13019|42.11|-0.02415|0.0262|0.033180411270537|0.526|0.07452|19|3|0.12030375782881|2.9064926931107
2024-02-10 16:26:26|DAILY|06752|101491|/equities/mandom-indones|JKSE|-3075.479949333|10|0.0263|1|0.02632|2730|0.13448|34.96|0.00584|0.0424|-0.010734603350762|0.5|0.05262|26|9|-0.11139760348584|1.9284760348584
2024-02-10 16:26:27|DAILY|06753|1088206|/equities/map-aktif-adiperkasa|JKSE|859.29413760181|24|0.1279|1|0.12791|970|-0.82619|42.09|-0.02747|0.12615|0.050581210463495|0.696|0.15501|23|12|0.029315842583249|4.4988900100908
2024-02-10 16:26:27|DAILY|06754|1025107|/equities/map-boga-adiperkasa|JKSE|-2051.6632956812|1||0|0|1905|-0.18548|18.92|-0.05982|-0.00841|0.011092853221039|0.458|0.07233|48|11|0.066827092511013|2.7358050660793
2024-02-10 16:26:28|DAILY|06755|1025108|/equities/marga-abhinaya-abadi|JKSE|-50|1||0|0|50|0|1|0|0|0|0.947|0|19|0|0|0
2024-02-10 16:26:30|DAILY|06756|1025109|/equities/mark-dynamics-indonesia|JKSE|664.34730014726|51||0|0.34545|740|-0.05172|30.65|-0.03676|0.00463|0.019216889058159|0.613|0.13795|31|15|0.101405|4.505869
2024-02-10 16:26:30|DAILY|06757|101492|/equities/martina-berto|JKSE|-119.55424127242|4|-0.0612|1|-0.06122|92|-0.01495|55.28|-0.02897|0.05235|0.032160255488098|0.611|0.1763|18|8|0.094829659318637|6.862369739479
2024-02-10 16:26:31|DAILY|06758|943649|/equities/mas-murni-sb|JKSE|-50|1||0|0|50|0|1|0|0|0|0.997|0|390|0|0|0
2024-02-10 16:26:32|DAILY|06759|101245|/equities/marein-tbk|JKSE|-1865.7921308044|12|-0.0089|1|-0.00888|1675|-0.11749|29.77|-0.0264|0.05874|0.014631232218876|0.423|0.10362|26|3|-0.0097885350318471|5.1477847133758
2024-02-10 16:26:32|DAILY|06760|101493|/equities/matahari-depar|JKSE|1903.2315242343|31|0.1268|1|0.12676|2000|-0.15294|57.06|0.18488|0.22123|0.11924640547252|0.706|0.16552|17|11|-0.003324|5.104342
2024-02-10 16:26:34|DAILY|06761|101494|/equities/matahari-putra|JKSE|-62.779183845543|131||0|-0.4023|52|0.04819|43.15|0.4206|0.54402|0.60026552562224|0.65|0.23001|20|10|0.013051359516616|6.9138298086606
2024-02-10 16:26:35|DAILY|06762|101495|/equities/mayora-indah-t|JKSE|-2439.3942500811|44||0|-0.01235|2400|0.10569|36.81|-0.031|0.00171|0.025355661797805|0.577|0.0932|26|11|0.03975|3.207039
2024-02-10 16:26:35|DAILY|06763|1089909|/equities/md-pictures|JKSE|5124.1479506812|60|0.9327|2|0.85567|5400|-0.12613|37.6|0.11099|0.19738|0.35194699340444|0.6|0.22251|25|9|0.46972872872873|7.1547527527528
2024-02-10 16:26:36|DAILY|06764|101496|/equities/medco-energi-i|JKSE/MSCI_EEM_SMALLCAP|-1236.7456056242|3||0|0.03139|1150|-0.03879|45.36|0.08566|0.13856|0.087583481013327|0.545|0.1372|22|7|0.116236|4.657422
2024-02-10 16:26:37|DAILY|06765|101497|/equities/media-nusantar|JKSE/MSCI_EEM_SMALLCAP|-392.31384131712|11||0|-0.00559|356|-0.15166|38.08|-0.01665|0.01299|-0.010445881341652|0.615|0.12251|26|11|-0.120763|3.644587
2024-02-10 16:26:39|DAILY|06766|1076873|/equities/medikaloka-hermina|JKSE|-1448.9466508802|17||0|0.01894|1345|-0.04903|54.67|0.0445|0.07646|0.049052794617723|0.611|0.09927|18|8|0.080148|3.397641
2024-02-10 16:26:39|DAILY|06767|954961|/equities/mega-manunggal-property|JKSE|297.12326976005|44||0|0.03681|338|-0.00771|56.29|0.0304|0.11357|0.13521430254131|0.529|0.15611|17|5|0.113474|4.634433
2024-02-10 16:26:40|DAILY|06768|1115772|/equities/mega-perintis|JKSE|-1115.4968520132|29||0|0|1090|-0.04783|48.55|0.11766|0.1653|0.18988816909081|0.6|0.0539|20|6|0.10058758758759|1.9277827827828
2024-02-10 16:26:41|DAILY|06769|1163148|/equities/megalestari-epack-sentosaraya-pt|JKSE|-7.9242390848103|2||0|-0.125|7|-0.04845|31.52|0.00277|0.09897|-0.041055059102865|0.593|0.13486|27|6|-0.2687676056338|2.8669659624413
2024-02-10 16:26:41|DAILY|06770|101498|/equities/megapolitan-de|JKSE|124.61471321535|24|-0.0317|2|-0.19231|126|-0.03617|23.97|-0.03534|0.00482|-0.0071749925243762|0.636|0.03747|33|4|-0.036717444717445|3.1420921375921
2024-02-10 16:26:43|DAILY|06771|1024518|/equities/megapower-makmur|JKSE|-62.767304494401|69||0|-0.09524|57|-0.13227|77.58|0.01445|0.14825|0.12612763021349|0.5|0.23346|12|2|0.027944944944945|7.5743043043043
2024-02-10 16:26:44|DAILY|06772|1128812|/equities/menteng-heritage-realty-tbk-pt|JKSE|49.999999893697|173||0|-0.01961|50|-0.01923|53.27|-0.05984|0.00072|-0.090059093059744|0.667|0.13101|15|8|-0.25361483007209|3.5993553038105
2024-02-10 16:26:45|DAILY|06773|945178|/equities/merck-tbk-pt|JKSE|-4162.4521204237|101||0|-0.14468|4020|-0.00207|45|0.06332|0.10492|0.16558716679668|0.5|0.07488|20|5|0.0499|2.280941
2024-02-10 16:26:45|DAILY|06774|954960|/equities/merdeka-copper-gold-tbk-pt|JKSE/MSCI_EEM|-2813.9273682176|1||0|0|2410|-0.07741|35.71|-0.01058|0.0347|0.065373695653214|0.5|0.12612|28|7|0.128033|4.276989
2024-02-10 16:26:46|DAILY|06775|1128657|/equities/meta-epsi-tbk-pt|JKSE|-10.525239312209|5||0|0|8|-0.22979|35.12|0.03855|0.14878|0.039910257224545|0.577|0.24938|26|7|-0.33367938931298|6.360066521265
2024-02-10 16:26:48|DAILY|06776|1158998|/equities/metro-healthcare-indonesia|JKSE/MSCI_EEM_SMALLCAP|-187.11479826008|39||0|0.21277|171|-0.42917|54.94|-0.06513|-0.01201|0.035088506701189|0.625|0.17757|16|5|0.080472191930207|4.086881134133
2024-02-10 16:26:49|DAILY|06777|101246|/equities/metro-realty|JKSE|-200.73251934814|2||0|-0.09494|143|-0.38281|28.34|-0.06091|0.02035|0.029129290535494|0.625|0.22145|32|13|0.22988876651982|8.0887323788546
2024-02-10 16:26:49|DAILY|06778|101499|/equities/metrodata-elec|JKSE|501.10329084984|3|-0.0275|1|-0.02752|530|0.06863|66.53|0.05234|0.08856|0.1183098064916|0.467|0.11609|15|6|0.073026|3.49133
2024-02-10 16:26:50|DAILY|06779|101247|/equities/metropolitan-k|JKSE|26647.280730308|9|-0.0314|1|-0.03141|27750|0.13426|20.73|0.05686|0.08528|0.18245971274616|0.308|0.04299|26|4|0.13194332723949|1.713705667276
2024-02-10 16:26:51|DAILY|06780|101500|/equities/metropolitan-l|JKSE|-420.16187179548|9||0|0.01005|402|0.19444|52.17|-0.05262|0.01815|0.022995649471709|0.5|0.09925|18|6|-0.0014181626187962|2.8469271383316
2024-02-10 16:26:52|DAILY|06781|101501|/equities/midi-utama|JKSE|-426.22042368397|36||0|0.055|422|-0.13043|20.41|-0.05836|-0.0025|0.064808064475334|0.585|0.11229|41|13|0.21696100917431|4.2265183486239
2024-02-10 16:26:53|DAILY|06782|101502|/equities/millennium-p-i|JKSE|-160.56753010689|47|-0.0807|1|-0.08075|148|0.07203|47.65|-0.08143|0.04607|0.030870847563117|0.65|0.20132|20|8|0.14766066066066|6.55204004004
2024-02-10 16:26:54|DAILY|06783|101503|/equities/minna-padi-inv|JKSE|6.50927016907|1||0|0|8|-0.125|15.14|0.01719|0.04568|0.0089252534029671|0.845|0.02479|58|2|-0.31736332574032|0.78857972665148
2024-02-10 16:26:54|DAILY|06784|101504|/equities/mitra-adiperka|JKSE/MSCI_EEM_SMALLCAP|1798.4334905469|28|0.1034|1|0.10335|1975|0.08152|51.21|0.01156|0.04853|0.071080266377484|0.474|0.14138|19|9|0.105462|4.693354
2024-02-10 16:26:55|DAILY|06785|951639|/equities/mitra-energi-persada-tbk-pt|JKSE|-377.02004238167|40|-0.2365|1|-0.23645|310|0.27976|29.67|-0.02698|0.0347|0.019984824596939|0.6|0.1732|30|14|0.022357373519914|5.105235737352
2024-02-10 16:26:57|DAILY|06786|101505|/equities/mitra-internat|JKSE|-7.4758126671279|9||0|0|7|0.14286|1.28|-0.00149|0.00037|-0.00070167097635571|0.984|0.00317|514|7|-0.23747891566265|0.84360240963855
2024-02-10 16:26:57|DAILY|06787|101506|/equities/mitra-investin|JKSE|-203.49572340222|89||0|-0.61111|175|0.00897|27.6|-0.10961|-0.00815|0.19513153881736|0.6|0.21775|20|5|0.2512546875|7.0380578125
2024-02-10 16:26:58|DAILY|06788|948393|/equities/mitra-keluarga-karyasehat|JKSE|2564.1050512977|4||0|-0.01418|2780|0.04444|47.48|-0.04654|-0.01476|0.0058239305696323|0.524|0.1236|21|7|0.034769|3.907533
2024-02-10 16:26:59|DAILY|06789|960819|/equities/mitra-komunikasi-nusantara-tbk-pt|JKSE|-2.5655999911592|7||0|0|2|-0.2074|1.78|-0.00167|0.00452|0.00074602263695103|0.984|0.00458|440|4|-0.20652986022872|1.0034231257942
2024-02-10 16:26:59|DAILY|06790|963747|/equities/mitra-pemuda-tbk-pt|JKSE|-262.47732903139|20||0|-0.27811|244||0|0|0|0|0|0|0|0|-1.5261052631579|1.7595789473684
2024-02-10 16:27:01|DAILY|06791|101507|/equities/mitra-pinasthi|JKSE|-1065.8908434601|9||0|-0.00985|1005|-0.02404|55.11|0.06704|0.11033|0.027814765343207|0.667|0.12449|18|6|0.072793|3.46487
2024-02-10 16:27:02|DAILY|06792|101508|/equities/mitrabahtera-s|JKSE|-1183.6083408498|111||0|-0.13223|1050|0.07722|49.44|0.04717|0.11308|0.13676857690441|0.667|0.14031|18|7|0.133326|4.435784
2024-02-10 16:27:02|DAILY|06793|943662|/equities/mitrabara-adip|JKSE|4213.666371717|25|-0.0184|1|-0.01843|4260|-0.13761|33.62|0.0514|0.09022|0.10841189432902|0.586|0.09261|29|14|0.11243943943944|3.1627867867868
2024-02-10 16:27:03|DAILY|06794|101509|/equities/mnc-investama|JKSE|-50.00052883298|340|-0.2647|1|-0.26471|50|0.13333|47.14|0.06164|0.10978|0.030533584072732|0.643|0.16683|14|8|0.031368368368368|4.0431671671672
2024-02-10 16:27:04|DAILY|06795|101510|/equities/mnc-kapital|JKSE|-51.134437079876|16|0|1|0|50|-0.01961|44.55|0.11228|0.21326|0.1622481524414|0.727|0.17734|22|13|-0.020906532663317|5.2668683417085
2024-02-10 16:27:05|DAILY|06796|101511|/equities/mnc-land-tbk|JKSE|-65.573040859395|44||0|-0.06061|62|-0.0717|47.85|-0.06807|0.01458|0.0092738653851593|0.65|0.15119|20|8|-0.035378|4.188797
2024-02-10 16:27:06|DAILY|06797|101512|/equities/mnc-sky-vision|JKSE|122.38007273519|16|0.1111|1|0.11111|150|0.40594|39.83|0.01872|0.08098|0.023815685832905|0.522|0.20012|23|8|-0.097989258861439|5.5881407089151
2024-02-10 16:27:07|DAILY|06798|1081669|/equities/mnc-studios|JKSE|-3060.4801025629|3|0|1|0|2990|0.01356|45.05|0.27056|0.3744|0.60698940788694|0.545|0.18143|22|9|0.35835951661631|4.4590040281974
2024-02-10 16:27:07|DAILY|06799|1141298|/equities/mnc-vision-networks-pt|JKSE|-50.038063447822|76||0|-0.01961|50|-0.05766|46.25|-0.01526|0.05168|-0.080774694599719|0.7|0.13974|20|11|-0.174359|4.20731
2024-02-10 16:27:08|DAILY|06800|101513|/equities/modern-interna|JKSE|-5.4589323460067|16||0|-0.16667|5|-0.08433|1.33|-0.00275|0.00238|0.00099803162119336|0.983|0.00244|412|1|-0.31887211367673|0.67185435168739
2024-02-10 16:27:10|DAILY|06801|101514|/equities/modernland-rea|JKSE|-61.65972171911|133||0|-0.325|54|0.08959|40.07|-0.0505|0.07081|0.009950095945277|0.5|0.18881|14|1|-0.11667676767677|5.8049494949495
2024-02-10 16:27:10|DAILY|06802|1166257|/equities/morenzo-abadi-perkasa-tbk-pt|JKSE|-50.000000624656|234|-0.2308|1|-0.23077|50|0.13674|57.4|-0.01376|0.0461|0.034581611802579|0.5|0.12517|10|4|-0.10316232961586|2.0627980173482
2024-02-10 16:27:11|DAILY|06803|1155743|/equities/mulia-boga-raya-pt|JKSE|-1202.9288784908|105||0|-0.00424|1175|-0.05797|55.69|0.0097|0.03209|0.034316329938828|0.875|0.10223|16|10|0.040438190954774|2.8078412060302
2024-02-10 16:27:11|DAILY|06804|101515|/equities/mulia-industri|JKSE|-434.64042704516|10|-0.0049|1|-0.00485|410|-0.05936|33.03|-0.01252|0.03821|0.066282367898213|0.533|0.13538|30|12|0.163846|4.630549
2024-02-10 16:27:12|DAILY|06805|101516|/equities/multi-agro-gem|JKSE|-50|1||0|0|50|0|1|0|0|0|0.997|0|335|0|0|0
2024-02-10 16:27:14|DAILY|06806|101300|/equities/as-multi-artha|JKSE|-298.28258434052|153||0|-0.21547|284|-0.03046|61.54|-0.01171|0.0245|-0.019806316548278|0.308|0.1352|13|3|0.02228256302521|3.2686292016807
2024-02-10 16:27:14|DAILY|06807|101517|/equities/multi-bintang|JKSE|-7387.3352467426|88|-0.1588|1|-0.15882|7150|-0.02857|37.88|0.01012|0.04333|0.0095281440315631|0.667|0.05695|24|10|-0.067392570281125|1.820828313253
2024-02-10 16:27:15|DAILY|06808|101518|/equities/multi-indocitr|JKSE|-534.36582479354|5||0|-0.01606|490|-0.1027|44.82|-0.00713|0.02589|0.061927792045199|0.5|0.08543|22|8|0.069846464646465|3.3589545454545
2024-02-10 16:27:16|DAILY|06809|101519|/equities/multi-prima-se|JKSE|-375.5012164612|130|-0.1212|1|-0.12121|348|0.05882|59.29|0.23351|0.29831|0.12112725156555|0.571|0.17565|14|7|0.1355015641293|4.9396652763295
2024-02-10 16:27:16|DAILY|06810|101248|/equities/multifiling-mi|JKSE|-525.91163756427|165|-0.2555|1|-0.25547|510|-0.08667|36.86|-0.0334|0.02964|0.039404469439946|0.636|0.1776|22|12|0.066208205128205|4.8628482051282
2024-02-10 16:27:18|DAILY|06811|101520|/equities/multipolar-tbk|JKSE|-71.344546285736|124|-0.2955|1|-0.29545|62|-0.07368|48.33|0.37834|0.47404|-0.10294800903957|0.556|0.17801|18|7|0.059203423967775|5.735530715005
2024-02-10 16:27:19|DAILY|06812|101521|/equities/multipolar-tec|JKSE|-1840.1958673759|5||0|0.00984|1540|-0.07727|42.91|0.1366|0.21225|0.24700279970426|0.696|0.14524|23|9|0.20654288597376|4.3545882946519
2024-02-10 16:27:20|DAILY|06813|101522|/equities/multistrada-ar|JKSE|-4330.5436756148|40|-0.1122|1|-0.11222|3560|-0.18595|53.31|0.2025|0.32248|0.50179004822466|0.438|0.19242|16|5|0.34509753363229|6.0744977578475
2024-02-10 16:27:20|DAILY|06814|101523|/equities/mustika-ratu-t|JKSE|-386.25387259641|37||0|-0.33832|354|0.26401|40.08|-0.00741|0.08257|0.15773465929497|0.667|0.18393|24|9|0.18150901803607|6.2431342685371
2024-02-10 16:27:21|DAILY|06815|1096519|/equities/natura-city|JKSE|-67.916343876515|37||0|-0.36585|52|0.51852|58.31|0.05893|0.19286|-0.10888257343364|0.563|0.25103|16|5|0.06106604747162|7.5539504643963
2024-02-10 16:27:23|DAILY|06816|1088701|/equities/nfc-indonesia|JKSE|-4070.6926002689|68|-0.4422|1|-0.44219|3570|0.26108|41.32|0.26379|0.33927|0.32852083015867|0.727|0.14884|22|13|0.10553073770492|5.2331475409836
2024-02-10 16:27:23|DAILY|06817|101524|/equities/nippon-indosar|JKSE|-1175.0053364944|120|-0.1466|1|-0.14662|1135|-0.00965|33.88|-0.04293|-0.00338|0.014323145868674|0.654|0.05696|26|9|-0.002602|2.008782
2024-02-10 16:27:24|DAILY|06818|101525|/equities/nipress-tbk|JKSE|-1175.0053364944|120|-0.1466|1|-0.14662|1135|-0.00965|1.3|-0.00165|-0.00013|0.02190083466158|0.025|0.00219|26|9|0|0
2024-02-10 16:27:25|DAILY|06819|1084858|/equities/skybee|JKSE|-69.171827858873|2|0.02|1|0.02|51||15|-0.38963|-0.20761|0|0|0.32362|2|1|-0.10551612903226|12.314225806452
2024-02-10 16:27:25|DAILY|06820|101527|/equities/nusa-konstruks|JKSE|85.090162787369|44||0|-0.03261|89|-0.16522|4.55|0.00245|0.00981|0.010139652815011|0.969|0.01027|194|6|0.11012311015119|4.2530539956803
2024-02-10 16:27:27|DAILY|06821|1172506|/equities/nusa-palapa-gemilang-pt-tbk|JKSE|49.980573819781|75||0|-0.25373|50|0.02|61.4|0.0473|0.12592|-0.076318292211151|0.4|0.16468|10|2|-0.064625|4.9916773255814
2024-02-10 16:27:28|DAILY|06822|101528|/equities/nusa-raya-cipt|JKSE|-342.51698371475|75||0|-0.02941|330|0.10063|46.3|-0.02079|0.00663|0.032401424328789|0.6|0.09908|20|10|0.003964|2.830826
2024-02-10 16:27:28|DAILY|06823|1153026|/equities/nusantara-almazia|JKSE|70.54282994006|26||0|-0.33929|74|-0.07544|41.52|-0.00728|0.0939|0.031029313541066|0.435|0.29575|23|6|-0.068071428571429|8.3961969387755
2024-02-10 16:27:29|DAILY|06824|101529|/equities/nusantara-infr|JKSE|-279.4370914637|15|0.1782|1|0.17822|238|0.74138|41.91|-0.02262|0.04645|0.033432625922462|0.5|0.16117|22|11|0.083034188034188|4.6088835470085
2024-02-10 16:27:30|DAILY|06825|102971|/equities/nusantara-inti|JKSE|213.14099674562|16||0|0.53398|316|-0.21439|21.82|-0.12724|-0.07603|-0.0028025145016306|0.455|0.19126|11|4|0.36314117647059|6.2051098039216
2024-02-10 16:27:31|DAILY|06826|997895|/equities/nusantara-pelabuhan-handal-tbk-pt|JKSE|-744.46512948735|22|0|1|0|695|-0.02646|30.43|-0.07008|-0.01097|0.023884404064049|0.571|0.20555|28|10|0.23273997709049|6.8131042382589
2024-02-10 16:27:32|DAILY|06827|1114107|/equities/nusantara-voucher|JKSE|-211.99394266865|3||0|-0.02094|187|-0.14202|33.13|-0.01202|0.06335|0.12330538013731|0.4|0.17269|30|5|-0.12957429718876|5.5567218875502
2024-02-10 16:27:32|DAILY|06828|101249|/equities/onix-capital|JKSE|-174.12132156694|7||0|-0.08621|159|-0.02427|12.13|-0.37432|-0.23358|0.32942134446721|0.5|0.36744|8|2|0.2722427184466|11.156640776699
2024-02-10 16:27:33|DAILY|06829|1153000|/equities/optima-prima-metal-sinergi|JKSE|-55.432190369037|70|-0.0536|1|-0.05357|53|0.09617|66.5|0.18881|0.31516|0.049057435977035|0.571|0.20023|14|5|0.016584|5.83424
2024-02-10 16:27:34|DAILY|06830|101608|/equities/tjiwi-kimia-tb|JKSE/MSCI_EEM_SMALLCAP|-6694.8602721458|88||0|-0.25|6375|0.37147|41.5|0.0653|0.09834|0.087639865568756|0.409|0.13745|22|7|0.007007|3.992502
2024-02-10 16:27:35|DAILY|06831|101532|/equities/pacific-strate|JKSE/MSCI_EEM_SMALLCAP|-1373.5349264107|16||0|-0.06538|1215|0.16592|40.71|0.00017|0.02236|0.028008324103937|0.542|0.07762|24|11|0.071943548387097|2.4242298387097
2024-02-10 16:27:36|DAILY|06832|1163264|/equities/pt-pakuan-tbk|JKSE|501.94456055716|58||0|-0.08148|620|0.125|33.87|-0.00509|0.1251|0.23573228720731|0.609|0.21628|23|7|0.36777990430622|8.4232619617225
2024-02-10 16:27:37|DAILY|06833|101533|/equities/pakuwon-jati-t|JKSE/MSCI_EEM_SMALLCAP|-441.42238131171|13|-0.0095|1|-0.00952|416|-0.06809|35.29|-0.02747|0.0035|-0.00048449283222158|0.464|0.11321|28|11|6.200000000002E-5|3.428829
2024-02-10 16:27:37|DAILY|06834|1155744|/equities/palma-serasih-pt|JKSE|138.08341130385|155|0.0267|1|0.02667|154|-0.1465|56|0.00763|0.05794|0.0052135034155419|0.6|0.18329|15|9|0.058959758551308|5.83573138833
2024-02-10 16:27:38|DAILY|06835|1174977|/equities/pam-mineral-tbk-pt|JKSE|-220.35338442063|68|-0.2114|1|-0.21138|194|0.3284|33.18|0.00268|0.12415|0.20819274786669|0.706|0.22692|17|8|0.1911030110935|6.8643692551506
2024-02-10 16:27:40|DAILY|06836|101534|/equities/pan-brothers-t|JKSE|-50.00000000642|300||0|-0.38553|50|0.31111|38.83|0.05319|0.11545|0.00035117868214426|0.667|0.18475|18|8|-0.15041883767535|4.6368136272545
2024-02-10 16:27:40|DAILY|06837|101252|/equities/panasia-indo-r|JKSE|-50.00000000642|300||0|-0.38553|50|0.31111|2.16|0.00296|0.00641|0.00052650477083097|0.037|0.01026|18|8|0|0
2024-02-10 16:27:41|DAILY|06838|1174310|/equities/panca-anugrah-wisesa-tbk-pt|JKSE|-67.454388545269|86|-0.3448|1|-0.34483|57|0.8913|27.05|0.03376|0.09747|0.077714685992577|0.619|0.21969|21|9|-0.025075038284839|7.5900474732006
2024-02-10 16:27:42|DAILY|06839|1057073|/equities/panca-budi-idaman|JKSE|1355.709476379|12|-0.0036|1|-0.00357|1395|-0.04375|58.06|0.03121|0.05585|0.083401780437884|0.412|0.08359|17|8|0.048362725450902|2.3939669338677
2024-02-10 16:27:42|DAILY|06840|943654|/equities/panca-global-s|JKSE|-176.38791515012|137||0|-0.65625|154|0.76378|35|0.39852|0.55558|0.65819356546612|0.696|0.21968|23|9|0.13972582359192|6.5843560042508
2024-02-10 16:27:44|DAILY|06841|1168365|/equities/panca-mitra-multiperdana-tbk-pt|JKSE|314.82637448783|25|0.2763|1|0.27632|388|0.27235|39|-0.04177|0.02254|0.083787473679068|0.474|0.15144|19|7|0.058964705882353|4.5500431372549
2024-02-10 16:27:44|DAILY|06842|101535|/equities/panin-financia|JKSE/MSCI_EEM_SMALLCAP|-276.00335289743|88||0|-0.06522|258|-0.06239|45.65|0.0625|0.10532|0.098539486077529|0.5|0.12874|20|4|0.029533|4.14839
2024-02-10 16:27:45|DAILY|06843|101537|/equities/panin-sekurita|JKSE|-1704.8347970023|7||0|0.01852|1650|-0.00613|49.65|0.01598|0.07013|0.069821522947013|0.35|0.10009|20|5|0.05035035035035|3.1204254254254
2024-02-10 16:27:46|DAILY|06844|101536|/equities/paninvest|JKSE|-919.95077714622|93|-0.1618|1|-0.16176|855|-0.03344|56.75|0.0617|0.0906|0.11498849951143|0.438|0.12626|16|5|0.00536|3.566367
2024-02-10 16:27:46|DAILY|06845|101538|/equities/panorama-sentr|JKSE|-449.78200542012|106||0|-0.46667|400|-0.03254|37.29|0.11849|0.18379|0.24659175153593|0.542|0.17479|24|5|0.122003|6.01306
2024-02-10 16:27:48|DAILY|06846|991136|/equities/paramita-bangun-sarana-tbk-pt|JKSE|-314.59425876343|34|-0.0446|1|-0.04459|300|-0.07177|27.96|-0.05331|-0.01351|0.00099414512178544|0.643|0.13361|28|13|0.043817401960784|4.7153615196078
2024-02-10 16:27:49|DAILY|06847|101540|/equities/pelangi-indah|JKSE|-127.98175513049|75|-0.1752|1|-0.17518|113|-0.07958|51.33|0.16245|0.26507|0.24094389677931|0.556|0.22651|18|5|-0.11949498997996|7.6998296593186
2024-02-10 16:27:49|DAILY|06848|101541|/equities/pelat-timah-nu|JKSE|-285.79541294081|291|-0.6497|1|-0.64966|254|-0.02027|35.5|0.02232|0.08758|0.11398252111943|0.7|0.19348|20|12|-0.0316|4.961173
2024-02-10 16:27:50|DAILY|06849|101542|/equities/pelayaran-nasi|JKSE|55.489592304807|16|-0.0959|1|-0.09589|66|-0.14286|5.36|-0.01301|0.00179|0.0022058019067257|0.951|0.01553|142|11|0.083890463917526|3.5795
2024-02-10 16:27:51|DAILY|06850|101253|/equities/pelayaran-nell|JKSE|481.22162989946|20|-0.0509|2|-0.08411|490|-0.1105|40.7|0.01602|0.06967|0.014635408900804|0.478|0.13365|23|7|0.20630366492147|4.3117068062827
2024-02-10 16:27:53|DAILY|06851|1056131|/equities/pelita-samudera|JKSE|482.25718212136|32|-0.0257|1|-0.02574|492|-0.11475|64.6|0.08604|0.13278|0.05033479701747|0.267|0.10792|15|5|0.135606|3.642832
2024-02-10 16:27:53|DAILY|06852|101250|/equities/p-graha-lestar|JKSE|-156.95233052905|188|-0.3667|1|-0.36667|152|-0.18919|23.53|-0.13226|-0.03563|0.035633945662099|0.633|0.20856|30|14|0.074509518477044|7.5270862262038
2024-02-10 16:27:54|DAILY|06853|101531|/equities/p-jaya-ancol|JKSE|934.47558100638|23|-0.0304|2|-0.045|955|0.08425|51.42|0.02023|0.08099|0.012550327639784|0.474|0.09687|19|5|0.021426426426426|3.1988598598599
2024-02-10 16:27:55|DAILY|06854|101549|/equities/pp-persero|JKSE/MSCI_EEM_SMALLCAP|-445.01174715833|74||0|-0.35938|410|0.0336|38.63|0.06506|0.10245|0.06555624410481|0.583|0.14412|24|10|-0.084132|4.45946
2024-02-10 16:27:55|DAILY|06855|998095|/equities/perdana-bangun-pusaka-tbk-pt|JKSE|-1134.2027339732|4|0.0466|1|0.04663|1010|-0.102|25.9|0.26034|0.36814|0.54276007517437|0.6|0.22786|30|13|0.29211666666667|7.511267948718
2024-02-10 16:27:57|DAILY|06856|101543|/equities/perdana-gapura|JKSE|90.751884589927|66|-0.0608|2|-0.07071|92|-0.1|49.11|-0.00916|0.05321|0.089898566336891|0.632|0.11698|19|9|0.059421843687375|4.4935921843687
2024-02-10 16:27:58|DAILY|06857|101544|/equities/perdana-karya|JKSE|-375.03234400096|2|0|1|0|350|0.00575|36.35|0.00106|0.06865|0.16427585180122|0.5|0.14752|26|10|0.24840697674419|5.6059513742072
2024-02-10 16:27:58|DAILY|06858|1156527|/equities/perintis-triniti-properti-pt|JKSE|-165.64967282804|1||0|0|139|0.04703|49.55|0.11912|0.19765|-0.018606840191006|0.65|0.19029|20|9|0.019280524722502|6.4851533804238
2024-02-10 16:27:59|DAILY|06859|101530|/equities/p-gas-negara-t|JKSE/MSCI_EEM_SMALLCAP|1099.9118769506|24||0|-0.00431|1155|-0.0931|51.42|0.09945|0.13754|0.08638982332675|0.316|0.10208|19|3|-0.023348|3.364287
2024-02-10 16:28:00|DAILY|06860|101488|/equities/london-sumatra|JKSE/MSCI_EEM_SMALLCAP|-881.99920907159|132||0|-0.18227|830|0.00013|43.45|0.01334|0.05159|0.04394287695011|0.45|0.11915|20|4|-0.023689|3.303912
2024-02-10 16:28:01|DAILY|06861|101546|/equities/petrosea-tbk|JKSE|-5828.1845302756|37||0|-0.07175|5175|0.70489|37.08|0.07384|0.10619|0.13462405648006|0.654|0.10626|26|13|0.161261|3.737724
2024-02-10 16:28:02|DAILY|06862|1116267|/equities/phapros|JKSE|-593.79352605005|23|-0.125|1|-0.125|525|0.07634|40.75|-0.02332|0.05917|0.044277585955224|0.458|0.14585|24|8|-0.014261|3.500952
2024-02-10 16:28:03|DAILY|06863|101254|/equities/pikko-land-dev|JKSE|-50.450345458179|69||0|-0.07407|50|-0.07721|57.94|-0.02491|0.02997|-0.003681261766509|0.375|0.14982|16|5|0.026907537688442|4.7889266331658
2024-02-10 16:28:04|DAILY|06864|1165603|/equities/pinago-utama-tbk-pt|JKSE|1379.3418650453|6||0|-0.03082|1415|-0.03436|38.52|-0.04311|-0.00922|0.13754361043941|0.619|0.10652|21|10|0.23074201474201|3.6821621621622
2024-02-10 16:28:04|DAILY|06865|101255|/equities/pioneerindo-go|JKSE|-2326.9758271968|18|-0.3458|1|-0.34583|1570|1.5|13.85|0.0562|0.11255|0.13714495731641|0.425|0.13711|40|6|-0.0085499124343258|4.4186042031524
2024-02-10 16:28:06|DAILY|06866|1166256|/equities/planet-properindo-jaya-pt|JKSE|-28.432886055881|16||0|0|25|-0.07958|62.46|0.12177|0.19774|0.14747306304948|0.538|0.17614|13|1|-0.11428415961306|6.1329455864571
2024-02-10 16:28:07|DAILY|06867|101256|/equities/plaza-indonesi|JKSE|-2778.9574353979|85||0|-0.12292|2640|0.36606|19.09|-0.05682|0.00646|0.026171035344536|0.281|0.06873|32|3|0.014379856115108|2.9023237410072
2024-02-10 16:28:07|DAILY|06868|101547|/equities/polaris-invest|JKSE|-2778.9574353979|85||0|-0.12292|2640|0.36606|0.6|-0.00178|0.0002|0.093135357097991|0.009|0.00215|32|3|0|0
2024-02-10 16:28:08|DAILY|06869|1117907|/equities/pollux-investasi|JKSE|-882.88704452769|23|0.0111|2|0.08511|765|-0.13495|45.75|-0.03713|0.05859|0.086478412045009|0.55|0.17076|20|5|0.016850586979723|6.1753073639274
2024-02-10 16:28:09|DAILY|06870|1088678|/equities/pollux-properti|JKSE|-161.32970221752|8||0|0|143|-0.13333|28.32|0.04489|0.12346|-0.0034599069059224|0.529|0.21393|34|11|-0.31828350515464|6.6749896907216
2024-02-10 16:28:11|DAILY|06871|101548|/equities/polychem-indon|JKSE|-149.8369569404|68|-0.0563|1|-0.05634|134|-0.12121|66.64|0.09851|0.1291|0.091291173040909|0.643|0.15036|14|10|0.011339|4.641605
2024-02-10 16:28:11|DAILY|06872|1097904|/equities/pool-advista-finance|JKSE|-50.007155072211|247||0|-0.47368|50|-0.09647|37.89|0.12843|0.25046|0.34518472416992|0.611|0.25364|18|5|0.022596982758621|7.1052952586207
2024-02-10 16:28:12|DAILY|06873|101257|/equities/pool-advista-i|JKSE|-50.010370504862|75||0|-0.5098|50||0|0|0|0|0|0|0|0|-0.81005405405405|0.85814864864865
2024-02-10 16:28:13|DAILY|06874|1055263|/equities/pembangunan-perumahan|JKSE|-84.124071502567|77||0|-0.17895|78|-0.12037|57.75|0.09938|0.16481|-0.0023131859762426|0.563|0.15077|16|6|-0.073176|4.397767
2024-02-10 16:28:13|DAILY|06875|953597|/equities/pp-properti-tbk-pt|JKSE|-50|361|-0.0196|1|-0.01961|50|0.00867|53.33|0.06785|0.13663|0.052789515940811|0.75|0.09365|12|6|-0.003172|2.442653
2024-02-10 16:28:15|DAILY|06876|1163262|/equities/pt-pradiksi-gunatama-tbk|JKSE|-458.01862854661|32|0.0493|2|0.06863|436|-0.2458|28.03|-0.05334|0.03019|0.13114127975652|0.552|0.18415|29|11|0.2450154028436|5.959144549763
2024-02-10 16:28:16|DAILY|06877|101258|/equities/prasidha-aneka|JKSE|89.787462796215|25||0|0.05263|140|0.27885|40|-0.06753|0.02567|0.023000873122292|0.652|0.22729|23|11|0.13787076271186|8.0174025423729
2024-02-10 16:28:17|DAILY|06878|1096064|/equities/pratama-abadi-nusa|JKSE|4463.3574091547|40|0.009|2|-0.16766|4890|0.12371|48.47|0.842|0.9682|1.3727294695105|0.526|0.20583|19|6|0.74947916666667|7.0057479166667
2024-02-10 16:28:17|DAILY|06879|1156724|/equities/pratama-widya-tbk-pt|JKSE|-963.52496917885|24|-0.0105|1|-0.01053|940|0.00935|29.25|0.04373|0.08381|0.06354349941525|0.625|0.08451|32|10|0.027517205422315|2.628771637122
2024-02-10 16:28:18|DAILY|06880|101550|/equities/prima-alloy-st|JKSE|-105.62476542521|39|-0.1101|1|-0.11009|97|-0.21583|39.52|-0.0822|0.00709|0.048791803449997|0.478|0.1715|23|6|0.044014783526927|5.6346737064414
2024-02-10 16:28:20|DAILY|06881|1177038|/equities/prima-andalan-mandiri-tbk-pt|JKSE|5514.6999037773|95|0.197|1|0.19697|5925|-0.07333|45.36|0.10276|0.21743|0.82393776694755|0.273|0.07737|11|1|0.2562934232715|3.3618279932546
2024-02-10 16:28:21|DAILY|06882|1057208|/equities/prima-cakrawala-abadi|JKSE|-50.27427810016|73||0|-0.24242|50|0.32|31.36|-0.07886|0.0421|-0.022324246602352|0.536|0.26411|28|7|-0.14369263157895|6.4099957894737
2024-02-10 16:28:21|DAILY|06883|1163501|/equities/prima-globalindo-logistik-tbk|JKSE|96.993323352635|80|-0.0926|1|-0.09259|98|-0.09356|37.48|0.01191|0.05149|0.09435865516517|0.667|0.13657|21|8|0.024415704387991|4.5219907621247
2024-02-10 16:28:22|DAILY|06884|962001|/equities/primarindo-asia-infrastructure-tbk|JKSE|-108.43915682679|53||0|-0.09184|89|0.16667|4.26|0.00304|0.00889|0.0089274016215244|0.965|0.02108|201|8|0.21116740088106|7.2576101321586
2024-02-10 16:28:23|DAILY|06885|994054|/equities/prodia-widyahusada-tbk-pt|JKSE|-5205.4522924679|65||0|-0.17637|4880|-0.00271|42.18|-0.00608|0.04357|0.017466008211069|0.5|0.11065|22|8|0.074827620967742|3.3795141129032
2024-02-10 16:28:24|DAILY|06886|986049|/equities/protech-mitra-perkasa-tbk-pt|JKSE|135.09309288687|32|-0.0962|1|-0.09615|141|0.31788|28.66|-0.0175|0.0821|0.14594321667939|0.483|0.20382|29|9|0.13878422273782|6.5168839907193
2024-02-10 16:28:25|DAILY|06887|101259|/equities/provident-agro|JKSE|-531.23776922105|16||0|-0.04819|474|-0.0774|28.24|-0.06493|0.02294|0.061888656517484|0.647|0.14512|34|12|0.15344102564103|4.9198717948718
2024-02-10 16:28:26|DAILY|06888|101588|/equities/star-petrochem|JKSE|-101.51216923297|97||0|-0.24|95|-0.0616|86.7|-0.062|0.02128|0.0089598986088667|0.5|0.15342|10|3|-0.014274143302181|5.5321900311527
2024-02-10 16:28:26|DAILY|06889|1010638|/equities/pt-cahayasakti-investindo-sukses|JKSE|-50.687123796533|76|-0.0741|1|-0.07407|50|-0.08475|57.56|0.03681|0.09592|0.023112182582896|0.813|0.16632|16|13|-0.00017871485943774|5.2821576305221
2024-02-10 16:28:27|DAILY|06890|1075239|/equities/pt-dafam-property|JKSE|-64.58989884136|8|-0.0364|1|-0.03636|53|-0.08244|39.46|-0.0145|0.09466|0.053240699953147|0.542|0.25597|24|7|-0.076127882599581|6.7579538784067
2024-02-10 16:28:29|DAILY|06891|1097269|/equities/pt-jaya-bersama|JKSE|-208.32960563135|9|0.0353|1|0.03529|176|0.18056|39.2|0.0972|0.12987|0.080011619235696|0.6|0.2815|10|6|-0.35243|6.724445
2024-02-10 16:28:29|DAILY|06892|1088204|/equities/pt-kendaraan-terminal|JKSE|684.26109020898|76|-0.0724|1|-0.07237|705|0.10078|44.05|0.01193|0.06117|0.098770074823146|0.571|0.12635|21|8|0.048963|4.15359
2024-02-10 16:28:30|DAILY|06893|1010639|/equities/pt-pelayaran-tamarin-samudra-tbk|JKSE/MSCI_EEM_SMALLCAP|-7.3763320806906|23||0|-0.125|7|0.05908|4.05|-0.00077|0.009|0.0019114830633572|0.933|0.01461|209|2|-0.34019700460829|2.0619274193548
2024-02-10 16:28:31|DAILY|06894|1078226|/equities/pt-sarimelati-kencana|JKSE|-362.28721565987|76|-0.1691|1|-0.16908|344|-0.20388|51.39|0.01644|0.04702|-0.01500712096682|0.278|0.1034|18|6|-0.094564|3.224964
2024-02-10 16:28:32|DAILY|06895|101578|/equities/sierad-produce|JKSE|-1096.3518314898|22|-0.1211|1|-0.12108|980|-0.11356|20.38|-0.05592|0.01016|0.022092606878957|0.548|0.1172|42|10|0.12877537058153|3.9384526795895
2024-02-10 16:28:33|DAILY|06896|1076784|/equities/pt-surya-pertiwi|JKSE|-576.74197932611|51||0|0|555|-0.05932|42.95|-0.00987|0.02088|-0.044039177779935|0.5|0.08633|22|7|-0.020379899497487|2.6776261306533
2024-02-10 16:28:34|DAILY|06897|101251|/equities/p-tempuran-ema|JKSE|151.50265926349|59|-0.0181|1|-0.01807|163|0.45363|62.27|0.19137|0.48671|0.51905849559397|0.667|0.27695|15|7|0.29608366935484|6.5012883064516
2024-02-10 16:28:35|DAILY|06898|1084863|/equities/pt-trimuda-nuansa|JKSE|-198.34591813904|2||0|-0.00592|168|0.29282|25.39|-0.07082|0.01875|0.026436310084361|0.579|0.24407|38|12|0.12754865424431|7.9500424430642
2024-02-10 16:28:36|DAILY|06899|1123886|/equities/pt-wahana-interfood|JKSE|151.05854790689|49||0|-0.11538|161|-0.14151|53.47|0.03263|0.09641|0.043349408988897|0.471|0.13183|17|5|-0.11510867293626|5.0651159874608
2024-02-10 16:28:36|DAILY|06900|101260|/equities/pudjiadi---son|JKSE|444.08399456888|4|0.1221|2|0.04651|450|-0.05947|20.45|0.02039|0.1311|0.25366099107911|0.364|0.17301|22|2|0.24144812362031|6.7042649006622
2024-02-10 16:28:38|DAILY|06901|101551|/equities/pudjiadi-prest|JKSE|-642.56704988016|42|-0.127|1|-0.12698|550|0.01406|32.71|-0.03886|0.04687|0.077963617813899|0.583|0.19328|24|5|0.21281113801453|7.0099213075061
2024-02-10 16:28:39|DAILY|06902|953932|/equities/puradelta-lestari-tbk-pt|JKSE|-165.96772171203|40||0|-0.00613|162|-0.06322|36.96|-0.0178|0.01213|0.0047165282241836|0.5|0.09162|26|8|-0.035127|2.94201
2024-02-10 16:28:39|DAILY|06903|1165982|/equities/puri-global-sukses-tbk-pt|JKSE|-201.38496204311|47||0|-0.52874|164|0.49026|47.38|0.01229|0.11176|0.12743847310026|0.688|0.21789|16|6|0.10707462686567|6.7343134328358
2024-02-10 16:28:40|DAILY|06904|1156089|/equities/putra-mandiri-jembar-tbk-pt|JKSE|136.81016753421|32|-0.0915|1|-0.0915|139|-0.06173|41.78|-0.1028|-0.02906|0.0014706072214256|0.522|0.12399|23|7|0.045539314516129|4.2598951612903
2024-02-10 16:28:41|DAILY|06905|1156644|/equities/putra-rajawali-kencana-pt|JKSE|-50|341|-0.0566|1|-0.0566|50|0.02265|52.17|0.10867|0.20385|0.14349022957843|0.5|0.13369|12|3|-0.059996894409938|3.2716583850932
2024-02-10 16:28:42|DAILY|06906|101552|/equities/pyridam-farma|JKSE|-1142.8750293854|39||0|-0.01136|870|0.09846|32.55|-0.03899|0.05615|0.082100006138272|0.586|0.17381|29|7|0.23777087576375|4.8558268839104
2024-02-10 16:28:43|DAILY|06907|953933|/equities/radana-bhaskara-finance-tbk|JKSE|-111.83734365914|223|-0.3333|1|-0.33333|100|0.08696|28.77|-0.11186|0.01101|0.070033680636637|0.682|0.24845|22|10|0.14069005847953|6.9094935672515
2024-02-10 16:28:44|DAILY|06908|101553|/equities/radiant-utama|JKSE|190.03323736013|25|-0.1243|2|-0.24609|193|-0.12925|35.15|-0.03247|0.03237|0.031189254457564|0.667|0.16563|27|9|0.050576567317575|4.8010431654676
2024-02-10 16:28:44|DAILY|06909|101554|/equities/ramayana-lesta|JKSE|-516.37949324157|11|0.0082|1|0.00816|494|-0.03922|38.08|-0.03155|0.00395|-0.046029034913995|0.692|0.13431|26|14|-0.041627|3.838683
2024-02-10 16:28:45|DAILY|06910|101555|/equities/ratu-prabu-ene|JKSE|-4.909492623629|13|-0.2|1|-0.2|4|0|1.04|-3.0E-5|-3.0E-5|0|0.92|0.01013|324|2|-0.64758045977011|0.37152873563218
2024-02-10 16:28:47|DAILY|06911|950067|/equities/red-planet-indonesia-tbk|JKSE|-50.000000400205|184|-0.0385|1|-0.03846|50|-0.1875|2.03|-0.0062|-0.00464|0.0026825448902279|0.99|0.0087|296|7|0.056382653061224|3.1715
2024-02-10 16:28:47|DAILY|06912|101261|/equities/reliance-secur|JKSE|454.05382872782|20||0|-0.20667|476|-0.31382|24.32|-0.0839|0.00144|0.088938679876725|0.484|0.23328|31|9|0.32845924967659|6.3272871927555
2024-02-10 16:28:48|DAILY|06913|1155912|/equities/repower-asia-indonesia-pt|JKSE|-8.3184466152074|4||0|-0.22222|7|0.1942|122|0.20334|0.34287|-0.022603574760498|0.5|0.13579|8|1|-0.33122982635342|2.9955413687436
2024-02-10 16:28:49|DAILY|06914|101557|/equities/resource-alam|JKSE|-377.42542223853|78|-0.292|1|-0.292|354|-0.08468|38.08|-0.01856|0.03823|0.0544689171524|0.625|0.15225|24|9|0.097732593340061|4.9723773965691
2024-02-10 16:28:49|DAILY|06915|101262|/equities/ricky-putra-gl|JKSE|108.54240211229|86|0.2077|2|0.1165|115|0.29083|59|-0.00492|0.10353|-0.0059453397807993|0.667|0.15095|15|5|0.025830927835052|5.6207793814433
2024-02-10 16:28:51|DAILY|06916|101263|/equities/rig-tender-ind|JKSE|486.36460275046|7|0.0882|1|0.08824|555|-0.03774|43.04|0.02153|0.08615|0.029137678954958|0.522|0.16425|23|10|0.18567168674699|5.1478995983936
2024-02-10 16:28:52|DAILY|06917|101558|/equities/rimo-catur-les|JKSE|-50|1||0|0|50|0|1|0|0|0|0.952|0|21|0|0|0
2024-02-10 16:28:52|DAILY|06918|101559|/equities/ristia-bintang|JKSE|-50.029830815083|29|0|1|0|50|-0.07407|89.2|0.00905|0.05909|0.033120004332707|0.5|0.12979|10|4|0.023063043478261|3.1551130434783
2024-02-10 16:28:53|DAILY|06919|1166029|/equities/rockfields-property-indonesia-pt|JKSE|369.81078268149|39||0|0.26667|380|-0.23871|33.94|-0.10447|-0.02746|-0.07249555760822|0.529|0.21411|17|6|-0.094146341463415|6.3016097560976
2024-02-10 16:28:54|DAILY|06920|945177|/equities/roda-vivatex-tbk-pt|JKSE|13886.571513173|45|-0.0997|1|-0.09968|14000|-0.03927|11.61|-0.05533|0.01387|0.026193593987724|0.464|0.07018|56|10|0.22078386167147|2.2711311239193
2024-02-10 16:28:55|DAILY|06921|1084857|/equities/royal-prima|JKSE|-86.595583949213|55||0|-0.0875|73|0.13886|58.5|0.10055|0.14229|-0.021469735756009|0.625|0.20743|16|8|-0.061454545454545|6.9172393939394
2024-02-10 16:28:56|DAILY|06922|1156446|/equities/royalindo-investa-wijaya|JKSE|87.60917119202|9|0|1|0|95|0|57.94|0.11073|0.19925|0.23964118944724|0.471|0.18562|17|5|0.049959718026183|6.8863675730111
2024-02-10 16:28:56|DAILY|06923|101560|/equities/rukun-raharja|JKSE|-1548.543791361|32|-0.0115|1|-0.01149|1290|-0.10363|37.23|0.11166|0.1675|0.22415975208762|0.654|0.19879|26|16|0.2878048048048|6.0019519519519
2024-02-10 16:28:57|DAILY|06924|101561|/equities/salim-ivomas-p|JKSE|-377.53864797796|77|-0.0625|1|-0.0625|360|-0.07246|46.2|0.03245|0.06105|0.027214100247733|0.65|0.08891|20|9|0.006479|3.035208
2024-02-10 16:28:58|DAILY|06925|101562|/equities/samindo-resour|JKSE|1735.8330291539|25|0.0356|2|0.01111|1820|0.07463|57.35|-0.00985|0.02198|0.056268011623327|0.529|0.10204|17|8|0.050821821821822|2.6744114114114
2024-02-10 16:28:59|DAILY|06926|101563|/equities/sampoerna-agro|JKSE|-2042.5138491613|154||0|0.01266|2000|0.0625|34.67|-0.03679|-0.00988|0.041155066076449|0.667|0.08618|24|11|-0.0019299492385787|2.5329360406091
2024-02-10 16:29:00|DAILY|06927|101264|/equities/samudera-indon|JKSE|-372.69159805615|4||0|0.03704|336|0.0504|55.39|0.15187|0.34249|0.25062177315638|0.667|0.14434|18|9|0.173988|4.835751
2024-02-10 16:29:01|DAILY|06928|1009374|/equities/sanurhasta-mitra-pt|JKSE|-50.181732707491|58||0|-0.01961|50|-0.01286|54|0.0513|0.17319|0.14350278554734|0.5|0.1527|14|3|-0.15075030750308|3.687356703567
2024-02-10 16:29:02|DAILY|06929|1031326|/equities/aa-industrial-belting|SHANGHAICOMP|-10.227966894663|14||0|-0.37539|7.92|-0.0858|32.8|-0.05025|-0.00547|-0.0056988775810608|0.433|0.10777|30|9|-0.012088264794383|3.8528114343029
2024-02-10 16:29:03|DAILY|06930|996071|/equities/add-industry-zhejiang-co-ltd|SHANGHAICOMP|-8.3296582737397|44|-0.3822|1|-0.38217|7|0.23631|26.5|-0.04818|-0.00949|-0.015686385829548|0.444|0.11489|36|13|-0.0029197592778335|3.8624343029087
2024-02-10 16:29:04|DAILY|06931|1141900|/equities/advanced-micro-fabrication-inc|SHANGHAICOMP|-129.53534473463|38||0|-0.1891|122.77|0.0263|34.29|-0.03114|0.02529|0.053549965518687|0.607|0.16383|28|11|0.091635907723169|5.2105215646941
2024-02-10 16:29:05|DAILY|06932|100586|/equities/chengfa-tech|SHANGHAICOMP|-15.944466045689|22||0|-0.09391|15.92|-0.07215|27.11|-0.0379|-0.00329|0.017412318536143|0.611|0.12649|36|13|0.055924774322969|4.0386549648947
2024-02-10 16:29:06|DAILY|06933|100983|/equities/aero-engine|SHANGHAICOMP|29.048202971076|1||0|0|33.18|-0.03882|36.89|0.04127|0.07953|0.065380229732737|0.63|0.11759|27|11|0.083012048192771|4.0276656626506
2024-02-10 16:29:07|DAILY|06934|100643|/equities/aeolus|SHANGHAICOMP|-5.3595272229084|32|-0.1854|1|-0.18544|4.7|-0.032|32.2|-0.0372|-0.00108|0.018092591880651|0.633|0.10106|30|12|0.024674022066199|3.3871303911735
2024-02-10 16:29:08|DAILY|06935|100415|/equities/aerospace-auto|SHANGHAICOMP|-5.2756601820883|17|-0.2215|1|-0.2215|4.78|-0.08495|37.73|-0.00211|0.03443|0.059824788080015|0.577|0.1245|26|9|0.044437311935807|4.1265877632899
2024-02-10 16:29:10|DAILY|06936|100950|/equities/aerospace-cf|SHANGHAICOMP|-8.4738856429056|7||0|-0.11432|7.67|-0.13139|33.03|0.01528|0.04376|-0.01463218406893|0.633|0.12011|30|13|-0.011385155466399|3.5105997993982
2024-02-10 16:29:11|DAILY|06937|100659|/equities/aerosun-corp|SHANGHAICOMP|-11.667687757704|22|-0.1909|1|-0.19091|10.68|-0.07418|25.68|-0.06082|-0.01543|0.0082701998414564|0.579|0.11279|38|14|0.068344032096289|3.8085446339017
2024-02-10 16:29:12|DAILY|06938|101047|/equities/air-china-ss|SHANGHAICOMP/EMCONSGROWTH|6.9260491515355|10|-0.0152|2|-0.02899|7.37|0.00306|28.2|-0.02933|-0.004|0.025496749668568|0.686|0.09976|35|17|-0.0026204819277108|3.3222078313253
2024-02-10 16:29:12|DAILY|06939|100489|/equities/aisino|SHANGHAICOMP|8.2307485555666|2|0.0159|1|0.01587|9.6|-0.11914|36.89|0.00259|0.02802|-0.03372259372454|0.667|0.0966|27|14|-0.067450351053159|2.6561384152457
2024-02-10 16:29:13|DAILY|06940|101096|/equities/aluminium-corp|SHANGHAICOMP|5.2524874033031|11|0.0458|2|0.01064|5.7|0.07224|34.03|0.01362|0.05904|0.082147440040866|0.517|0.10229|29|7|0.083525576730191|3.436184553661
2024-02-10 16:29:15|DAILY|06941|100512|/equities/angel-yeast|SHANGHAICOMP/EMCONSGROWTH|30.011835818319|2|0.0232|2|-0.01965|33.92|-0.0105|47.43|0.07801|0.10656|0.091969636798767|0.571|0.1005|21|10|0.039872617853561|3.3471143430291
2024-02-10 16:29:16|DAILY|06942|994536|/equities/anhui-andeli-department-store-co-lt|SHANGHAICOMP|-43.008878809239|16|-0.0997|1|-0.09967|40.83|-0.02974|44.64|-0.0094|0.01865|0.028769355894721|0.682|0.12218|22|12|0.072287863590772|3.8584423269809
2024-02-10 16:29:17|DAILY|06943|100285|/equities/anhui-express|SHANGHAICOMP|11.765613303673|48|0.1978|2|0.18067|13.07|-0.0325|34.81|0.00067|0.02534|0.045300538335814|0.556|0.07444|27|9|0.097419452887538|2.6090972644377
2024-02-10 16:29:18|DAILY|06944|996081|/equities/anhui-genuine-new-materials-co-ltd|SHANGHAICOMP|-6.4436973714082|38|-0.3317|1|-0.33171|5.48|-0.03981|32|-0.01533|0.02511|-0.034841506604012|0.633|0.12621|30|16|-0.10359578736209|4.0952246740221
2024-02-10 16:29:19|DAILY|06945|1162062|/equities/anhui-gourgen-traffic-construction|SHANGHAICOMP|-7.1198798187546|5|-0.107|1|-0.10699|6.26|-0.11824|32.57|-0.02049|0.02194|0.017863918792401|0.467|0.12401|30|9|-0.063713557594292|3.7862721712538
2024-02-10 16:29:21|DAILY|06946|1091243|/equities/anhui-great-wall-military-industry|SHANGHAICOMP|-10.272186916545|18||0|-0.14024|9.87|-0.07494|37.69|-0.01308|0.03024|0.03057216820775|0.538|0.11293|26|10|0.026002006018054|3.6746128385155
2024-02-10 16:29:22|DAILY|06947|953123|/equities/anhui-guangxin-agrochemical|SHANGHAICOMP|12.234623672252|2|0.0163|1|0.0163|14.34|-0.04874|34.34|-0.05591|0.00706|0.01173338747804|0.621|0.12001|29|14|0.035672016048144|3.710555667001
2024-02-10 16:29:22|DAILY|06948|100872|/equities/heli|SHANGHAICOMP|17.185904724488|2|-0.0026|1|-0.00256|19.45|0.0231|28.46|-0.0262|0.0054|0.040926333057882|0.514|0.1097|35|14|0.099230692076229|3.4157191574724
2024-02-10 16:29:23|DAILY|06949|100999|/equities/hengyuan-coal|SHANGHAICOMP|10.113550279813|10|-0.0123|1|-0.01235|11.2|0.25778|31.87|-0.04652|-0.00069|0.033088079037724|0.613|0.10542|31|13|0.097839518555667|3.3135616850552
2024-02-10 16:29:24|DAILY|06950|942800|/equities/jianghuai-auto|SHANGHAICOMP|10.697375141086|1||0|0|13.35|-0.23714|47.48|0.16908|0.22856|0.16223837706967|0.667|0.16061|21|8|0.17272718154463|5.3179388164493
2024-02-10 16:29:26|DAILY|06951|950055|/equities/anhui-jiuhuashan-tourism-dev|SHANGHAICOMP|-34.216103976919|13|0.1046|1|0.10459|32|0.08781|28.97|-0.04682|-0.00709|0.01495144422596|0.588|0.11073|34|16|0.061657973921765|3.3375416248746
2024-02-10 16:29:27|DAILY|06952|955764|/equities/anhui-kouzi-distillery-co-ltd|SHANGHAICOMP/EMCONSGROWTH|38.274942698235|2|0.0167|2|0.00047|42.84|-0.07194|36.89|0.01709|0.05402|-0.018405295791936|0.407|0.11534|27|6|0.0108555667001|3.8669197592778
2024-02-10 16:29:28|DAILY|06953|996090|/equities/anhui-province-natural-gas-developm|SHANGHAICOMP|-7.9126011455955|33||0|-0.14754|7.28|0.04447|34.46|-0.01906|0.01282|-0.0069778582113996|0.679|0.08336|28|12|-0.019768304914744|2.5113370110331
2024-02-10 16:29:29|DAILY|06954|100450|/equities/quanchai-eng|SHANGHAICOMP|-7.2964828539134|32|-0.3141|1|-0.31413|6.31|0.08747|32.2|-0.01701|0.02804|0.016542091822596|0.5|0.10138|30|9|-0.020288866599799|3.5670772316951
2024-02-10 16:29:30|DAILY|06955|100712|/equities/shanying-paper|SHANGHAICOMP|-1.7759882170116|47|-0.161|1|-0.16098|1.72|-0.06818|39.63|0.00097|0.01685|-0.0061207962827921|0.542|0.06972|24|12|-0.06616850551655|2.2376950852558
2024-02-10 16:29:32|DAILY|06956|101017|/equities/suncreate-elec|SHANGHAICOMP|-13.977751787162|44||0|-0.3957|12.37|-0.05972|43.36|-0.01669|0.0388|-0.019569069879343|0.455|0.10269|22|3|-0.09357372116349|3.4934202607824
2024-02-10 16:29:33|DAILY|06957|100475|/equities/tongfeng|SHANGHAICOMP|-5.4575998938812|39|-0.3765|1|-0.37649|4.72|-0.01009|34.25|-0.00106|0.03269|0.022124372566788|0.536|0.12969|28|12|0.079626880641926|4.4716549648947
2024-02-10 16:29:33|DAILY|06958|1031220|/equities/anhui-transport|SHANGHAICOMP|-8.4493343925173|5||0|0.03061|8.08|-0.09885|41.38|0.01449|0.04373|0.033108113347295|0.458|0.0975|24|9|-0.00078635907723175|2.7528294884654
2024-02-10 16:29:34|DAILY|06959|100660|/equities/anhui-water|SHANGHAICOMP|-4.827757334271|5|0.0289|1|0.02889|4.63|-0.05891|33.1|-0.00285|0.02726|0.029733865895075|0.533|0.10108|30|9|0.042430290872618|3.0399719157472
2024-02-10 16:29:35|DAILY|06960|101120|/equities/xinhua-media|SHANGHAICOMP|-6.7322379855234|34||0|-0.05022|6.43|-0.07706|34.43|-0.03148|0.00138|0.0081416552009852|0.357|0.09713|28|9|0.0401925777332|2.9822647943831
2024-02-10 16:29:37|DAILY|06961|100529|/equities/chaodong-cem|SHANGHAICOMP|-8.6583922511049|9||0|-0.17669|6.57|0.04847|24.48|-0.01735|0.03024|0.066047807806911|0.575|0.14865|40|14|0.05887031408308|4.6503546099291
2024-02-10 16:29:38|DAILY|06962|953916|/equities/anhui-yingjia-distillery-co-ltd|SHANGHAICOMP|-56.378162603448|47||0|-0.15774|55.69|-0.10984|33.96|0.00247|0.04059|0.042668646399399|0.643|0.13065|28|13|0.15254864593781|4.4155356068205
2024-02-10 16:29:39|DAILY|06963|1052665|/equities/anhui-zhongyuan-new-materials|SHANGHAICOMP|-8.2749979360494|50||0|-0.33486|7.27|0.02437|33.86|0.00424|0.07198|0.018915643495382|0.643|0.11831|28|12|0.052221664994985|4.0807843530592
2024-02-10 16:29:40|DAILY|06964|994587|/equities/anji-foodstuff-co-ltd|SHANGHAICOMP|-7.7766376840697|36||0|-0.35103|6.6|0.06381|40.08|0.01994|0.0661|0.044044963613038|0.625|0.13106|24|10|0.021392176529589|4.044519558676
2024-02-10 16:29:41|DAILY|06965|1141904|/equities/anji-microelectronics-tech-co-ltd|SHANGHAICOMP|123.7630696239|3|0.0529|1|0.05289|149.51|0.05206|30.15|-0.09965|-0.00555|0.0003917173135742|0.515|0.18123|33|9|0.1018926780341|5.7374383149448
2024-02-10 16:29:42|DAILY|06966|100714|/equities/anyang-iron|SHANGHAICOMP|-1.9300391006439|5|-0.0608|1|-0.06077|1.7|-0.03167|31.03|-0.02264|0.00336|0.0043305411617706|0.656|0.11292|32|15|-0.0078736208625878|3.3330601805416
2024-02-10 16:29:43|DAILY|06967|100591|/equities/anyuan-coal|SHANGHAICOMP|-2.5397463138812|16|-0.2925|1|-0.29252|2.08|-0.14035|32.73|-0.03214|-0.00404|-0.015099757805425|0.5|0.12634|30|14|0.019365095285858|4.1927321965898
2024-02-10 16:29:44|DAILY|06968|996184|/equities/anzheng-fashion-group-co-ltd|SHANGHAICOMP|-5.4107835122313|24||0|-0.39589|4.41|-0.01739|28.65|-0.05094|-0.00842|-0.02161042645497|0.647|0.1128|34|14|-0.082977933801404|3.348258776329
2024-02-10 16:29:45|DAILY|06969|950054|/equities/apple-flavor---fragrance-group|SHANGHAICOMP|-6.9948816435136|50|-0.2716|1|-0.27159|6.41|-0.02977|31.6|-0.00514|0.01918|-0.04537416849269|0.467|0.0983|30|11|0.011330992978937|3.4609448345035
2024-02-10 16:29:46|DAILY|06970|1141895|/equities/appotronics-corp-ltd|SHANGHAICOMP|14.793896770742|1||0|0|19.02|-0.28226|36.93|-0.00438|0.05937|0.0035757869112977|0.704|0.14241|27|14|0.010777331995988|4.6043681043129
2024-02-10 16:29:48|DAILY|06971|942805|/equities/lengguang-ind|SHANGHAICOMP|-6.079301854659|5|-0.209|1|-0.20898|4.58|0.13771|33.1|-0.01362|0.04136|0.016805946567034|0.5|0.11165|30|13|-0.022214643931795|3.1479358074223
2024-02-10 16:29:49|DAILY|06972|1141911|/equities/arcsoft-corp-ltd|SHANGHAICOMP|-29.05831397313|28|-0.3237|1|-0.32374|26.09|-0.02165|32.33|-0.0461|0.02057|0.033334035071434|0.533|0.15991|30|9|0.0041494483450351|4.9441975927783
2024-02-10 16:29:50|DAILY|06973|1162068|/equities/argus-shanghai-textile-chemicals|SHANGHAICOMP|-9.8727344603677|34|-0.4046|1|-0.40459|8.05|-0.02242|36.38|-0.0252|0.00945|0.0023848517974209|0.577|0.09271|26|12|-0.045027579162411|3.036695607763
2024-02-10 16:29:51|DAILY|06974|994531|/equities/arts-group-co-ltd|SHANGHAICOMP|-7.906980736442|15|-0.2851|1|-0.28512|6.87|-0.05324|27.31|-0.05418|-0.01961|0.013834489607978|0.556|0.10208|36|13|-0.013145436308927|3.1773069207623
2024-02-10 16:29:52|DAILY|06975|1052663|/equities/asia-cuanon-tech-shanghai|SHANGHAICOMP|-6.5586227312252|38|-0.38|1|-0.37998|5.45|-0.04235|36.92|0.01902|0.08571|0.0015973755190976|0.615|0.13394|26|12|-0.04135406218656|4.8870511534604
2024-02-10 16:29:54|DAILY|06976|101131|/equities/asian-star|SHANGHAICOMP|-8.1313322706539|17||0|-0.12719|7.96|-0.05193|37.73|-0.02471|0.01429|0.014561021004451|0.692|0.12385|26|13|0.076111334002006|4.2389739217653
2024-02-10 16:29:54|DAILY|06977|100704|/equities/atlantic|SHANGHAICOMP|-3.798055457176|15|-0.1535|1|-0.15345|3.31|0.05698|49.15|-0.01226|0.01073|0.011970589204808|0.6|0.08544|20|10|0.01938816449348|2.9094974924774
2024-02-10 16:29:55|DAILY|06978|100545|/equities/aucma|SHANGHAICOMP|-4.7696870398612|17||0|-0.24638|4.16|-0.01075|35.04|0.01848|0.05934|0.056893237334035|0.5|0.10934|28|7|0.035297893681043|3.794408224674
2024-02-10 16:29:56|DAILY|06979|1162077|/equities/aupu-home-style|SHANGHAICOMP|-9.9405479174064|14|-0.0402|1|-0.04017|9.08|-0.1067|33.41|-0.02007|0.01602|-0.0064242572836069|0.448|0.10317|29|9|-0.060857433808554|3.0972454175153
2024-02-10 16:29:57|DAILY|06980|994583|/equities/autobio-diagnostics-co-ltd|SHANGHAICOMP|48.000300372567|3|0.0394|2|-0.00238|54.4|0.13422|36.85|-0.00127|0.03052|0.012383721721779|0.519|0.12886|27|11|0.0074383149448346|4.0067101303912
2024-02-10 16:29:59|DAILY|06981|942816|/equities/tontec-tech|SHANGHAICOMP|16.537521507337|2|0.0311|2|-0.01633|19.27|-0.07189|39.84|0.01461|0.04296|0.046280529054455|0.68|0.13005|25|15|0.095913741223671|4.3800110330993
2024-02-10 16:30:00|DAILY|06982|100822|/equities/s-beiya-ind|SHANGHAICOMP|-3.5000545825702|5||0|0.01325|3.06|-0.01021|31.03|-0.00798|0.02729|0.014393902934989|0.594|0.0786|32|13|-0.025387161484453|2.5192557673019
2024-02-10 16:30:01|DAILY|06983|100875|/equities/avic-heavy|SHANGHAICOMP|-15.320944596383|44||0|-0.24851|15.12|-0.07788|43.36|0.07162|0.10191|0.16149793414187|0.636|0.1172|22|9|0.092474423269809|4.5225616850552
2024-02-10 16:30:02|DAILY|06984|100871|/equities/zhonghang-heib|SHANGHAICOMP|-38.287635078092|24||0|-0.02981|37.43|-0.08562|30.44|-0.02176|0.02434|0.030179557773539|0.5|0.11283|32|11|0.096916750250752|3.921480441324
2024-02-10 16:30:03|DAILY|06985|100305|/equities/hafei-aviation|SHANGHAICOMP|31.769958053714|2|0.0042|1|0.0042|35.85|-0.04124|39.44|-0.00237|0.03376|0.023795937006798|0.48|0.10771|25|9|0.001288753799392|3.4334579533941
2024-02-10 16:30:04|DAILY|06986|1162052|/equities/bafang-electric-suzhou|SHANGHAICOMP|-38.100440039129|39||0|-0.3026|35.47|-0.16417|29.75|-0.0084|0.04124|0.050065507851829|0.625|0.13121|32|16|-0.056743434343434|4.3557525252525
2024-02-10 16:30:05|DAILY|06987|1156730|/equities/baic-bluepark-new-energy-technology|SHANGHAICOMP|-4.5789306449669|40||0|-0.32085|4.17|0.1673|34.21|-0.03144|0.0084|-0.0025638600143539|0.464|0.15852|28|11|0.020117352056169|4.7070571715145
2024-02-10 16:30:06|DAILY|06988|100958|/equities/baida-group|SHANGHAICOMP|-6.9724208337976|44|-0.2842|1|-0.28417|5.97|0.01091|36.62|-0.02592|0.00667|0.026550454923389|0.5|0.09219|26|10|0.022490452261306|3.1514532663317
2024-02-10 16:30:07|DAILY|06989|996178|/equities/baiyin-nonferrous-group-co-ltd|SHANGHAICOMP|2.2263268967996|1||0|0|2.57|-0.05147|28.49|-0.03124|-0.00023|-0.014313242871592|0.457|0.08347|35|11|-0.013303911735206|2.761554663992
2024-02-10 16:30:08|DAILY|06990|994565|/equities/banbao-co-ltd|SHANGHAICOMP|-18.828473266399|8|-0.0836|1|-0.08357|16.34|-0.07039|38.08|0.03833|0.07208|0.060029757045295|0.731|0.14506|26|15|0.09867703109328|4.7693911735206
2024-02-10 16:30:10|DAILY|06991|1162089|/equities/bank-of-changsha|SHANGHAICOMP|7.1371634882469|25||0|0.12319|7.75|-0.13208|29.3|-0.02466|-0.00706|-0.0011636801563036|0.636|0.06796|33|16|-0.0032038345105954|2.2006397578204
2024-02-10 16:30:11|DAILY|06992|1062255|/equities/bank-of-chengdu-a|SHANGHAICOMP|11.655892092984|23||0|0.06649|12.35|0.02891|33.62|-0.01942|0.01269|0.017233684877298|0.483|0.08775|29|6|0.05320962888666|2.892331995988
2024-02-10 16:30:12|DAILY|06993|994526|/equities/bank-of-guiyang-co-ltd|SHANGHAICOMP|5.1245569212528|10|0.0137|2|0.00556|5.43|0.06509|28.23|-0.01982|-0.00366|-0.019393222292267|0.457|0.05248|35|9|-0.049529588766299|1.5933229689067
2024-02-10 16:30:13|DAILY|06994|994505|/equities/bank-of-hangzhou-co-ltd|SHANGHAICOMP|10.170096597627|25|0.0573|1|0.05731|10.7|-0.03514|36.04|-0.00622|0.01376|0.029784323284866|0.519|0.08466|27|11|0.033375125376128|2.8940110330993
2024-02-10 16:30:14|DAILY|06995|994504|/equities/bank-of-jiangsu-co-ltd|SHANGHAICOMP|7.0221129620181|25|0.0785|2|0.06902|7.28|-0.02575|35.81|-0.01204|0.01149|0.0026817679882303|0.481|0.06358|27|7|0.01752068617558|2.1011200807265
2024-02-10 16:30:16|DAILY|06996|101029|/equities/bank-of-nanjin|SHANGHAICOMP|7.9293040669799|30||0|0.0996|8.17|-0.10157|33.38|-0.00992|0.00569|0.0021597102416561|0.483|0.06767|29|10|0.0051664994984955|2.2377111334002
2024-02-10 16:30:16|DAILY|06997|994517|/equities/bank-of-shanghai-co-ltd|SHANGHAICOMP|6.1595630912697|30|0.0515|1|0.0515|6.33|0.04706|33.38|-0.00391|0.00885|-0.0089687494921135|0.483|0.03879|29|13|-0.036099297893681|1.3303610832497
2024-02-10 16:30:17|DAILY|06998|1162086|/equities/bank-of-xi'an|SHANGHAICOMP|-3.5318712546568|4||0|0.09464|3.47|-0.0758|30.88|-0.01933|0.0104|-0.025136740477196|0.469|0.06561|32|11|-0.067145307769929|1.9648536831483
2024-02-10 16:30:18|DAILY|06999|100700|/equities/tianwei|SHANGHAICOMP|-4.1675819323716|32|-0.1518|1|-0.15184|3.91|-0.01173|37.15|0.01401|0.04844|0.041032342999365|0.577|0.10442|26|12|0.065184553660983|3.6974232698094
2024-02-10 16:30:19|DAILY|07000|100618|/equities/baoji-titanium|SHANGHAICOMP|21.644192591944|1||0|0|25.86|-0.1162|34.38|0.01708|0.04825|0.015592238681872|0.552|0.11777|29|11|0.044352056168506|4.0078104312939
2024-02-10 16:30:21|DAILY|07001|101000|/equities/baosheng|SHANGHAICOMP|-4.0116205909554|47||0|-0.22382|3.78|0.01198|33.96|-0.0129|0.02|0.041926610644863|0.5|0.1033|28|9|0.03091073219659|3.4858194583751
2024-02-10 16:30:22|DAILY|07002|101031|/equities/baotailong-coa|SHANGHAICOMP|-2.6490412993014|38||0|-0.29261|2.49|-0.05882|32|-0.01782|-0.00033|-0.0059125537134866|0.633|0.09301|30|17|-0.029370110330993|3.2466178535607
2024-02-10 16:30:23|DAILY|07003|100426|/equities/huazi-industry|SHANGHAICOMP|-5.0266372063219|34|-0.3661|1|-0.36609|4|-0.00942|34.36|0.03137|0.07232|0.044953071059592|0.607|0.15197|28|14|0.030577889447236|4.2471396984925
2024-02-10 16:30:24|DAILY|07004|101141|/equities/bbmg-corp|SHANGHAICOMP|1.7658612071679|10||0|0.04688|2.01|-0.16522|39.52|0.00425|0.02151|-0.033166869200153|0.64|0.06948|25|10|-0.052896690070211|2.0633189568706
2024-02-10 16:30:25|DAILY|07005|101106|/equities/befar-group|SHANGHAICOMP|3.3913299430778|1||0|0|3.95|-0.06236|30.21|-0.00909|0.01594|0.026748552116461|0.545|0.10249|33|14|0.0043791374122367|3.1828776328987
2024-02-10 16:30:26|DAILY|07006|100897|/equities/beih-property|SHANGHAICOMP|-3.896946890707|6||0|-0.25061|3.05|-0.16939|29.18|-0.04395|0.00523|0.019417474325844|0.559|0.133|34|12|0.023472417251755|4.0952708124373
2024-02-10 16:30:27|DAILY|07007|100691|/equities/gofar|SHANGHAICOMP|-4.367213089146|14||0|-0.16018|3.67|0.00884|44.59|0.04548|0.08448|0.053668061863781|0.682|0.09413|22|10|-0.0057354124748491|3.093745472837
2024-02-10 16:30:28|DAILY|07008|100627|/equities/airport-park|SHANGHAICOMP|-7.3084064576946|6|-0.2978|1|-0.29779|5.73|-0.11497|37.92|-0.02863|0.02248|-0.025203660899125|0.538|0.1283|26|9|0.01703229061554|3.8680736629667
2024-02-10 16:30:29|DAILY|07009|100706|/equities/bj-aritime|SHANGHAICOMP|11.805676418782|3|-0.0237|1|-0.02369|13.6|-0.08327|32.1|0.00656|0.03246|0.021787546106367|0.484|0.1124|31|13|0.081932798395185|3.5431364092277
2024-02-10 16:30:30|DAILY|07010|100581|/equities/bashi-media|SHANGHAICOMP|-3.3019668960662|31|-0.3801|1|-0.38009|2.74|0.13918|43.95|0.00395|0.0317|0.030858187038553|0.682|0.1012|22|12|-0.0014403209628886|3.4198605817452
2024-02-10 16:30:32|DAILY|07011|100281|/equities/bj-capital|SHANGHAICOMP|2.6465873841684|11|0.0554|1|0.05535|2.86|-0.06618|33.83|-0.01806|0.00503|-0.0023052855072818|0.483|0.06464|29|12|0.0023602421796165|2.0960221997982
2024-02-10 16:30:33|DAILY|07012|100574|/equities/capital-dev|SHANGHAICOMP|-3.0209840744852|6|-0.0147|1|-0.01471|2.68|-0.09934|35.43|0.01154|0.03642|0.0068369498771875|0.464|0.10746|28|11|-0.085901705115346|3.1293370110331
2024-02-10 16:30:34|DAILY|07013|100831|/equities/capital-retail|SHANGHAICOMP|8.4524413261123|28|0.1066|2|0.09035|8.93|-0.0241|29|-0.00688|0.05501|0.097672280181523|0.462|0.12293|13|4|0.14308663366337|4.0332648514851
2024-02-10 16:30:35|DAILY|07014|994575|/equities/beijing-changjiu-logistics-corp|SHANGHAICOMP|-9.6170024511247|41||0|-0.39883|8.2|-0.00641|28.15|-0.03489|0.00946|0.032420233489992|0.559|0.12423|34|14|0.020284854563691|3.8963219658977
2024-02-10 16:30:36|DAILY|07015|101157|/equities/cuiwei-tower|SHANGHAICOMP|-7.971640109449|65||0|-0.40431|7.47|0.17367|42.36|0.10138|0.14776|0.11808638776205|0.591|0.1187|22|10|0.063051204819277|4.4182399598394
2024-02-10 16:30:38|DAILY|07016|951032|/equities/beijing-dahao-technology-corp|SHANGHAICOMP|-10.108507314687|32||0|-0.2065|9.76|-0.03681|39.83|0.10682|0.16206|0.19871965401103|0.5|0.14593|24|7|0.062094224924012|4.0696079027356
2024-02-10 16:30:38|DAILY|07017|100394|/equities/dalong-weiye|SHANGHAICOMP|-2.9280142754869|25||0|-0.33708|2.36|-0.2193|32.43|-0.00668|0.03267|0.017305595970326|0.633|0.12211|30|14|0.033545636910732|3.8162196589769
2024-02-10 16:30:39|DAILY|07018|100597|/equities/dynamic-power|SHANGHAICOMP|-4.235180815878|22||0|-0.35262|3.58|0.08846|28.71|-0.02748|0.02007|0.026272129509181|0.529|0.11748|34|9|0.019565697091274|4.1026619859579
2024-02-10 16:30:40|DAILY|07019|100784|/equities/bj-elec-zone|SHANGHAICOMP|-3.8361853986901|7||0|-0.15938|3.27|-0.10984|29.15|-0.01266|0.02296|0.014834888817778|0.676|0.10775|34|16|-0.0093881644934804|3.4461424272818
2024-02-10 16:30:41|DAILY|07020|100304|/equities/gehua-catv|SHANGHAICOMP|-7.1138165696835|6|0.0342|1|0.03423|6.95|-0.09189|35.29|-0.02159|0.01716|0.0051599063477283|0.571|0.11257|28|12|0.00079053373615309|3.1899949647533
2024-02-10 16:30:43|DAILY|07021|994578|/equities/beijing-geoenviron-engineering---te|SHANGHAICOMP|-5.5036341253459|110|-0.4277|1|-0.42766|5.38|-0.0079|29.57|-0.03578|0.00751|0.0033468574090698|0.467|0.09996|30|11|-0.0033885542168674|3.3617248995984
2024-02-10 16:30:44|DAILY|07022|954959|/equities/beijing-hanjian-heshan-pipeline-co|SHANGHAICOMP|-3.8242996383742|74|-0.5263|1|-0.52632|3.15|0.12623|28.88|-0.03856|-0.00065|0.020462506266492|0.531|0.12772|32|9|-0.05100702106319|3.8441885656971
2024-02-10 16:30:45|DAILY|07023|101044|/equities/haohua-energy|SHANGHAICOMP|6.3602140734848|11|0.0386|2|-0.0072|6.89|0.10159|28.2|-0.01811|0.01878|0.052244716995316|0.686|0.12579|35|16|0.080358074222668|3.7476920762287
2024-02-10 16:30:46|DAILY|07024|100562|/equities/bj-hualian|SHANGHAICOMP|-4.3219607650025|5||0|0.06801|4.24|-0.13883|25.84|-0.03143|0.01026|0.0046586711326151|0.579|0.10129|38|16|0.048189655172414|3.4178002028398
2024-02-10 16:30:47|DAILY|07025|100721|/equities/jingneng-power|SHANGHAICOMP|-3.0486649407479|4||0|0.1|2.97|-0.10299|38.23|0.00729|0.02792|-0.00014767806435997|0.615|0.09002|26|12|0.016754262788365|2.7286619859579
2024-02-10 16:30:49|DAILY|07026|101134|/equities/jingyuntong-te|SHANGHAICOMP|-3.7928636188077|14||0|-0.06683|3.77|-0.03871|37.85|0.05758|0.09444|0.12043211696639|0.615|0.12306|26|14|0.074902708124373|4.1905336008024
2024-02-10 16:30:50|DAILY|07027|1162083|/equities/beijing-konruns-pharmaceutical|SHANGHAICOMP|-29.822208637968|35||0|-0.23604|29|0.0407|34.18|-0.02004|0.01137|0.026269248535684|0.464|0.08169|28|9|0.0061503531786075|2.9991705348133
2024-02-10 16:30:50|DAILY|07028|101095|/equities/bj-north-star|SHANGHAICOMP|-1.9099924320725|5|-0.0114|1|-0.01143|1.73|-0.08014|33.1|-0.02525|0.00284|-0.0032610461599479|0.567|0.09009|30|11|-0.047421263791374|2.7430942828485
2024-02-10 16:30:51|DAILY|07029|1141910|/equities/piesat-info-techn-co-ltd|SHANGHAICOMP|-23.918696565034|36|-0.5062|1|-0.5062|22.3|-0.07093|37|-0.0456|-0.00864|0.042694529598102|0.654|0.16734|26|12|0.0021765295887665|4.7658856569709
2024-02-10 16:30:52|DAILY|07030|994596|/equities/beijing-qianjing-landscape-co-ltd|SHANGHAICOMP|-4.4434645881009|17||0|-0.29959|3.39|-0.1184|34.89|0.0104|0.06969|0.059965576274608|0.643|0.12991|28|9|0.033106747230614|4.3904279959718
2024-02-10 16:30:54|DAILY|07031|100612|/equities/sanyuan-foods|SHANGHAICOMP|-4.2141513653748|110|-0.2461|1|-0.24612|3.89|0.04878|29.6|-0.03604|-0.00766|-0.0017060671564919|0.567|0.09188|30|14|-0.013027081243731|2.936555667001
2024-02-10 16:30:55|DAILY|07032|101051|/equities/sifang-auto|SHANGHAICOMP|-14.20150153813|14|0.0072|1|0.00724|13.91|-0.03088|35.14|0.04405|0.0869|0.10433131183229|0.5|0.13534|28|12|0.14650952858576|4.3465606820461
2024-02-10 16:30:56|DAILY|07033|100601|/equities/teamsun-tech|SHANGHAICOMP|-5.4203096557234|7||0|-0.10566|4.74|-0.2042|30.97|-0.03296|0.01126|-0.0012566119338261|0.594|0.10647|32|8|-0.039774322968907|3.6599979939819
2024-02-10 16:30:57|DAILY|07034|100395|/equities/tiantan-bio|SHANGHAICOMP|26.06727291233|2|0.0361|2|0.00204|29.5|-0.02452|36.89|0.00148|0.03064|-0.0055484137613264|0.519|0.11259|27|10|0.057270812437312|3.4912296890672
2024-02-10 16:30:58|DAILY|07035|1141909|/equities/new-material-corp-ltd|SHANGHAICOMP|-12.431851211329|53||0|-0.28096|12.31|-0.02083|36.35|-0.00684|0.05445|0.013080866998043|0.731|0.1376|26|9|-0.018828485456369|4.7227833500501
2024-02-10 16:30:59|DAILY|07036|100336|/equities/tongrentang|SHANGHAICOMP|-46.785256411957|22|-0.1478|1|-0.14778|43.77|-0.02078|37.54|0.00284|0.0333|0.032382520547912|0.577|0.10518|26|9|0.073097291875627|3.2972286860582
2024-02-10 16:31:00|DAILY|07037|1072210|/equities/beijing-tricolor-a|SHANGHAICOMP|-15.626384785003|22||0|-0.33685|13.19|0.18393|32.53|-0.01949|0.03114|0.0047035981308944|0.467|0.13441|30|8|-0.028500501504514|4.3708425275827
2024-02-10 16:31:01|DAILY|07038|1162049|/equities/beijing-united-information-tech|SHANGHAICOMP|-19.212143861359|54||0|-0.51583|16.97|-0.27053|33.71|0.01558|0.06397|0.072685788653734|0.5|0.14136|28|9|-0.01244332998997|4.4770090270812
2024-02-10 16:31:02|DAILY|07039|100484|/equities/beijing-urban|SHANGHAICOMP|-4.4046209353818|4||0|0.04724|3.99|-0.17384|31.06|0.00243|0.03003|-0.013305094291541|0.656|0.09202|32|15|-0.02782146439318|3.0410842527583
2024-02-10 16:31:03|DAILY|07040|100956|/equities/urban---rural|SHANGHAICOMP|-18.917157510507|5|0.1321|1|0.13211|18.51|-0.13947|37.77|-0.01003|0.04452|0.028708695500887|0.5|0.14647|26|9|0.12147261663286|4.439593306288
2024-02-10 16:31:05|DAILY|07041|100470|/equities/vantone-estate|SHANGHAICOMP|-5.6480521595003|37|-0.2492|1|-0.24925|5|0.25188|32|-0.01856|0.01561|0.0015685067971007|0.633|0.14685|30|17|0.040441767068273|4.7587730923695
2024-02-10 16:31:06|DAILY|07042|997532|/equities/beijing-vastdata-technology-co-ltd|SHANGHAICOMP|-12.169912631358|32|-0.4069|2|-0.40241|10.41|-0.07247|34.5|-0.01123|0.03265|0.065226344943513|0.5|0.15869|28|11|0.041568706118355|5.3051885656971
2024-02-10 16:31:07|DAILY|07043|942795|/equities/resource-wandong|SHANGHAICOMP|11.880627518712|1||0|0|14.72|-0.0783|32.13|-0.01207|0.03547|-0.0022433649589164|0.516|0.12091|31|8|0.083373493975904|4.0637018072289
2024-02-10 16:31:08|DAILY|07044|1162055|/equities/beijing-wantai-biological-pharmacy|SHANGHAICOMP|49.306802434094|1||0|0|62.76|-0.07692|18.04|0.00933|0.08129|0.09390340948169|0.804|0.12248|51|13|0.32783369565217|4.6274347826087
2024-02-10 16:31:08|DAILY|07045|1141907|/equities/beijing-worldia-diamond-tools-ltd|SHANGHAICOMP|-17.235732477166|32|-0.3561|1|-0.35614|15.15|0.02127|36.81|-0.01795|0.03544|-0.0465960474853|0.692|0.12714|26|13|-0.091322874493927|4.4670991902834
2024-02-10 16:31:10|DAILY|07046|1162058|/equities/beijing-yuanliu-hongyuan-electronic|SHANGHAICOMP|-36.304980317914|47||0|-0.36462|34.73|-0.09017|31.47|0.02257|0.06126|0.10468933111467|0.6|0.14069|30|12|0.042280808080808|4.6933252525252
2024-02-10 16:31:11|DAILY|07047|1156679|/equities/shanghai-high-speed-railway-co-ltd|SHANGHAICOMP|4.7069087433243|10|0.0171|2|0.01207|5.03|0.01844|36.22|-0.02384|-0.00572|-0.015275830973362|0.704|0.07465|27|16|-0.017301925025329|2.1208044579534
2024-02-10 16:31:12|DAILY|07048|100399|/equities/foton-motor|SHANGHAICOMP|2.3122436887514|2|0.015|1|0.01504|2.7|0.14163|36.89|-0.00035|0.02937|0.032481867732883|0.741|0.12956|27|16|0.063649949849549|3.8797331995988
2024-02-10 16:31:13|DAILY|07049|1162056|/equities/beken-corp|SHANGHAICOMP|-20.351907311764|34||0|-0.37867|17.77|0.06312|34.14|0.0066|0.04978|0.0079457907339033|0.393|0.13048|28|6|-0.12212234580384|4.061537917088
2024-02-10 16:31:14|DAILY|07050|1156734|/equities/bestore-co-ltd|SHANGHAICOMP|-17.102555225303|38||0|-0.25342|15.26|-0.01812|27.32|0.00842|0.06922|0.07403445839112|0.735|0.10535|34|7|0.035022774327122|3.9783788819876
2024-02-10 16:31:16|DAILY|07051|102958|/equities/s-winowner-gro|SHANGHAICOMP|-3.8377677368806|85||0|-0.14085|3.66|-0.02404|30.43|-0.02592|0.00467|-0.018839131834066|0.533|0.07103|30|12|-0.045936810431294|2.3945877632899
2024-02-10 16:31:17|DAILY|07052|1081714|/equities/bethel-automotive-a|SHANGHAICOMP|49.471498419115|2|0.017|1|0.01698|59.29|0.03946|39.84|0.00671|0.0384|0.15183593465537|0.52|0.1601|25|10|0.15573019057172|5.4623239719157
2024-02-10 16:31:18|DAILY|07053|101008|/equities/bgrimm-magnet|SHANGHAICOMP|-13.754706525707|17||0|-0.20242|12.53|-0.0169|37.31|-0.01667|0.01579|0.013099608094711|0.577|0.11289|26|8|0.021513184584179|3.5501267748479
2024-02-10 16:31:19|DAILY|07054|100663|/equities/black-peony|SHANGHAICOMP|-5.1798062666456|6||0|-0.04678|4.89|-0.07277|26.11|-0.01748|0.02326|0.027099697660311|0.605|0.10663|38|13|0.0082898696088265|3.6352427281846
2024-02-10 16:31:20|DAILY|07055|100513|/equities/star-material|SHANGHAICOMP|6.8298859695331|2|0.0467|2|0.01122|8.11|0.02166|32.13|-0.02538|0.00716|-0.01046110102205|0.613|0.08299|31|12|-0.0098595787362086|2.9091344032096
2024-02-10 16:31:22|DAILY|07056|1159375|/equities/boc-international-china-co-ltd|SHANGHAICOMP|9.3243650821808|11|0.039|2|-0.02637|10.34|-0.05934|24.46|-0.01152|0.03747|0.058748465615566|0.667|0.10562|39|12|0.069965767634855|3.5063070539419
2024-02-10 16:31:23|DAILY|07057|101162|/equities/bohai-ferry|SHANGHAICOMP|-10.206738624544|6|-0.0425|1|-0.04248|8.79|0.30028|31|0.01332|0.03928|0.055315707838033|0.594|0.0839|32|15|0.0092507522567703|2.8037592778335
2024-02-10 16:31:24|DAILY|07058|994592|/equities/bomesc-offshore-engineering-co-ltd|SHANGHAICOMP|-11.331993273895|6|-0.0376|1|-0.03765|10.48|0.0603|41.33|0.00777|0.04134|-0.047735565460069|0.417|0.10968|24|9|-0.022493480441324|3.5662316950852
2024-02-10 16:31:24|DAILY|07059|994621|/equities/bomin-electronics-co-ltd|SHANGHAICOMP|-7.2835175398318|39||0|-0.36599|6.6|-0.05707|31.97|-0.02425|0.02196|-0.013856574764618|0.6|0.12325|30|10|-0.024809428284855|4.0472637913741
2024-02-10 16:31:25|DAILY|07060|100738|/equities/bright-dairy|SHANGHAICOMP|8.1752545223918|12|0.0835|1|0.08353|9.21|-0.05941|36.52|0.00324|0.03164|0.0012902221660455|0.519|0.08284|27|10|-0.010380140421264|2.8372928786359
2024-02-10 16:31:27|DAILY|07061|102960|/equities/haibo|SHANGHAICOMP|-2.2905398625517|6||0|-0.21008|1.88|0.11251|35.43|-0.01355|0.01977|-0.0040204269840838|0.357|0.09473|28|4|-0.039079237713139|2.9647301905717
2024-02-10 16:31:28|DAILY|07062|101074|/equities/bros-eastern|SHANGHAICOMP|-5.0663440895332|8||0|-0.03006|4.84|-0.06093|30.94|-0.03354|0.01053|0.022808894239711|0.563|0.09534|32|11|0.049943831494484|3.1198264794383
2024-02-10 16:31:29|DAILY|07063|100479|/equities/capital-tour|SHANGHAICOMP|13.553931857672|1||0|0|15.45|-0.05759|34.38|-0.04226|-0.00275|0.011335681914511|0.448|0.11221|29|6|0.0093179538615847|4.0230260782347
2024-02-10 16:31:30|DAILY|07064|100622|/equities/butone-info|SHANGHAICOMP|-18.040850757683|55||0|-0.41525|14.8|0.07821|47.1|0.01461|0.04304|0.028072299919808|0.6|0.10542|20|8|-0.059588353413655|3.2031606425703
2024-02-10 16:31:31|DAILY|07065|100826|/equities/irico-display|SHANGHAICOMP|5.2024076036659|1||0|0|6.4|-0.00825|43.3|0.06312|0.10043|0.095719930126531|0.435|0.12643|23|7|0.091287148594377|4.1804076305221
2024-02-10 16:31:33|DAILY|07066|1054840|/equities/caitong-securities|SHANGHAICOMP|6.9076477457694|2|0.022|1|0.02202|7.89|-0.10574|26.76|-0.0308|-0.00056|-0.044677989212139|0.432|0.08741|37|14|-0.010959636730575|2.837809283552
2024-02-10 16:31:34|DAILY|07067|101071|/equities/camel-group|SHANGHAICOMP|6.3269139032276|1||0|0|7.39|-0.04591|39.88|0.00943|0.03373|0.022342626471816|0.6|0.10438|25|12|0.032208625877633|3.3585295887663
2024-02-10 16:31:35|DAILY|07068|100474|/equities/cangzhou-dahua|SHANGHAICOMP|-10.877862011132|44||0|-0.23813|10.11|-0.02181|29.81|-0.03144|0.0283|0.078608915197112|0.438|0.13884|32|6|0.053050150451354|4.2898766298897
2024-02-10 16:31:36|DAILY|07069|1052655|/equities/cashway-tech|SHANGHAICOMP|-5.3244457622201|33|-0.4449|1|-0.44491|3.98|0.00065|37.12|-0.03419|0.00623|0.022825381759365|0.654|0.14963|26|15|-0.00044132397191575|4.3174042126379
2024-02-10 16:31:37|DAILY|07070|100412|/equities/ccs-supply-cha|SHANGHAICOMP|-5.1722770293915|6||0|-0.08481|4.64|-0.13922|31|-0.04276|-0.00747|-0.024040554033973|0.656|0.10306|32|16|-0.010897693079238|3.2720902708124
2024-02-10 16:31:38|DAILY|07071|942820|/equities/cecep-w-p|SHANGHAICOMP|2.7365106378821|2|0.0466|2|0|3.06|0.0662|58.24|0.0482|0.08301|0.11436877003213|0.412|0.11103|17|5|0.061420787083754|3.4195297679112
2024-02-10 16:31:39|DAILY|07072|994544|/equities/center-international-group-co-ltd|SHANGHAICOMP|-11.41416777666|13|-0.1969|1|-0.19691|9.87|-0.00908|32.83|0.01249|0.04568|0.037020178054887|0.7|0.12828|30|18|0.031861584754263|4.0243299899699
2024-02-10 16:31:40|DAILY|07073|996063|/equities/central-china-securities-co-ltd|SHANGHAICOMP|-3.7237014738065|115||0|-0.12048|3.65|0.09211|31.54|-0.01857|0.00665|0.0027322097598982|0.536|0.08924|28|13|-0.015082246740221|2.8200541624875
2024-02-10 16:31:41|DAILY|07074|942815|/equities/e-china-comp|SHANGHAICOMP|-18.333703523774|95||0|-0.21667|18.04|-0.00561|34.15|-0.01363|0.03782|-0.0023561992676339|0.538|0.10171|26|9|-0.0028594704684317|3.5752026476578
2024-02-10 16:31:42|DAILY|07075|996182|/equities/chahua-modern-housewares-co-ltd|SHANGHAICOMP|-13.982073730792|16||0|-0.25574|11.67|0.69166|32.73|0.00533|0.03299|0.064655594791429|0.667|0.10514|30|15|0.054223671013039|3.4757602808425
2024-02-10 16:31:44|DAILY|07076|100815|/equities/eurasia-group|SHANGHAICOMP|-11.450093024859|14||0|-0.20744|9.59|-0.14367|41|-0.00936|0.02267|0.0057277109803258|0.667|0.08945|24|12|-0.040323971915747|2.4901053159478
2024-02-10 16:31:45|DAILY|07077|942824|/equities/changbaishan|SHANGHAICOMP|-29.031766984947|10|-0.2866|1|-0.28664|22.1|0.05452|29.06|-0.00333|0.0301|0.026998797225293|0.588|0.13006|34|14|0.12922467402207|4.1130942828485
2024-02-10 16:31:46|DAILY|07078|100856|/equities/faway-auto|SHANGHAICOMP|-8.1305972508963|41|-0.2375|1|-0.23749|7.77|0.16724|29.91|-0.01918|0.02232|0.0019445811022728|0.656|0.0932|32|15|-0.011454363089268|3.1494734202608
2024-02-10 16:31:47|DAILY|07079|100543|/equities/changchun-gas|SHANGHAICOMP|-4.1850396517599|5||0|-0.16076|3.55|-0.13497|35.46|0.01649|0.04829|-0.0040765076560471|0.5|0.10066|28|11|-0.0052246740220662|3.2801063189569
2024-02-10 16:31:47|DAILY|07080|100389|/equities/yidong|SHANGHAICOMP|-12.912064135316|6||0|-0.19703|10.8|-0.14603|41.33|-0.01622|0.02238|0.015180204346295|0.5|0.10559|24|8|0.009295887662989|3.4469147442327
2024-02-10 16:31:49|DAILY|07081|100652|/equities/jinggong-steel|SHANGHAICOMP|2.5670939676568|1||0|0|2.97|-0.09365|34.38|-0.02125|0.01718|0.028088242752491|0.517|0.10481|29|11|0.029829488465396|3.1767502507523
2024-02-10 16:31:50|DAILY|07082|100869|/equities/changjiang-pu-|SHANGHAICOMP|-7.5728846258136|4||0|0.08398|6.97|-0.14381|33.13|0.00328|0.0338|-0.041783351221408|0.533|0.07876|30|12|0.033932798395186|2.5529648946841
2024-02-10 16:31:51|DAILY|07083|996067|/equities/changshu-automotive-trim-co-ltd|SHANGHAICOMP|-14.939737445522|45|-0.2291|1|-0.22913|14.5|-0.07294|34.04|-0.0187|0.01438|0.035512498528286|0.643|0.14061|28|15|0.059495486459378|4.5722728184554
2024-02-10 16:31:52|DAILY|07084|100684|/equities/changyuan|SHANGHAICOMP|-4.4486413593251|15||0|-0.16564|4.08|-0.06252|35.11|-0.01864|0.01426|-0.014057713051997|0.607|0.10113|28|13|-0.010558676028084|3.3781534603811
2024-02-10 16:31:53|DAILY|07085|945174|/equities/changzheng-engineering-co-ltd|SHANGHAICOMP|-12.341606886459|6||0|-0.01511|11.73|-0.11647|31|-0.02147|0.0122|-0.0018563997428638|0.5|0.10204|32|13|0.026805416248746|3.4443861584754
2024-02-10 16:31:55|DAILY|07086|1162042|/equities/changzhou-kaidi-electrical-inc|SHANGHAICOMP|-35.403901706022|14||0|-0.27036|29.93|0.01016|32.85|-0.02382|0.01157|-0.05889244236514|0.481|0.10887|27|7|-0.095242222222222|3.5142622222222
2024-02-10 16:31:56|DAILY|07087|1057308|/equities/changzhou-langbo-a|SHANGHAICOMP|-14.835080371995|13||0|-0.33591|12.02|-0.1632|44.55|0.05699|0.11653|0.080111699046813|0.591|0.15051|22|8|0.0047278225806451|4.9502963709677
2024-02-10 16:31:56|DAILY|07088|994550|/equities/changzhou-quick-soldering-co-ltd|SHANGHAICOMP|-21.258651626894|25|-0.2277|1|-0.22768|20.59|0.05038|28.62|-0.03349|0.00103|-0.014853525492902|0.618|0.11195|34|17|0.022039117352056|3.7525737211635
2024-02-10 16:31:57|DAILY|07089|994602|/equities/changzhou-shenli-electrical-machine|SHANGHAICOMP|-12.713925067989|15|-0.2246|1|-0.22458|10.6|-0.08745|40.75|0.01168|0.05169|0.055711189113376|0.708|0.12837|24|14|0.0082822580645161|3.9321955645161
2024-02-10 16:31:58|DAILY|07090|948391|/equities/changzhou-tenglong-auto-parts|SHANGHAICOMP|-7.4776116815543|27|-0.2406|1|-0.24058|6.85|-0.11924|32.37|-0.02175|0.02459|0.0076369729318488|0.467|0.1399|30|11|-0.00052256770310934|4.3219528585757
2024-02-10 16:32:00|DAILY|07091|101118|/equities/xingyu-lightin|SHANGHAICOMP/EMCONSGROWTH|120.67484145998|15|0.0442|2|0.00914|137.94|0.20051|39.32|-0.01933|0.02398|0.037803923283067|0.6|0.13541|25|10|0.078212637913741|4.3037171514544
2024-02-10 16:32:01|DAILY|07092|1043310|/equities/changzhou-youon-pubilic-bicycle|SHANGHAICOMP|-9.9634080890968|33||0|-0.37627|8.57|-0.02067|34.46|0.00727|0.04424|0.016199812303447|0.679|0.10949|28|12|-0.015182547642929|3.7221885656971
2024-02-10 16:32:02|DAILY|07093|100973|/equities/b-ray-media|SHANGHAICOMP|-4.5804023443907|34||0|-0.18254|4.12|-0.01065|40.17|-0.01124|0.04317|0.088315498430893|0.458|0.14671|24|5|0.050998996990973|4.1597532597793
2024-02-10 16:32:03|DAILY|07094|1162079|/equities/chengdu-gas-group|SHANGHAICOMP|-9.5840085393714|18|-0.1229|1|-0.12289|8.85|-0.01657|32.67|-0.02673|-0.00443|-0.015547684405636|0.567|0.0829|30|13|-0.058995987963892|2.6257743229689
2024-02-10 16:32:04|DAILY|07095|1056012|/equities/chengdu-haoneng-tech-a|SHANGHAICOMP|-8.9320351313594|24||0|-0.27015|7.97|-0.00407|34.79|0.00222|0.03716|0.016323614973671|0.321|0.12577|28|6|0.059213640922768|4.3388324974925
2024-02-10 16:32:06|DAILY|07096|100556|/equities/xuguang|SHANGHAICOMP|-7.0102967232126|32|-0.2026|1|-0.20262|6.69|-0.00951|34.5|-0.00542|0.05006|0.063335439246134|0.5|0.12672|28|9|0.062653961885657|4.0992547642929
2024-02-10 16:32:06|DAILY|07097|100828|/equities/eagle-mining|SHANGHAICOMP|-3.8811947708456|17||0|-0.0529|3.76|-0.08525|30.66|-0.00946|0.02019|0.0071815322789646|0.5|0.12106|32|14|0.011567703109328|3.9027532597793
2024-02-10 16:32:07|DAILY|07098|100329|/equities/chengxing-chem|SHANGHAICOMP|-5.9454280229663|17||0|-0.31694|5|-0.1138|24.35|0.02782|0.06534|0.053372206436741|0.45|0.13238|40|8|0.052880808080808|4.1465181818182
2024-02-10 16:32:08|DAILY|07099|101016|/equities/jilong-gold|SHANGHAICOMP|11.923573067907|2|0.0411|2|0.01958|13.54|-0.07907|26.92|-0.00898|0.03306|0.064072113560111|0.486|0.11129|37|11|0.14402407221665|3.7347241725175
2024-02-10 16:32:09|DAILY|07100|100972|/equities/aerospace-elec|SHANGHAICOMP|5.6955183366478|1||0|0|6.71|-0.07576|34.38|-0.02719|0.00179|0.0094598348491978|0.655|0.09577|29|11|0.035376128385155|3.0065526579739
2024-02-10 16:32:11|DAILY|07101|1095973|/equities/china-aluminum-int-engineering|SHANGHAICOMP|-4.8032490089586|7|-0.1376|1|-0.13763|4.01|0.05219|30.97|-0.01024|0.03274|0.0097899602455321|0.688|0.1244|32|16|0.012746238716148|3.8956870611836
2024-02-10 16:32:12|DAILY|07102|101139|/equities/cn-auto-engine|SHANGHAICOMP|15.506285448147|1||0|0|19.14|0.00257|36.93|-0.01063|0.02525|0.059461100279752|0.519|0.13531|27|8|0.12152858575727|4.156221664995
2024-02-10 16:32:13|DAILY|07103|100572|/equities/cn-avic-avioni|SHANGHAICOMP|-11.593922166537|23||0|-0.0773|11.22|-0.06533|36.81|-0.00548|0.02802|0.019797914027992|0.577|0.10105|26|9|0.00091011235955058|3.1845137895812
2024-02-10 16:32:14|DAILY|07104|1162066|/equities/china-bester-group-telecom|SHANGHAICOMP|-25.477732678183|46||0|-0.34724|23.31|0.4089|47.25|0.04469|0.08799|0.093625900605128|0.65|0.1212|20|8|0.04610303030303|3.9438434343434
2024-02-10 16:32:15|DAILY|07105|994540|/equities/china-building-material-test---cert|SHANGHAICOMP|-7.3775961353876|99|-0.3544|1|-0.35438|6.85|-0.0402|34.58|-0.01644|0.02741|0.014310239710643|0.615|0.09317|26|11|-0.030245737211635|3.2777352056169
2024-02-10 16:32:16|DAILY|07106|101132|/equities/cn-coal-energy|SHANGHAICOMP|11.040681631717|54|0.344|2|0.3311|11.94|-0.02448|28.61|-0.02575|0.01089|0.013387542334044|0.606|0.10891|33|13|0.12036008024072|3.4563219658977
2024-02-10 16:32:17|DAILY|07107|101144|/equities/xinji-energy|SHANGHAICOMP|5.3986312506985|11|-0.0068|1|-0.00677|5.87|0.0206|29.91|-0.04182|-0.00298|0.003758887285187|0.606|0.10405|33|12|0.092277833500502|3.3825065195587
2024-02-10 16:32:18|DAILY|07108|100414|/equities/cssc-holdings|SHANGHAICOMP|28.335919330317|50|0.1588|2|0.13603|31.4|-0.05698|35.07|-0.01585|0.01913|0.044048296834188|0.444|0.10922|27|9|0.068894578313253|3.6658393574297
2024-02-10 16:32:19|DAILY|07109|100384|/equities/cyts-tours|SHANGHAICOMP|-11.227126650712|6|0.0278|1|0.02778|10.36|-0.11656|33.07|-0.01771|0.00299|0.0055294656508927|0.767|0.10415|30|17|0.0040762286860581|3.1662547642929
2024-02-10 16:32:20|DAILY|07110|942599|/equities/js-design-ord-a|SHANGHAICOMP|-7.0426048322564|34||0|-0.08788|6.85|0.05526|40.17|0.01045|0.05179|0.035150161508439|0.5|0.1004|24|7|0.018489468405216|3.1820802407222
2024-02-10 16:32:22|DAILY|07111|100362|/equities/china-east-air-ss|SHANGHAICOMP/EMCONSGROWTH|-3.935222254838|5|0.0385|1|0.03846|3.78|-0.07848|33.1|-0.00906|0.00677|-0.0016744525134561|0.7|0.07721|30|17|-0.026387161484453|2.6927983951856
2024-02-10 16:32:23|DAILY|07112|100803|/equities/china-enter|SHANGHAICOMP|-3.7006137622094|7||0|-0.176|3.09|0.13205|45.05|0.03349|0.07312|0.015965950501693|0.545|0.09895|22|10|-0.010086258776329|3.1095205616851
2024-02-10 16:32:24|DAILY|07113|994508|/equities/china-film-co-ltd|SHANGHAICOMP|10.721134005605|11|-0.0273|1|-0.02733|12.1|-0.11724|31.84|-0.0252|0.00743|0.0056102541248286|0.581|0.09157|31|12|-0.0026609829488466|2.9526850551655
2024-02-10 16:32:24|DAILY|07114|101045|/equities/cn-first-heavy|SHANGHAICOMP|2.4129179105114|2|0.0151|2|-0.00714|2.78|0.0687|43.3|-0.00113|0.02097|0.013786469472434|0.565|0.09265|23|11|0.012079237713139|2.5755406218656
2024-02-10 16:32:25|DAILY|07115|100549|/equities/cn-fortune-lan|SHANGHAICOMP|-1.5263673856394|7||0|-0.08108|1.36|-0.0042|32.53|0.0154|0.05677|-0.059482267020201|0.533|0.10715|30|7|-0.24407535641548|3.4667953156823
2024-02-10 16:32:27|DAILY|07116|996065|/equities/china-galaxy-securities-co-ltd|SHANGHAICOMP|-12.065862158303|4||0|0.10728|11.56|-0.12195|29.24|-0.02445|0.00405|0.012220546586825|0.588|0.0919|34|13|0.017726178535607|2.9279909729188
2024-02-10 16:32:28|DAILY|07117|100319|/equities/gezhouba|SHANGHAICOMP|8.6882499436055|51|0.3753|1|0.37535|9.93|0.00278|38.22|0.0155|0.06396|0.052423366385495|0.556|0.06662|9|2|0.11637817258883|2.3834010152284
2024-02-10 16:32:29|DAILY|07118|100511|/equities/merro-pharm|SHANGHAICOMP|-1.5682126552565|41|-0.1944|1|-0.19444|1.45|-0.07217|28.15|-0.02515|0.00196|-0.0085199267894912|0.529|0.0926|34|12|-0.056413239719157|3.1821404212638
2024-02-10 16:32:30|DAILY|07119|101050|/equities/hainan-rubber|SHANGHAICOMP|3.904160531777|10||0|0.0283|4.36|0.02913|31.87|-0.04416|-0.01814|-0.010291911544091|0.613|0.07875|31|14|0.0064062186559679|2.665850551655
2024-02-10 16:32:31|DAILY|07120|942810|/equities/china-hi-tech|SHANGHAICOMP|-4.9324317154098|5||0|-0.13108|4.11|-0.13244|38.19|0.00879|0.03181|0.0083793309187337|0.692|0.11788|26|15|0.01482146439318|3.5699849548646
2024-02-10 16:32:33|DAILY|07121|100429|/equities/china-animal|SHANGHAICOMP|-9.5763916427742|18|-0.1745|1|-0.17453|9.27|0.02839|40.83|0.00247|0.02687|0.046362246945697|0.625|0.10894|24|13|0.021847542627884|3.3806920762287
2024-02-10 16:32:34|DAILY|07122|101130|/equities/cits|SHANGHAICOMP/EMCONSGROWTH|75.951811283579|11|-0.0004|2|-0.02819|84.45|0.15252|34.03|0.046|0.08117|-0.010360668840245|0.621|0.11517|29|13|0.040143430290873|4.0055356068205
2024-02-10 16:32:35|DAILY|07123|100408|/equities/fiber-glass|SHANGHAICOMP|8.6870250698744|11|0.021|1|0.02096|9.74|-0.02941|42.48|0.04197|0.07158|0.059238605912109|0.522|0.09605|23|9|0.033075987841945|3.445443768997
2024-02-10 16:32:35|DAILY|07124|1009372|/equities/china-kings-resources-group-co-ltd|SHANGHAICOMP|22.507073229688|2|0.0463|2|0.01752|26.14|0.09597|36.89|0.04392|0.08296|0.020647382708333|0.63|0.14174|27|14|0.10573520561685|4.3826068204614
2024-02-10 16:32:36|DAILY|07125|100874|/equities/cec-corecast|SHANGHAICOMP|-20.843482156572|23|-0.1191|1|-0.11907|20.79|0.06538|40.63|0.00472|0.03257|0.056875608075719|0.625|0.12325|24|11|0.0024262788365095|3.7305436308927
2024-02-10 16:32:38|DAILY|07126|1162087|/equities/china-master-logistics|SHANGHAICOMP|-8.5220857210521|35|-0.3262|1|-0.32622|7.58|0.04423|34.21|-0.01552|0.02131|-0.021611289969992|0.643|0.08616|28|14|-0.049615927419355|2.719283266129
2024-02-10 16:32:39|DAILY|07127|100670|/equities/cn-national-me|SHANGHAICOMP|27.856211655418|11||0|0.01876|31.5|-0.05777|36.56|-0.01371|0.02082|0.024795736835519|0.407|0.11637|27|8|0.045242728184554|3.3061313941825
2024-02-10 16:32:40|DAILY|07128|100325|/equities/china-meheco|SHANGHAICOMP|-11.76222495752|7|0.0724|1|0.07238|11.26|-0.01454|33.03|0.04593|0.08099|0.096071618387805|0.533|0.10253|30|12|0.026270812437312|3.0255957873621
2024-02-10 16:32:40|DAILY|07129|101128|/equities/merchants-ship|SHANGHAICOMP|6.1522812730192|27|0.1025|2|0.06013|6.7|-0.06525|27.74|-0.02677|0.0149|0.0056719297917388|0.514|0.11533|35|9|0.02553259779338|3.7772477432297
2024-02-10 16:32:41|DAILY|07130|101021|/equities/china-merchant|SHANGHAICOMP|12.784638492601|4|0.028|1|0.02802|13.94|-0.02376|28.23|-0.02887|-0.00374|0.01830674837189|0.486|0.08264|35|11|0.00958526740666|2.4934762865792
2024-02-10 16:32:43|DAILY|07131|101168|/equities/china-molybden|SHANGHAICOMP|5.0988319594114|31|0.1344|2|0.11811|5.68|-0.13752|31.19|-0.00214|0.02991|0.051630276697427|0.548|0.1131|31|12|0.06674924774323|3.6213239719157
2024-02-10 16:32:44|DAILY|07132|101049|/equities/cn-chemical|SHANGHAICOMP|-6.70748306799|4||0|0.08291|6.4|-0.05833|33.13|-0.01019|0.02205|0.01209200811491|0.533|0.10611|30|9|0.030423269809428|3.5065025075226
2024-02-10 16:32:45|DAILY|07133|954957|/equities/china-national-nuclear-power-co-ltd|SHANGHAICOMP|7.7179672812454|42|0.13|2|0.11989|8.22|0.08346|38.24|-0.01048|0.01149|0.067725372629372|0.4|0.08163|25|8|0.064846539618856|2.5462678034102
2024-02-10 16:32:46|DAILY|07134|100681|/equities/china-software|SHANGHAICOMP|-29.016047738422|32||0|-0.18379|27.8|0.15488|32.2|0.00542|0.05393|0.020739892905129|0.533|0.14483|30|12|-0.035304914744233|4.5081293881645
2024-02-10 16:32:47|DAILY|07135|100366|/equities/rare-earth|SHANGHAICOMP|16.432875905761|2|0.056|2|-0.01163|18.7|0.0517|32.13|0.00975|0.04971|0.024161752925729|0.548|0.12547|31|12|0.10165797392177|4.0149498495486
2024-02-10 16:32:49|DAILY|07136|994520|/equities/china-nuclear-engineering-corp-ltd|SHANGHAICOMP|-7.1214237792757|4||0|0.1248|7.03|-0.06863|33.13|-0.02916|0.00536|-0.015913279283924|0.533|0.09593|30|9|0.02477331995988|2.9718485456369
2024-02-10 16:32:49|DAILY|07137|101121|/equities/china-oilfield-ss|SHANGHAICOMP|-15.417767212792|2|0.0057|1|0.00567|14.18|-0.06316|29.29|-0.01245|0.01457|0.031559525981857|0.529|0.10219|34|15|0.0045396188565697|3.3946639919759
2024-02-10 16:32:50|DAILY|07138|100548|/equities/tianli-tech|SHANGHAICOMP|-3.254076688288|5|0.0687|1|0.06873|3.11|-0.02525|31.03|-0.00989|0.01274|0.0076523507757352|0.719|0.10739|32|17|0.018234704112337|3.0855957873621
2024-02-10 16:32:51|DAILY|07139|1043298|/equities/china-publishing-media|SHANGHAICOMP|-7.8411859003337|5|-0.0153|1|-0.01534|7.06|-0.10932|35.46|0.01694|0.06086|0.1159397239756|0.357|0.12158|28|7|0.048268806419258|3.6694383149448
2024-02-10 16:32:52|DAILY|07140|100685|/equities/china-railway|SHANGHAICOMP|6.717279231854|2|-0.009|1|-0.00904|7.67|0.1073|39.84|-0.0091|0.01099|-0.0016902903773895|0.52|0.07613|25|11|-0.023713139418255|2.3582998996991
2024-02-10 16:32:54|DAILY|07141|100373|/equities/tielong-log|SHANGHAICOMP|-5.8012217653293|24|-0.0781|1|-0.07807|5.55|0.04839|34.79|-0.02608|0.00111|0.030482231168988|0.536|0.0928|28|11|0.010232698094283|2.6787181544634
2024-02-10 16:32:55|DAILY|07142|100768|/equities/shanghai-3f|SHANGHAICOMP|-10.56857181635|4|-0.1074|1|-0.10744|8.64|-0.03873|35.5|0.00255|0.05185|0.032470027145416|0.464|0.13553|28|9|0.032964894684052|4.1937602808425
2024-02-10 16:32:56|DAILY|07143|102088|/equities/qinling-cement|SHANGHAICOMP|-4.2608782964065|5|0.0425|1|0.0425|4.17|-0.00637|29.18|-0.04171|-0.01737|-0.004915836634067|0.588|0.10005|34|18|0.0031204819277108|3.2293544176707
2024-02-10 16:32:57|DAILY|07144|102084|/equities/resour-d-c-pha|SHANGHAICOMP|16.721850359636|11|0.0343|1|0.03431|18.99|0.02|39.48|0.02727|0.07122|-0.025580088261256|0.6|0.10176|25|9|0.071368104312939|3.126444332999
2024-02-10 16:32:58|DAILY|07145|1162035|/equities/china-satellite-communications|SHANGHAICOMP|-15.600948137512|4||0|0.12337|14.66|-0.19045|27.42|-0.0214|0.0099|0.026175579386245|0.611|0.12312|36|15|0.070731313131313|3.9080111111111
2024-02-10 16:32:59|DAILY|07146|996064|/equities/china-science-publishing---media-lt|SHANGHAICOMP|20.943593592679|11|-0.101|1|-0.10103|21.89|-0.06352|29.91|0.00499|0.05929|0.099266059981158|0.515|0.12464|33|9|0.11870812437312|3.8927331995988
2024-02-10 16:33:00|DAILY|07147|1082120|/equities/china-securities|SHANGHAICOMP|20.724308042266|12|0.0066|1|0.00659|22.91|-0.02549|34|-0.0287|0.00467|0.0012508307079779|0.724|0.09967|29|14|-0.00085456369107318|3.2724032096289
2024-02-10 16:33:02|DAILY|07148|101140|/equities/cn-shipbuildin|SHANGHAICOMP|4.044439416401|41|0.0617|1|0.06173|4.3|0.21607|50.37|0.01536|0.03307|0.021403190227946|0.579|0.06591|19|10|-0.0069819458375125|2.2444302908726
2024-02-10 16:33:03|DAILY|07149|100638|/equities/fengfan|SHANGHAICOMP|17.543931215662|11|0.1675|2|0.10328|20.83|0.17107|36.56|-0.01931|0.00913|0.0066257497442626|0.519|0.09023|27|9|0.025127382146439|2.943664994985
2024-02-10 16:33:03|DAILY|07150|101041|/equities/china-south|SHANGHAICOMP|10.313457712665|10|0.0564|1|0.05641|11.61|-0.03934|28.23|-0.04475|-0.01777|-0.012421276633325|0.6|0.08267|35|14|0.013917753259779|2.7195897693079
2024-02-10 16:33:05|DAILY|07151|100298|/equities/southern-air|SHANGHAICOMP/EMCONSGROWTH|-6.0236737276075|4||0|0.06839|5.78|-0.08305|29.24|-0.03206|-0.00554|-0.0050664358631697|0.5|0.0869|34|13|-0.0025777331995988|2.9680792377131
2024-02-10 16:33:06|DAILY|07152|100367|/equities/china-spacesat|SHANGHAICOMP|20.986205176824|1||0|0|24.7|-0.05308|32.16|-0.04042|-0.00226|0.019981062914394|0.645|0.10874|31|11|0.047422266800401|3.4474674022066
2024-02-10 16:33:07|DAILY|07153|100393|/equities/china-sports|SHANGHAICOMP|-8.1674632376784|4||0|0.13122|7.5|-0.16163|33.1|-0.03228|0.01416|-0.0052678019546483|0.6|0.1216|30|12|0.0096004016064256|3.6688795180723
2024-02-10 16:33:08|DAILY|07154|1164175|/equities/china-suntien-green-energy|SHANGHAICOMP|7.1161151021485|2|-0.0025|1|-0.00248|8.05|0.01894|22.59|-0.01263|0.03881|0.070434461520688|0.667|0.11013|39|13|0.12007823129252|3.8572414965986
2024-02-10 16:33:09|DAILY|07155|100339|/equities/ctv-media|SHANGHAICOMP|-23.766690265089|4||0|-0.20896|18.55|0.53585|31.06|-0.03869|0.02568|0.087118321365879|0.469|0.13728|32|9|0.077340020060181|3.8672086258776
2024-02-10 16:33:11|DAILY|07156|101154|/equities/china-wafer|SHANGHAICOMP|-17.204942667996|47||0|-0.25527|16.6|0.10244|29.72|0.00539|0.04266|0.016727793724627|0.656|0.1442|32|14|0.025452357071214|4.6072357071214
2024-02-10 16:33:12|DAILY|07157|100280|/equities/cn-world-trad|SHANGHAICOMP|16.847169024883|2|0.0371|2|-0.00211|18.96|-0.02962|32.13|-0.00871|0.01956|0.017726771739446|0.645|0.09465|31|12|0.036363089267803|3.055741223671
2024-02-10 16:33:13|DAILY|07158|101063|/equities/cn-xd-electric|SHANGHAICOMP|4.6290769620277|2||0|-0.01501|5.25|-0.10436|36.89|0.00732|0.0505|0.063445873269227|0.667|0.10677|27|10|0.068667001003009|3.4383460381143
2024-02-10 16:33:13|DAILY|07159|1155894|/equities/china-zheshang-bank-co|SHANGHAICOMP|2.6001737131987|44||0|0.04264|2.69|-0.04292|41.22|0.00285|0.02185|-0.017654685915857|0.609|0.04652|23|10|-0.050993945509586|1.3774550958628
2024-02-10 16:33:14|DAILY|07160|1162076|/equities/suzhou-industrial-park-dev|SHANGHAICOMP|-7.9448647326804|5|-0.0202|1|-0.02024|7.26|-0.07607|38.19|-0.00706|0.02155|-0.034470111420442|0.577|0.07569|26|11|-0.04918555667001|2.293815446339
2024-02-10 16:33:16|DAILY|07161|102956|/equities/chinese-univer|SHANGHAICOMP|12.322072982127|11|0.0192|1|0.01922|14.32|-0.06118|33.93|-0.03469|0.00335|0.039692251670898|0.448|0.10932|29|11|0.034844064386318|3.2256227364185
2024-02-10 16:33:17|DAILY|07162|100755|/equities/chlor-alkali|SHANGHAICOMP|-8.1069017402681|6|0.0179|1|0.01788|7.97|-0.10103|31|-0.00562|0.03258|0.03789061851568|0.656|0.09547|32|12|0.040794383149448|3.1904302908726
2024-02-10 16:33:18|DAILY|07163|100380|/equities/chongqing-brew|SHANGHAICOMP/EMCONSGROWTH|-61.093532646424|25|-0.053|1|-0.05305|57.84|-0.09256|37.42|0.06179|0.09523|0.10227830081374|0.5|0.1316|26|11|0.053074222668004|4.2206740220662
2024-02-10 16:33:19|DAILY|07164|942825|/equities/chuanyi|SHANGHAICOMP|21.810522521534|2|0.0325|2|-0.00854|25.54|0.07879|47.43|0.02675|0.07058|0.12765727542383|0.429|0.12629|21|6|0.14405015045135|4.1619849548646
2024-02-10 16:33:20|DAILY|07165|996555|/equities/chongqing-construction-engineering|SHANGHAICOMP|-2.8959881444793|6||0|-0.12628|2.56|-0.09568|35.43|-0.01127|0.01093|0.0023888834880139|0.536|0.10056|28|13|-0.038418254764293|2.7757352056168
2024-02-10 16:33:22|DAILY|07166|100851|/equities/chongqing-dep|SHANGHAICOMP|26.889032629047|15||0|0.02305|30.63|0.12177|29.39|-0.01881|0.01454|0.027462733111886|0.697|0.0911|33|18|0.028858739837398|2.9616117886179
2024-02-10 16:33:22|DAILY|07167|100710|/equities/dima-industry|SHANGHAICOMP|-1.252929013355|16||0|-0.35714|0.99|-0.02975|32.73|-0.02157|0.02209|0.010695297160668|0.433|0.0965|30|7|-0.09976629889669|3.0543751253761
2024-02-10 16:33:23|DAILY|07168|100621|/equities/fuling|SHANGHAICOMP|-11.858541394154|24||0|-0.03686|11.76|-0.04093|30.44|-0.01561|0.01772|0.056723305496116|0.625|0.11627|32|14|0.059822467402207|3.8177993981946
2024-02-10 16:33:24|DAILY|07169|100496|/equities/gangjiu|SHANGHAICOMP|-4.1602681593529|5||0|-0.05357|3.71|-0.11512|27.58|-0.04297|-0.01651|-0.01534535048472|0.611|0.07807|36|16|-0.0047482447342026|2.3847592778335
2024-02-10 16:33:25|DAILY|07170|942818|/equities/chq-gas|SHANGHAICOMP|-6.0208885294793|38||0|-0.14848|5.62|-0.04486|43.41|0.02755|0.04675|0.047159363256064|0.591|0.09387|22|11|-0.0038175403225806|2.7553830645161
2024-02-10 16:33:27|DAILY|07171|101025|/equities/chongqing-stee|SHANGHAICOMP|-1.3733750401152|4||0|0.08264|1.31|-0.1295|35.5|-0.01029|0.02257|0.0041278046002947|0.607|0.0953|28|14|-0.0057111334002006|3.0779428284855
2024-02-10 16:33:28|DAILY|07172|1010705|/equities/chongqing-qinan-m-e-plc|SHANGHAICOMP|-8.6715828324394|44||0|-0.28|8.1|-0.02552|34.07|0.01498|0.04502|0.028474427908655|0.571|0.12769|28|12|0.066842527582748|3.9442306920762
2024-02-10 16:33:29|DAILY|07173|100355|/equities/chongqing-road|SHANGHAICOMP|-5.2951562693229|34|-0.239|1|-0.23899|4.84|0.16834|32.13|-0.00687|0.02329|0.06264630674369|0.667|0.08193|30|14|0.078015045135406|2.9761775325978
2024-02-10 16:33:30|DAILY|07174|1155475|/equities/chongqing-rural-commercial-bank-co|SHANGHAICOMP|4.080959576675|9||0|0.00229|4.37|0.06863|31.9|-0.00194|0.01597|-0.0074281971384516|0.613|0.04708|31|13|-0.036592778335005|1.4323671013039
2024-02-10 16:33:31|DAILY|07175|1162153|/equities/chongqing-sanfeng-environment-group|SHANGHAICOMP|-7.7291474351482|15||0|-0.02419|7.26|0.01987|32.67|-0.00692|0.02639|0.0023235365047663|0.593|0.06751|27|8|-0.0190234375|2.2289754464286
2024-02-10 16:33:33|DAILY|07176|994511|/equities/chongqing-sokon-industry-group-co-l|SHANGHAICOMP|58.007257389571|2|0.0563|1|0.05628|71.7|-0.16293|30.15|0.1195|0.18997|0.23446098706778|0.636|0.14748|33|12|0.27911345381526|5.644093373494
2024-02-10 16:33:34|DAILY|07177|100378|/equities/taiji|SHANGHAICOMP|31.634653644318|1||0|0|40.08|-0.07244|34.38|0.0067|0.04582|0.038922526903143|0.655|0.14148|29|14|0.1777592778335|4.6378264794383
2024-02-10 16:33:35|DAILY|07178|100352|/equities/three-gorges|SHANGHAICOMP|6.6461414057834|2|0.0247|2|0.00947|7.46|-0.06133|34.31|-0.04026|0.00013|0.0022037088266666|0.552|0.09762|29|9|0.025021084337349|3.266936746988
2024-02-10 16:33:35|DAILY|07179|100945|/equities/wanli|SHANGHAICOMP|-7.4409822695653|42|-0.4872|1|-0.48716|5.79|-0.01997|29.56|0.00166|0.03551|0.040110728213868|0.563|0.13921|32|16|-0.021587639311044|3.9804245187437
2024-02-10 16:33:37|DAILY|07180|101039|/equities/chongqing-wate|SHANGHAICOMP|5.4841942654916|10|-0.0031|2|-0.01351|5.84|-0.05004|42.96|-0.02425|-0.00395|0.0002586309026622|0.435|0.06295|23|7|0.014035105315948|1.7957923771314
2024-02-10 16:33:38|DAILY|07181|945168|/equities/chongqing-zaisheng-technology|SHANGHAICOMP|-3.1428374849741|42||0|-0.38303|2.69|0|25.16|-0.11898|0.03344|0.027563364079239|0.289|0.09742|38|7|0.014669007021063|3.4271935807422
2024-02-10 16:33:39|DAILY|07182|1043311|/equities/chongqing-zhengchuan-pharma|SHANGHAICOMP|-15.014954812593|16||0|-0.33369|12.4|-0.08325|30.69|0.03989|0.07675|0.10187274005879|0.594|0.13527|32|12|0.02467001003009|4.3267352056169
2024-02-10 16:33:40|DAILY|07183|1056003|/equities/cig-shanghai-a|SHANGHAICOMP|-44.95838408053|8||0|0.16657|42.16|0.00648|29.12|0.08329|0.12977|-0.0074175730296389|0.647|0.12974|34|12|0.1296890672016|4.7079608826479
2024-02-10 16:33:41|DAILY|07184|100788|/equities/cinda-realesta|SHANGHAICOMP|-3.725539365836|6||0|-0.03254|3.27|-0.04037|33.07|0.01275|0.04632|0.10512687329108|0.367|0.11926|30|8|0.020760280842528|3.6492918756269
2024-02-10 16:33:42|DAILY|07185|1052662|/equities/cisen-pharma|SHANGHAICOMP|-14.198605768125|14|-0.0477|1|-0.04765|13.59|0.05577|37.85|-0.0355|-0.00077|-0.0054424402689347|0.577|0.07922|26|11|-0.0030050150451354|2.5303630892678
2024-02-10 16:33:44|DAILY|07186|101093|/equities/citic-heavy-in|SHANGHAICOMP|3.4387468104512|11|0.0729|2|0.04244|3.93|-0.02757|39.48|-0.01991|0.01629|0.020553301454543|0.48|0.09336|25|7|0.022682046138415|3.0850672016048
2024-02-10 16:33:45|DAILY|07187|100307|/equities/citychamp|SHANGHAICOMP|-2.0791071604677|6||0|-0.19355|1.75|-0.14082|27.56|-0.03784|0.00374|-0.00065621024881588|0.5|0.09735|36|10|-0.054551654964895|3.1415707121364
2024-02-10 16:33:46|DAILY|07188|996084|/equities/clenergy-xiamen-technology-co-ltd|SHANGHAICOMP|-19.704725355575|9||0|-0.23612|14.72|0.66541|32.97|-0.0122|0.04178|0.063301851201911|0.533|0.13889|30|8|0.12129889669007|4.4392748244734
2024-02-10 16:33:47|DAILY|07189|100894|/equities/zhongchu|SHANGHAICOMP|-5.0536359020056|5|0.0427|1|0.04274|4.88|-0.06153|35.46|-0.01984|0.011|-0.029747407457502|0.5|0.09188|28|9|0.01622668004012|2.9392758274824
2024-02-10 16:33:48|DAILY|07190|1162067|/equities/cnooc-energy-tech-services-ltd|SHANGHAICOMP|2.7542476708226|1||0|0|3.16|0.14079|36.7|-0.00219|0.01925|0.0070770521518015|0.704|0.08262|27|11|0.026027245206862|2.7209445005045
2024-02-10 16:33:50|DAILY|07191|100852|/equities/cofco-tunhe|SHANGHAICOMP|7.8084333267745|11|0.0474|1|0.04745|8.61|-0.00964|25.31|-0.05009|-0.01842|-0.0057785549746257|0.615|0.08681|39|18|0.025565697091274|2.7809107321966
2024-02-10 16:33:51|DAILY|07192|997534|/equities/comefly-outdoor-co-ltd|SHANGHAICOMP|-30.294016424028|15||0|-0.22113|27.05|-0.01295|40.96|0.05246|0.09107|0.087055163236708|0.5|0.11969|24|10|0.052410230692076|4.2652918756269
2024-02-10 16:33:51|DAILY|07193|101145|/equities/china-cosco|SHANGHAICOMP|9.4497017712059|10|-0.0005|2|-0.01373|10.06|0.01796|42.96|0.14941|0.20314|0.31164640492883|0.348|0.09868|23|5|0.13827983951856|3.6245285857573
2024-02-10 16:33:52|DAILY|07194|101124|/equities/china-shipping|SHANGHAICOMP|-2.4826979173923|4|0.1081|1|0.10811|2.46|-0.04762|27.31|-0.04317|-0.00811|-0.034858180995636|0.444|0.09401|36|11|0.021834685598377|3.024360040568
2024-02-10 16:33:54|DAILY|07195|100295|/equities/china-ship|SHANGHAICOMP|-13.946245113146|4||0|0.07237|13.04|-0.06028|29.24|-0.02101|0.0227|0.024894653058971|0.588|0.12699|34|14|0.1180702106319|4.3004613841525
2024-02-10 16:33:56|DAILY|07196|100611|/equities/cosco-shipping|SHANGHAICOMP|-5.4285898369311|4||0|0.12527|5.3|0.04011|29.24|-0.03926|0.00667|0.058640701277465|0.441|0.13308|34|12|0.080268806419258|3.9410491474423
2024-02-10 16:33:56|DAILY|07197|102097|/equities/cred-holding|SHANGHAICOMP|-0.44319626715494|28||0|-0.74648|0.36|-0.03962|30.28|0.00135|0.06814|-0.097103185975829|0.5|0.12642|18|4|-0.3851958041958|4.6688723776224
2024-02-10 16:33:57|DAILY|07198|997891|/equities/csd-water-service-co-ltd|SHANGHAICOMP|-8.6465100975565|34|-0.2947|1|-0.29475|7.25|0.02903|37|-0.01987|0.00746|0.0095976206694535|0.423|0.091|26|7|-0.0097859296482412|2.8723899497487
2024-02-10 16:33:58|DAILY|07199|942809|/equities/guangzhou-ship|SHANGHAICOMP|-25.554147254246|4||0|0.09298|23.98|-0.12482|41.42|0.05072|0.09305|0.13959046009834|0.542|0.116|24|10|0.08870110330993|3.9440611835507
2024-02-10 16:33:59|DAILY|07200|100315|/equities/cssc-steel|SHANGHAICOMP|-17.493625202277|4||0|0.12386|16.06|-0.16773|37.85|-0.00997|0.02857|-0.013213375951158|0.577|0.12478|26|14|0.059464032421479|3.8520962512665
2024-02-10 16:34:01|DAILY|07201|101161|/equities/cts-logistics|SHANGHAICOMP|-7.5926513377902|6|0.0496|1|0.04956|7.2|-0.1114|38.15|0.02459|0.04892|0.013750468443936|0.577|0.11778|26|14|0.078671013039117|3.9898324974925
2024-02-10 16:34:02|DAILY|07202|100836|/equities/songliao-auto|SHANGHAICOMP|-1.6169593009601|38||0|-0.61631|1.27|0.00459|30|-0.02928|0.01173|-0.022498952481486|0.688|0.13772|32|15|-0.049939819458375|4.4151013039117
2024-02-10 16:34:03|DAILY|07203|1162045|/equities/cybrid-technologies-inc|SHANGHAICOMP|-14.357881573251|14||0|-0.22486|12.1|-0.0114|23.23|-0.03674|0.00854|0.03404596657454|0.615|0.14757|39|14|0.038476605005441|4.7984396082699
2024-02-10 16:34:04|DAILY|07204|100504|/equities/daheng-tech|SHANGHAICOMP|-8.0190510717205|38|-0.4303|1|-0.43025|6.78|0.15984|34.29|-0.01935|0.01228|0.013269747956675|0.607|0.10048|28|13|-0.030223671013039|3.1968244734203
2024-02-10 16:34:05|DAILY|07205|100478|/equities/dahu-aquacultu|SHANGHAICOMP|-5.2163860769711|16|-0.2277|1|-0.22774|4.51|0.63754|30.69|-0.01375|0.02953|0.047468743711786|0.438|0.14225|32|12|0.06616850551655|4.5801715145436
2024-02-10 16:34:06|DAILY|07206|1052671|/equities/dali-pharma|SHANGHAICOMP|-7.5286304314241|16||0|-0.46818|5.85|0|37.77|-0.03124|0.02372|0.022486492736956|0.5|0.14383|26|10|0.014445336008024|4.2321765295888
2024-02-10 16:34:07|DAILY|07207|996080|/equities/dalian-bio-chem-co-ltd|SHANGHAICOMP|-10.215166972749|4||0|0|8.78|0.01963|26.16|-0.05555|-0.00768|-0.011042481106559|0.579|0.10847|38|15|-0.069075225677031|3.3143360080241
2024-02-10 16:34:08|DAILY|07208|101125|/equities/dalian-port|SHANGHAICOMP|1.3562075301112|10||0|0.03472|1.49|0|51.16|-0.00893|0.02656|0.047073997250051|0.316|0.05941|19|2|-0.022122324159021|1.7792864424057
2024-02-10 16:34:09|DAILY|07209|100734|/equities/dalian-sun-asi|SHANGHAICOMP|-20.708872240828|20||0|-0.43565|15.61|0.2858|28.56|-0.00898|0.02745|0.020074563172872|0.529|0.11283|34|13|-0.057019191919192|3.8432161616162
2024-02-10 16:34:10|DAILY|07210|100833|/equities/dalian-power|SHANGHAICOMP|-7.8563639442279|17||0|-0.10596|6.75|-0.02329|32.03|-0.01947|0.01596|0.055235844912574|0.467|0.11231|30|7|0.074524053224156|3.550571136131
2024-02-10 16:34:12|DAILY|07211|100942|/equities/danhua-chem|SHANGHAICOMP|-2.9263988399892|14||0|-0.27778|2.34|0.10268|28.82|-0.02841|0.01549|-0.023729997735397|0.559|0.1222|34|14|-0.027337361530715|3.9704481369587
2024-02-10 16:34:13|DAILY|07212|101181|/equities/danhua-chem-b|SHANGHAICOMP|-0.14991301617868|4||0|0.12308|0.146|-0.08009|45|0.01025|0.04736|-0.013264990652473|0.591|0.10891|22|11|-0.045701913393756|3.228856998993
2024-02-10 16:34:14|DAILY|07213|997892|/equities/daqian-ecology-landscape-co-ltd|SHANGHAICOMP|-12.902891346771|14||0|-0.36894|10.16|0.05091|34.96|-0.03359|0.00878|0.054948207700176|0.357|0.11998|28|7|-0.012105846774194|3.4930705645161
2024-02-10 16:34:15|DAILY|07214|101026|/equities/daqin-railway|SHANGHAICOMP|7.1966379245497|10||0|-0.00535|7.43|0.04769|36.59|-0.00558|0.00922|0.0071729628760801|0.63|0.04201|27|11|-0.0036469408224674|1.4502126379137
2024-02-10 16:34:16|DAILY|07215|100813|/equities/dashang|SHANGHAICOMP|-16.636850808546|14||0|-0.00187|16.03|-0.0712|32.8|-0.03152|0.00464|0.0088506148671578|0.333|0.06704|30|5|-0.040410230692076|2.0516168505517
2024-02-10 16:34:18|DAILY|07216|1031219|/equities/dashenlin-pharma|SHANGHAICOMP/EMCONSGROWTH|22.092184071546|2|0.0303|2|-0.02049|25.33|-0.03412|39.84|-0.01249|0.03354|0.017683221836129|0.52|0.12627|25|7|0.00028786359077233|4.0626760280843
2024-02-10 16:34:18|DAILY|07217|100858|/equities/huayin-elec|SHANGHAICOMP|-3.1203413211294|17|-0.2378|1|-0.23782|2.66|0.02653|25.82|-0.03182|0.00945|0.049609941341587|0.526|0.1201|38|13|0.049205616850552|4.0273540621866
2024-02-10 16:34:19|DAILY|07218|101148|/equities/datang-power|SHANGHAICOMP|-2.573613250132|4|0.1009|1|0.10088|2.51|-0.088|45.18|0.02619|0.0534|-0.024394645442114|0.636|0.10498|22|12|0.028398194583751|3.2126048144433
2024-02-10 16:34:20|DAILY|07219|100432|/equities/datang-telecom|SHANGHAICOMP|-5.5765988114091|78||0|-0.25291|5.14|0.07332|34.96|0.03497|0.07251|0.0241153423558|0.615|0.12631|26|10|-0.031112576064909|3.8236703853955
2024-02-10 16:34:21|DAILY|07220|942602|/equities/dawning-information|SHANGHAICOMP|-35.525872488242|32||0|-0.08774|34|-0.06115|37.15|0.01845|0.05258|0.025749398466247|0.769|0.12517|26|14|0.074524573721164|3.8621213640923
2024-02-10 16:34:23|DAILY|07221|100748|/equities/dazhong-trans|SHANGHAICOMP|-2.80841612107|6||0|-0.04461|2.57|-0.08632|31|-0.02377|-0.0023|-0.017484507946144|0.563|0.06034|32|12|-0.036390170511535|1.9640401203611
2024-02-10 16:34:24|DAILY|07222|101760|/equities/dazhong-trans-b|SHANGHAICOMP|0.18220918353174|11|0.038|2|0.00505|0.199|0.07609|42.91|-0.00466|0.01888|0.0071017532826749|0.348|0.04941|23|6|-0.074311935807422|1.6996930792377
2024-02-10 16:34:25|DAILY|07223|1082138|/equities/dazzle-fashion-co|SHANGHAICOMP|-12.929548195922|14||0|-0.00393|12.68|-0.04313|30.75|-0.04994|-0.0085|-0.0063120296871835|0.594|0.09259|32|11|-0.031315947843531|2.9852527582748
2024-02-10 16:34:26|DAILY|07224|996066|/equities/delixi-xinjiang-transportation-co-l|SHANGHAICOMP|-19.758018873347|14||0|-0.06771|17.9|0.04463|32.37|0.04919|0.10367|0.12529185046044|0.6|0.13862|30|9|0.046895325203252|4.9586961382114
2024-02-10 16:34:27|DAILY|07225|100666|/equities/deluxe-family|SHANGHAICOMP|-2.2995535687305|44|-0.2093|1|-0.2093|2.04|-0.01211|28.03|-0.03954|-0.0084|-0.010298691745258|0.529|0.09921|34|12|-0.019511044176707|3.1664096385542
2024-02-10 16:34:29|DAILY|07226|1057234|/equities/deppon-logistics|SHANGHAICOMP|12.784639308391|2|0.0253|2|-0.00612|14.62|-0.10034|39.4|0.03159|0.06626|0.01146962508528|0.72|0.12093|25|13|0.060698782961461|3.4459127789047
2024-02-10 16:34:29|DAILY|07227|100926|/equities/lansheng|SHANGHAICOMP|-8.4572571641221|6||0|-0.06133|7.5|-0.10426|29.15|-0.02962|-0.00942|-0.010904897636478|0.765|0.08691|34|23|-0.025|2.6979457831325
2024-02-10 16:34:30|DAILY|07228|100969|/equities/dongfang-elec-ss|SHANGHAICOMP|-15.05959814621|4|0.0835|1|0.08346|14.67|-0.08699|41.42|0.02843|0.05979|0.049791692290603|0.583|0.11774|24|11|0.082964894684052|3.8064934804413
2024-02-10 16:34:31|DAILY|07229|100279|/equities/dongfeng-auto|SHANGHAICOMP|-5.9820900497638|9||0|-0.01243|5.56|-0.02959|37.85|0.03603|0.07854|0.095460852986791|0.615|0.11072|26|7|0.061203629032258|3.7342741935484
2024-02-10 16:34:32|DAILY|07230|100332|/equities/dongfeng-tech|SHANGHAICOMP|-9.313448224697|44||0|-0.26749|8.27|0.1331|36.23|-0.0007|0.03367|0.020313542154555|0.423|0.11756|26|6|0.0026852791878172|3.7003868020305
2024-02-10 16:34:34|DAILY|07231|955758|/equities/dongxing-securities|SHANGHAICOMP|-8.4173737280905|4|0.109|1|0.10899|8.14|-0.00121|29.24|-0.02389|-0.00591|-0.003139968769425|0.647|0.08022|34|18|-0.030177532597793|2.5832778335005
2024-02-10 16:34:35|DAILY|07232|100907|/equities/dr.-peng|SHANGHAICOMP|-3.4538412828185|24||0|-0.30365|3.05|0.09599|34.75|0.02266|0.06371|0.047806840403325|0.571|0.14382|28|10|-0.021929718875502|4.2490692771084
2024-02-10 16:34:36|DAILY|07233|994572|/equities/nanjing-doron-technology-corp-ltd|SHANGHAICOMP|-5.7820909882547|56|-0.5755|1|-0.57551|4.75|0.44201|33.64|0.00249|0.05044|0.046922205890533|0.643|0.11966|28|13|0.0057542627883651|3.9690611835507
2024-02-10 16:34:37|DAILY|07234|994628|/equities/duzhe-publishing---media-co-ltd|SHANGHAICOMP|-5.6852911048846|4||0|-0.09467|4.59|-0.22831|33.13|-0.03183|-0.00727|-0.003386136043348|0.633|0.11509|30|17|-0.020150451354062|3.3506339017051
2024-02-10 16:34:38|DAILY|07235|1081677|/equities/dynagreen-evironmental-protection|SHANGHAICOMP|6.0821659057208|10||0|0.009|6.73|0.01988|36.59|-0.01065|0.0088|-0.013607252383276|0.593|0.08804|27|13|-0.025285857572718|2.7304112337011
2024-02-10 16:34:40|DAILY|07236|100883|/equities/eastern-comms|SHANGHAICOMP|-9.3805104782994|46||0|-0.20431|9.23|-0.02953|34|-0.03113|0.00929|0.0085130981019473|0.679|0.11273|28|11|-0.050195586760281|3.4532567703109
2024-02-10 16:34:41|DAILY|07237|101755|/equities/eastern-comms-b|SHANGHAICOMP|-0.35495515106236|115||0|-0.18225|0.341|-0.07539|36.79|-0.03955|-0.01182|-0.0017638146824068|0.792|0.06515|24|16|-0.03620962888666|2.1349819458375
2024-02-10 16:34:42|DAILY|07238|994562|/equities/eastern-pioneer-driving-school-co-l|SHANGHAICOMP|-2.9250407795941|125||0|-0.6812|2.34|-0.1146|36.38|0.00837|0.0345|-0.040499753267803|0.708|0.10806|24|13|-0.15406820461384|3.5303821464393
2024-02-10 16:34:43|DAILY|07239|100340|/equities/hejia-company|SHANGHAICOMP|-0.539048481115|104||0|-0.83278|0.5|-0.0326|30.43|-0.0001|0.03799|-0.050948296807472|0.571|0.13741|14|5|-0.54469187145558|4.0867221172023
2024-02-10 16:34:43|DAILY|07240|1079938|/equities/ecovacs-robotics|SHANGHAICOMP/EMCONSGROWTH|-34.069565015134|14||0|-0.08206|33|-0.07929|44.73|0.11536|0.17528|0.21043378993875|0.636|0.13821|22|6|0.099892678034102|4.8033059177533
2024-02-10 16:34:45|DAILY|07241|100690|/equities/eging-photovol|SHANGHAICOMP|-4.6039619211994|14||0|-0.15811|4.1|-0.01478|37.85|0.04854|0.08725|0.068639994792633|0.615|0.13357|26|10|0.077627883650953|4.2630491474423
2024-02-10 16:34:46|DAILY|07242|1024775|/equities/embedway-shanghai|SHANGHAICOMP|-23.348736952745|54|-0.4412|1|-0.44124|20.35|0.03027|24.84|-0.05538|-0.00597|0.066127869546079|0.553|0.14725|38|16|0.048035105315948|4.5083590772317
2024-02-10 16:34:47|DAILY|07243|950057|/equities/beibu-gulf-tourism-corp-ltd|SHANGHAICOMP|-7.5856080212063|36||0|-0.32525|6.68|0.01124|40.08|0.0121|0.05111|0.0014464864183933|0.583|0.11622|24|8|-0.02430591775326|3.6447602808425
2024-02-10 16:34:48|DAILY|07244|100906|/equities/veyong-bioche|SHANGHAICOMP|-18.467176062269|14||0|0.04278|17.55|0.0434|28.76|-0.04391|-0.01662|0.022721373307125|0.765|0.11694|34|21|0.077201816347124|3.5581442986882
2024-02-10 16:34:49|DAILY|07245|101152|/equities/epoxy-base-ele|SHANGHAICOMP|-4.7376124881502|54|-0.3893|1|-0.3893|4.11|0.217|35.88|0.01144|0.06113|0.056297573824287|0.423|0.1077|26|6|0.03265415821501|3.4337728194726
2024-02-10 16:34:51|DAILY|07246|100510|/equities/eerduosi|SHANGHAICOMP|9.5163610735297|2|0.0157|2|-0.02778|10.5|0.13326|34.34|0.03148|0.06914|0.060838489191061|0.586|0.13293|29|14|0.080562688064193|3.9915245737212
2024-02-10 16:34:51|DAILY|07247|101193|/equities/eerduosi-b|SHANGHAICOMP|-0.88487164484893|15||0|-0.00353|0.848|-0.06655|28.91|-0.01731|0.03161|0.063915894328898|0.441|0.08553|34|6|0.033417251755266|2.8345646940823
2024-02-10 16:34:52|DAILY|07248|1141903|/equities/espressif-systems-shanghai-co-ltd|SHANGHAICOMP|-91.875282039474|47||0|-0.1389|88.9|-0.04135|39.63|-0.00502|0.04564|0.039957723088689|0.542|0.15324|24|9|-0.0028555667001003|5.2320902708124
2024-02-10 16:34:53|DAILY|07249|996095|/equities/eurocrane-china-co-ltd|SHANGHAICOMP|-7.2112319596955|14|-0.1781|1|-0.17806|6.37|-0.06441|32.8|-0.0271|0.02246|0.033882368348859|0.5|0.1126|30|10|0.019931795386159|3.8715255767302
2024-02-10 16:34:54|DAILY|07250|100764|/equities/sh-jiabao|SHANGHAICOMP|-3.1666125766401|3||0|-0.0122|2.43|-0.03529|27.64|-0.0086|0.02893|0.019241876580731|0.611|0.115|36|15|-0.0065837512537613|3.708777331996
2024-02-10 16:34:56|DAILY|07251|101115|/equities/everbright|SHANGHAICOMP|14.72309864801|12|0.0513|2|0.00063|16|0.05714|39.44|0.02359|0.07017|0.10236900586179|0.56|0.10837|25|9|0.051719157472417|3.2527552657974
2024-02-10 16:34:57|DAILY|07252|100674|/equities/fangda|SHANGHAICOMP|4.3043764111575|2|0.0896|2|0.02273|4.95|-0.04027|39.84|0.01436|0.04298|-0.026605224911135|0.52|0.09448|25|10|-0.024612838515547|3.1601323971916
2024-02-10 16:34:58|DAILY|07253|100669|/equities/fangda-steel|SHANGHAICOMP|4.0249817884316|1||0|0|4.52|-0.03688|34.38|-0.0213|0.02916|-0.015547303813814|0.414|0.08488|29|8|-0.015926780341023|2.6257081243731
2024-02-10 16:34:59|DAILY|07254|100962|/equities/s-p-pharma|SHANGHAICOMP|3.1330401399756|1||0|0|3.88|-0.082|36.93|0.01275|0.04724|0.016386544527387|0.593|0.12064|27|11|0.011319959879639|3.6209368104313
2024-02-10 16:35:00|DAILY|07255|101109|/equities/fengfan-power|SHANGHAICOMP|-4.3924062059441|14||0|-0.10227|3.95|-0.12176|32.43|0.00176|0.03747|0.022547094028092|0.5|0.09837|30|12|-0.013343813387424|3.4019097363083
2024-02-10 16:35:02|DAILY|07256|100654|/equities/fiberhome-tele|SHANGHAICOMP|12.513050780037|1||0|0|14.73|-0.22596|28.49|-0.01276|0.01837|0.0040812399763234|0.514|0.09141|35|12|-0.035417251755266|3.0197071213641
2024-02-10 16:35:02|DAILY|07257|101035|/equities/first-tractor|SHANGHAICOMP|12.418824941541|2|0.0216|1|0.02163|14.64|0.03859|32.13|-0.00308|0.03827|0.043246393367925|0.516|0.12521|31|10|0.12272316950853|4.1710300902708
2024-02-10 16:35:03|DAILY|07258|1162059|/equities/flat-glass-group|SHANGHAICOMP|-21.88987387361|10||0|-0.16788|19.48|-0.06356|22.32|-0.05705|-0.01671|0.062015431070235|0.614|0.15026|44|16|0.10783047426842|4.8759757820383
2024-02-10 16:35:04|DAILY|07259|994527|/equities/jiangsu-flowers-king-horticulture-c|SHANGHAICOMP|-5.9849492887262|7||0|-0.10083|5.44|0.42888|28.97|-0.00715|0.02151|0.02153304772447|0.735|0.12353|34|19|0.01267507568113|3.7415388496468
2024-02-10 16:35:05|DAILY|07260|1010704|/equities/flying-technology-co-ltd|SHANGHAICOMP|-8.33706183035|55|-0.3964|1|-0.39641|6.73|0.40075|28.97|-0.02971|0.00753|0.082122454814463|0.438|0.11474|32|12|0.04322120285423|3.5967064220183
2024-02-10 16:35:07|DAILY|07261|100994|/equities/fortune-ng|SHANGHAICOMP|-4.9886342884493|38|-0.3369|1|-0.33691|4.33|0.06179|34.29|-0.00274|0.02852|0.034554215616382|0.571|0.11135|28|11|-0.01679739217653|3.413296890672
2024-02-10 16:35:08|DAILY|07262|101127|/equities/founder-securi|SHANGHAICOMP|-7.2663448762148|36||0|-0.15995|6.88|0.07339|34.36|-0.02722|0.00649|-0.0059198470973057|0.607|0.081|28|11|0.001530591775326|2.7580130391173
2024-02-10 16:35:09|DAILY|07263|100741|/equities/founder-tech|SHANGHAICOMP|-2.4464146148766|20|-0.1282|1|-0.12821|2.38|-0.08696|32.47|-0.00446|0.02602|-0.0088103281531562|0.6|0.10608|30|13|-0.013104733131923|3.4490926485398
2024-02-10 16:35:10|DAILY|07264|1077010|/equities/fuda-alloy-materials-co|SHANGHAICOMP|-11.172656886147|44||0|-0.39446|9.18|-0.04654|29.47|-0.003|0.03274|-0.011767324000883|0.594|0.10479|32|15|-0.015960446247464|3.4313417849899
2024-02-10 16:35:11|DAILY|07265|996557|/equities/fujian-anjoy-foods-co-ltd|SHANGHAICOMP/EMCONSGROWTH|-82.574100418786|60||0|-0.34793|76.56|-0.05477|52.11|0.1023|0.13288|0.18157827035115|0.611|0.13261|18|6|0.068314944834503|4.4505526579739
2024-02-10 16:35:13|DAILY|07266|1052661|/equities/fujian-aonong-biological|SHANGHAICOMP|-3.5289013255187|120|-0.6774|1|-0.67742|2.9|-0.07365|43.9|0.08899|0.13759|0.15297819405057|0.45|0.13426|20|7|-0.091088264794383|4.4435406218656
2024-02-10 16:35:14|DAILY|07267|1010849|/equities/fujian-apex-software-co-ltd|SHANGHAICOMP|-40.903920107354|106|-0.345|1|-0.34505|39.33|0.13297|44.6|0.04286|0.0958|0.03214149521265|0.5|0.14076|20|7|0.018986960882648|4.4826810431294
2024-02-10 16:35:15|DAILY|07268|100905|/equities/fujian-cement|SHANGHAICOMP|-3.8845250070614|33|-0.3809|1|-0.38086|3.17|0.03891|32.17|-0.01318|0.02361|-0.012746748386894|0.567|0.08412|30|11|-0.077536609829488|2.8853440320963
2024-02-10 16:35:15|DAILY|07269|102095|/equities/fujian-dongbai|SHANGHAICOMP|-3.7309635469108|32||0|-0.20948|3.17|0.00757|37.15|0.01355|0.03838|0.027156774804829|0.577|0.07326|26|12|-0.02834704112337|2.6637482447342
2024-02-10 16:35:16|DAILY|07270|100301|/equities/fujian-express|SHANGHAICOMP|-3.2558518017654|6|0.0198|1|0.0198|3.09|-0.05483|29.18|-0.03128|-0.01101|-0.014564816580524|0.529|0.05687|34|14|0.0083099297893681|1.7196800401204
2024-02-10 16:35:18|DAILY|07271|1141898|/equities/fujian-forecam-optics-co-ltd|SHANGHAICOMP|-18.607993643808|20||0|-0.3128|15.73|-0.09626|34.93|-0.01585|0.03146|-0.030777144681907|0.464|0.12368|28|10|-0.060211634904714|3.7834393179539
2024-02-10 16:35:19|DAILY|07272|100639|/equities/nanfang-textle|SHANGHAICOMP|7.9202197923469|9|-0.0012|1|-0.00117|8.51|-0.06193|34.1|-0.013|0.01429|0.033776301166535|0.483|0.11638|29|12|0.032712136409228|3.5778254764293
2024-02-10 16:35:20|DAILY|07273|942796|/equities/furi-elec|SHANGHAICOMP|-4.9583740165228|40|-0.4378|1|-0.43785|4.07|-0.05483|26.61|-0.01453|0.01919|0.034143539857182|0.583|0.11828|36|19|0.0012597793380141|4.1040531594784
2024-02-10 16:35:21|DAILY|07274|100650|/equities/fynex-textile|SHANGHAICOMP|-5.7755509976996|13||0|-0.25543|4.46|-0.02603|32.83|-0.02648|-0.00165|0.014957146398799|0.533|0.10361|30|13|0.008641925777332|3.291148445336
2024-02-10 16:35:22|DAILY|07275|996559|/equities/fujian-haixia-environmental-protect|SHANGHAICOMP|-5.4004163457433|15|-0.254|1|-0.25405|4.61|-0.07068|32.77|-0.03104|-0.00396|-0.0089953244267748|0.667|0.08175|30|16|-0.018741223671013|2.516002006018
2024-02-10 16:35:24|DAILY|07276|1008685|/equities/fujian-kuncai-material-technology|SHANGHAICOMP|43.574669550655|2||0|0.02014|52.18|-0.10499|32.13|-0.01156|0.02358|0.034807357781439|0.613|0.11832|31|13|0.14771213640923|3.6696890672016
2024-02-10 16:35:25|DAILY|07277|100583|/equities/fj-longking|SHANGHAICOMP|9.9605002237073|1||0|0|11.85|-0.16017|30.03|-0.01785|0.01634|0.013498690407546|0.515|0.09907|33|11|0.042189707366297|3.1457638748739
2024-02-10 16:35:26|DAILY|07278|945169|/equities/fujian-longma-equipment|SHANGHAICOMP|-8.9335171944448|16||0|-0.14642|8.22|-0.10751|32.73|-0.00187|0.0331|0.034108511708937|0.533|0.08621|30|11|-0.0009378134403209|3.1827662988967
2024-02-10 16:35:26|DAILY|07279|102094|/equities/longxi-bearing|SHANGHAICOMP|-9.2099094409856|19||0|-0.23942|7.91|-0.13043|34.96|-0.00085|0.04618|0.014887211593415|0.5|0.10307|28|7|-0.034008024072217|3.2916449348044
2024-02-10 16:35:27|DAILY|07280|942811|/equities/oriental-s-star|SHANGHAICOMP|-6.6391834724834|34||0|-0.49571|5.29|-0.00308|28.35|-0.0167|0.03643|0.033915232894354|0.676|0.15637|34|18|0.018440320962889|5.1831524573721
2024-02-10 16:35:29|DAILY|07281|100359|/equities/qingshan-paper|SHANGHAICOMP|-2.1570332992989|38||0|-0.14644|2.04|-0.06275|34.29|-0.02362|0.00512|0.012846984596454|0.571|0.09142|28|13|0.021554663991976|3.067372116349
2024-02-10 16:35:30|DAILY|07282|1024774|/equities/fujian-raynen|SHANGHAICOMP|-10.436112690063|90||0|-0.48468|8.58|-0.06214|34.92|0.01013|0.05792|0.050849312628544|0.577|0.13283|26|10|-0.016486459378134|3.9616519558676
2024-02-10 16:35:31|DAILY|07283|996088|/equities/fujian-tianma-science-and-technolog|SHANGHAICOMP|-16.893601026621|24||0|-0.09681|15.3|0.02971|32.47|-0.01998|0.02717|0.047656949840266|0.5|0.11973|30|9|0.1016740220662|3.8753410230692
2024-02-10 16:35:32|DAILY|07284|945170|/equities/fujian-torch-electron-tech|SHANGHAICOMP|-20.752772425137|47||0|-0.27563|19.29|-0.06546|47.55|0.05354|0.10511|0.047955071963461|0.6|0.1278|20|6|0.029849548645938|4.391408224674
2024-02-10 16:35:33|DAILY|07285|100718|/equities/huiquan-brew|SHANGHAICOMP|-9.4269430104185|24||0|-0.16438|8.54|-0.07174|37.46|-0.0205|0.016|0.053865076636921|0.385|0.11913|26|9|0.064699097291875|3.9161273821464
2024-02-10 16:35:35|DAILY|07286|100789|/equities/fuyao-glass|SHANGHAICOMP/EMCONSGROWTH|37.857204816184|25|0.0747|1|0.07465|41.17|0.07054|42.3|0.0577|0.08769|0.10695272746881|0.609|0.09518|23|10|0.078474423269809|3.1624704112337
2024-02-10 16:35:35|DAILY|07287|1162043|/equities/fuzhou-rockchip-electronics|SHANGHAICOMP|42.700701404513|1||0|0|52|-0.0351|22.07|0.01148|0.08456|0.098912787096059|0.75|0.13125|44|13|0.20269412976313|4.8248815653965
2024-02-10 16:35:36|DAILY|07288|996082|/equities/g-bits-network-technology-xiamen-co|SHANGHAICOMP/EMCONSGROWTH|-202.9373470831|34||0|-0.18972|195.14|-0.15|32.13|0.00498|0.04236|-0.006708264971415|0.6|0.12737|30|13|-0.0013891675025074|4.1594503510532
2024-02-10 16:35:37|DAILY|07289|1164174|/equities/gan-lee-pharmaceuticals|SHANGHAICOMP|32.789431575171|1||0|0|40.12|-0.2292|25.94|0.01823|0.07723|0.054540404827426|0.706|0.09761|34|9|-0.015926303854875|3.4389580498866
2024-02-10 16:35:38|DAILY|07290|994613|/equities/ganso-co-ltd|SHANGHAICOMP|-17.63538720767|14||0|-0.05862|16.38|-0.05793|37.85|-0.02003|0.008|0.016094144113077|0.5|0.09715|26|10|0.017115346038114|3.1224533600802
2024-02-10 16:35:40|DAILY|07291|1052653|/equities/gansu-guofang-industry|SHANGHAICOMP|-4.4468702252421|17|-0.3748|1|-0.37478|3.62|0.03883|30.66|-0.01445|0.0369|-0.0032008980525577|0.5|0.09985|32|9|0.0017853560682046|3.2810902708124
2024-02-10 16:35:41|DAILY|07292|100694|/equities/gansu-mogao|SHANGHAICOMP|-4.7853740374292|14||0|-0.23561|4.25|-0.02113|32.77|-0.02532|0.01278|0.036222341147384|0.567|0.11431|30|15|0.010219879518072|3.639733935743
2024-02-10 16:35:42|DAILY|07293|100839|/equities/qilianshan|SHANGHAICOMP|-9.6448318155267|4||0|0.13789|9.49|-0.08352|30.75|-0.00401|0.03284|0.0034323347018666|0.656|0.10752|32|16|-0.00061702127659575|3.155569402229
2024-02-10 16:35:43|DAILY|07294|100364|/equities/yasheng-indust|SHANGHAICOMP|-2.6904337889984|5|0.0202|1|0.02016|2.53|-0.13608|31.03|-0.03836|-0.01311|-0.017901540849173|0.469|0.09849|32|15|0.010268806419258|3.0245877632899
2024-02-10 16:35:44|DAILY|07295|100889|/equities/gd-power|SHANGHAICOMP|4.0532583789694|10|0.0184|1|0.01843|4.42|0.03394|29.94|-0.0143|0.0098|0.03032279489217|0.697|0.0821|33|18|0.082891675025075|2.691223671013
2024-02-10 16:35:46|DAILY|07296|101023|/equities/gem-year-ind|SHANGHAICOMP|-3.9505807992939|16|-0.2629|1|-0.26293|3.42|-0.06073|32.73|-0.04783|-0.01735|-0.030203338929869|0.533|0.08397|30|11|-0.036693079237713|2.6027452357071
2024-02-10 16:35:47|DAILY|07297|100580|/equities/gemdale|SHANGHAICOMP|-4.4040934607135|4||0|0.08021|4.04|-0.13995|29.24|-0.03406|0.00542|-0.020191148440314|0.559|0.12851|34|12|-0.087891675025075|3.9077592778335
2024-02-10 16:35:47|DAILY|07298|100870|/equities/hainan-zhenghe|SHANGHAICOMP|-2.4109574761032|4||0|0.07729|2.23|-0.1551|33.03|-0.0083|0.03084|-0.0032359332021994|0.467|0.1095|30|11|0.015762575452716|3.6310965794769
2024-02-10 16:35:48|DAILY|07299|1031221|/equities/getein-biotech|SHANGHAICOMP|-9.1029391180304|42||0|-0.22302|8.71|0|28.12|-0.03407|0.0093|-0.02572329060851|0.559|0.12334|34|12|-0.027|3.4030962888666
2024-02-10 16:35:49|DAILY|07300|997894|/equities/gigadevice-semiconductor-beijing|SHANGHAICOMP|-68.544386876032|56||0|-0.28383|68.53|-0.08901|31.4|-0.01494|0.03428|0.014775958237975|0.6|0.13382|30|9|0.0027973921765297|4.4183099297894
2024-02-10 16:35:51|DAILY|07301|100413|/equities/s-giti-tire|SHANGHAICOMP|-13.615699570491|32|-0.1499|1|-0.14986|12.31|0.02101|43|0.04156|0.07502|0.053516758779749|0.591|0.07678|22|7|-0.0093909928352098|2.614099283521
2024-02-10 16:35:52|DAILY|07302|100708|/equities/gaochun-ceram|SHANGHAICOMP|10.036521695412|1||0|0|11.98|-0.06408|32.16|-0.02724|0.00025|0.0036812155574889|0.645|0.11342|31|14|0.0065636910732197|3.2151354062187
2024-02-10 16:35:53|DAILY|07303|100433|/equities/gold-seed-wine|SHANGHAICOMP|-15.250794751884|79||0|-0.41285|13.34|-0.0912|38.29|0.07766|0.11146|0.13079239455766|0.708|0.12933|24|14|0.13182547642929|4.6419568706118
2024-02-10 16:35:54|DAILY|07304|1162041|/equities/gongniu-group|SHANGHAICOMP|90.349323682337|9|0.0391|1|0.03915|98.75|-0.03405|32.17|-0.01189|0.03676|0.044164101780797|0.633|0.09868|30|9|0.050760534429599|3.2163864337102
2024-02-10 16:35:55|DAILY|07305|1162090|/equities/grace-fabric-tech|SHANGHAICOMP|-6.2315001428512|101||0|-0.34465|5.21|0.01756|29.7|-0.03379|-0.00038|-0.013605641937752|0.7|0.1134|30|15|-0.068628657921292|3.585034308779
2024-02-10 16:35:56|DAILY|07306|100534|/equities/nanhai-develop|SHANGHAICOMP|14.443392189177|1||0|0|16.51|-0.07444|34.38|-0.02179|0.00529|-0.0023633286016781|0.517|0.08494|29|8|0.0091574724172518|2.7876058174524
2024-02-10 16:35:57|DAILY|07307|101100|/equities/great-wall-mot|SHANGHAICOMP/EMCONSGROWTH|19.47772476283|1||0|0|22.18|-0.04407|39.88|0.17277|0.20774|0.24806659189239|0.68|0.12745|25|10|0.14104112337011|4.6203991975928
2024-02-10 16:35:58|DAILY|07308|994560|/equities/great-sun-foods-co-ltd|SHANGHAICOMP|-4.1218172591978|37|-0.3384|1|-0.3384|3.48|0.04158|40.04|-0.01248|0.0386|0.0084600794571805|0.5|0.10586|24|9|-0.037646940822468|3.5303370110331
2024-02-10 16:35:59|DAILY|07309|100342|/equities/greattown|SHANGHAICOMP|-2.8660375869985|5||0|-0.02509|2.72|-0.08224|31.03|-0.03763|-0.01646|-0.03150480798298|0.625|0.08667|32|20|-0.061686058174524|2.8524272818455
2024-02-10 16:36:00|DAILY|07310|101197|/equities/greattown-b|SHANGHAICOMP|0.2185077482876|11|0.0313|2|0.00862|0.234|0.09434|58.06|-0.0154|0.0307|0.013465309090103|0.471|0.07681|17|4|-0.039529588766299|2.521778335005
2024-02-10 16:36:02|DAILY|07311|100420|/equities/gree-real-esta|SHANGHAICOMP|-6.4244091881963|36||0|-0.14763|6.12|0.08459|36.42|0.11927|0.15509|0.15222512363902|0.692|0.15182|26|15|0.080724032586558|4.434849287169
2024-02-10 16:36:03|DAILY|07312|100745|/equities/jinfeng-invest|SHANGHAICOMP|-2.2894161358239|7||0|-0.01896|2.07|-0.08165|37.92|0.01453|0.05118|0.0095203459067556|0.423|0.08989|26|6|-0.10029939516129|2.8311512096774
2024-02-10 16:36:04|DAILY|07313|100437|/equities/grinm-material|SHANGHAICOMP|8.367068085956|1||0|0|10|-0.19936|32.16|-0.0411|-0.00183|-0.026828871450089|0.613|0.11074|31|12|0.013461384152457|3.5507853560682
2024-02-10 16:36:05|DAILY|07314|101007|/equities/guangan|SHANGHAICOMP|-3.1414085096615|5||0|-0.0339|2.85|-0.1349|33.1|-0.01699|0.02139|-0.0063957214289375|0.6|0.08261|30|13|-0.015828485456369|2.7684403209629
2024-02-10 16:36:06|DAILY|07315|1052664|/equities/guangdong-champion|SHANGHAICOMP|-11.366946823764|45||0|-0.2518|9.33|0.13704|52.94|0.05652|0.08739|0.036810528157048|0.444|0.11042|18|6|-0.013657973921765|3.7071283851555
2024-02-10 16:36:08|DAILY|07316|1024788|/equities/guangdong-dcenti|SHANGHAICOMP|-4.4869160270342|34|-0.4497|1|-0.4497|3.61|0.0431|32.13|-0.00837|0.03163|0.051363661597693|0.5|0.11196|30|12|0.011755265797392|3.7929809428285
2024-02-10 16:36:09|DAILY|07317|102967|/equities/ellington-elec|SHANGHAICOMP|-6.5482907883256|38|-0.1962|1|-0.19615|6.27|-0.01349|34.29|-0.00955|0.02061|-0.025264159621259|0.607|0.08857|28|11|-0.041630892678034|2.7004834503511
2024-02-10 16:36:10|DAILY|07318|1052669|/equities/guangdong-gensho-logistics|SHANGHAICOMP|-11.566689409092|6|-0.2834|1|-0.28339|8.8|-0.27251|35.43|-0.049|-0.01914|-0.049898033603354|0.643|0.11271|28|14|-0.052451354062186|3.1330401203611
2024-02-10 16:36:10|DAILY|07319|100614|/equities/guanhao|SHANGHAICOMP|-2.9272967444562|34|-0.2018|1|-0.20175|2.73|-0.04469|33.96|-0.01422|0.0089|0.017784864146752|0.607|0.1109|28|13|0.0091991869918698|3.1846107723577
2024-02-10 16:36:11|DAILY|07320|100796|/equities/dongyangguang|SHANGHAICOMP|6.6497282097688|3|0.163|2|0.13381|7.88|0.06923|39.4|0.01493|0.06372|0.031585343955143|0.64|0.11291|25|8|0.0094417426545086|3.6162208713273
2024-02-10 16:36:13|DAILY|07321|1057309|/equities/guangdong-hotata-a|SHANGHAICOMP|-14.338977169304|14||0|-0.0838|13.01|-0.11471|30.75|-0.03823|-0.00844|0.0054064299611968|0.656|0.10904|32|16|0.024653961885657|3.6692016048144
2024-02-10 16:36:14|DAILY|07322|1141914|/equities/guangdong-jia-yuan-tech-co-ltd|SHANGHAICOMP|-17.631461897966|53|-0.1775|1|-0.17751|16.68|-0.02527|36.35|-0.01386|0.04364|-0.034915610552162|0.5|0.15625|26|9|-0.056475426278837|5.0036439317954
2024-02-10 16:36:15|DAILY|07323|1008684|/equities/guangdong-liantai-environmental|SHANGHAICOMP|-4.6715529409839|16|-0.2636|1|-0.26364|4.05|-0.00181|40.92|-0.01475|0.00969|-0.017881149272543|0.542|0.07172|24|11|-0.054901705115346|2.329998996991
2024-02-10 16:36:16|DAILY|07324|1159376|/equities/guangdong-marubi-biotechnology-co|SHANGHAICOMP|-32.294583526003|4|0.1189|1|0.11892|28.98|0.00104|35.5|-0.02845|0.01674|-0.045870819659777|0.571|0.12304|28|10|-0.038748244734203|3.9692868605817
2024-02-10 16:36:17|DAILY|07325|100961|/equities/meiyan-jixiang|SHANGHAICOMP|-2.3285435712792|44||0|-0.14008|2.21|-0.02878|39.75|-0.02427|0.0031|-0.017293018356184|0.542|0.07073|24|7|-0.030726178535607|2.3905366098295
2024-02-10 16:36:19|DAILY|07326|100579|/equities/gd-mingzhu|SHANGHAICOMP|-4.1854868889469|7|-0.0815|1|-0.08153|3.83|-0.06851|30.88|-0.00081|0.0278|-0.0050836445769856|0.469|0.0819|32|11|-0.007546277665996|2.9097696177062
2024-02-10 16:36:20|DAILY|07327|100732|/equities/rongtai|SHANGHAICOMP|-3.3239844559566|39||0|-0.245|3.02|0.13942|25.58|-0.00472|0.03167|0.04951823564128|0.667|0.13493|36|14|-0.0080813347236703|3.9652408759124
2024-02-10 16:36:21|DAILY|07328|955765|/equities/guangdong-sitong-group-co-ltd|SHANGHAICOMP|-4.8135357638795|54||0|-0.51136|3.87|0.22222|39.29|0.00936|0.03276|0.018910890388655|0.542|0.11329|24|11|-0.044860441767068|3.4691596385542
2024-02-10 16:36:21|DAILY|07329|994553|/equities/guangdong-songfa-ceramics-co-ltd|SHANGHAICOMP|-18.678740631074|7||0|-0.13988|14.88|-0.02904|41.29|-0.01451|0.03391|-0.022070571105231|0.542|0.12494|24|7|0.024685055165496|4.0890932798395
2024-02-10 16:36:22|DAILY|07330|1162097|/equities/guangdong-songyang-recycle|SHANGHAICOMP|30.400804983026|10||0|-0.03474|36.68|0.13491|33.72|0.02117|0.06389|0.019095999713227|0.448|0.11191|29|8|0.12100911854103|3.665147922999
2024-02-10 16:36:24|DAILY|07331|994558|/equities/guangdong-super-telecom-co-ltd|SHANGHAICOMP|-32.440360336165|14||0|-0.08713|27.66|0.35126|30.34|0.00356|0.05339|0.099273475427681|0.563|0.13958|32|12|0.084802845528455|4.5133272357724
2024-02-10 16:36:25|DAILY|07332|1052668|/equities/guangdong-tianan-new-material|SHANGHAICOMP|-8.3458349853312|7||0|-0.2382|6.78|0.12347|45.05|-0.00397|0.03033|0.024566804899362|0.455|0.11293|22|5|0.019778335005015|3.5796068204614
2024-02-10 16:36:26|DAILY|07333|1081729|/equities/guangdong-wencan-die-a|SHANGHAICOMP|-26.817054099999|25||0|-0.24483|26.28|-0.05507|40.54|0.07164|0.11837|0.089520733957105|0.375|0.15708|24|5|0.075297893681043|5.3774774322969
2024-02-10 16:36:27|DAILY|07334|102090|/equities/guanghui-energ|SHANGHAICOMP|-7.2192207076824|5||0|0.02584|6.75|-0.12848|41.38|0.03929|0.08433|0.084961244238471|0.667|0.1202|24|7|0.10987362086259|3.7271414242728
2024-02-10 16:36:28|DAILY|07335|100743|/equities/xingye-resourc|SHANGHAICOMP|-6.9620835215074|14||0|-0.08596|6.38|0.08544|35.14|0.02732|0.07834|-0.022548107538988|0.536|0.10508|28|9|0.070896690070211|3.6657542627884
2024-02-10 16:36:30|DAILY|07336|101080|/equities/guangshen-rail-ss|SHANGHAICOMP|-2.9603434196368|4||0|0.07087|2.72|-0.03965|45.18|0.02687|0.05091|0.039831222532329|0.682|0.07636|22|8|0.0032898696088265|2.4738274824473
2024-02-10 16:36:31|DAILY|07337|101142|/equities/fenglin-wood|SHANGHAICOMP|-2.3195289493203|14||0|-0.17928|2.06|-0.1193|27.33|-0.03802|-0.00901|-0.0094781863421673|0.556|0.08353|36|15|-0.009530591775326|2.7918074222668
2024-02-10 16:36:32|DAILY|07338|100523|/equities/gui-dong-elect|SHANGHAICOMP|-3.4077352711177|33|-0.1816|1|-0.18157|3.02|-0.00322|29.81|-0.01076|0.01307|0.016320478925891|0.563|0.10717|32|14|0.0035131845841785|3.5453985801217
2024-02-10 16:36:33|DAILY|07339|100459|/equities/guiguan-elec|SHANGHAICOMP|5.4566360087148|11|-0.0145|2|-0.02763|5.63|0.05082|36.56|-0.01071|0.00832|0.018744007901486|0.704|0.08414|27|16|0.031833500501505|2.4942286860582
2024-02-10 16:36:33|DAILY|07340|942831|/equities/guangxi-liuzhou-pharm|SHANGHAICOMP|15.410268639181|1||0|0|17.95|-0.06534|28.49|-0.03395|0.00856|-0.0089370572634881|0.6|0.0961|35|14|-0.033878635907723|2.8000060180542
2024-02-10 16:36:35|DAILY|07341|954955|/equities/guangxi-nanning-waterworks-co-ltd|SHANGHAICOMP|-4.6068477553293|16||0|-0.23092|4.03|0.02293|28.88|-0.02711|-0.00023|0.011626533728551|0.471|0.06263|34|11|-0.020194583751254|2.1052748244734
2024-02-10 16:36:36|DAILY|07342|994506|/equities/guangxi-radio-and-television-inform|SHANGHAICOMP|-2.7675757732937|34|-0.3692|1|-0.36923|2.46|0.00787|32.13|-0.03218|0.0019|-0.042371229233227|0.467|0.10378|30|12|-0.012270812437312|3.2695877632899
2024-02-10 16:36:37|DAILY|07343|100568|/equities/wuzhou-comm|SHANGHAICOMP|-4.0588746783068|5|-0.0211|1|-0.02111|3.71|-0.07786|29.21|-0.03035|-0.00526|0.0102288220992|0.5|0.07228|34|13|-0.0059739217652959|2.3584373119358
2024-02-10 16:36:38|DAILY|07344|100472|/equities/zhongheng|SHANGHAICOMP|1.9180237410629|1||0|0|2.29|-0.00388|39.88|-0.0052|0.01516|-9.9653944120407E-6|0.6|0.08817|25|13|-0.017438314944834|2.5299388164494
2024-02-10 16:36:39|DAILY|07345|100880|/equities/topsun-tech|SHANGHAICOMP|21.548753338496|8|0.0353|1|0.03532|25.21|-0.13805|39.6|0.02253|0.05789|0.035718532026257|0.64|0.14544|25|12|0.091165496489468|4.3872878635908
2024-02-10 16:36:41|DAILY|07346|101068|/equities/guangzhou-auto|SHANGHAICOMP|7.9178773066755|1||0|0|8.63|-0.08621|36.93|0.00391|0.0343|0.011352851459003|0.63|0.10366|27|13|-0.00077432296890668|3.3795857572718
2024-02-10 16:36:42|DAILY|07347|100277|/equities/baiyun-airport|SHANGHAICOMP|9.2744389070009|18|0.0303|1|0.03033|10.19|-0.20144|29.7|-0.02417|0.00318|-0.014390715703824|0.667|0.0993|33|17|-0.026743229689067|3.2282387161484
2024-02-10 16:36:43|DAILY|07348|994609|/equities/guangzhou-baiyun-electric-equipment|SHANGHAICOMP|-8.2030746816443|38|-0.2763|1|-0.27632|7.15|0.08037|36.92|-0.00907|0.024|0.032391043784048|0.654|0.10984|26|12|0.011609829488465|3.52325777332
2024-02-10 16:36:44|DAILY|07349|100542|/equities/baiyunshan|SHANGHAICOMP|26.862000021934|9|0.0204|1|0.02035|29.08|-0.02912|34.1|-0.00822|0.01825|-0.00063727432935252|0.655|0.06707|29|15|-0.0037943831494483|2.3316840521565
2024-02-10 16:36:45|DAILY|07350|100348|/equities/guangzhou-dev|SHANGHAICOMP|-5.545218010614|4||0|0.08929|5.49|-0.08364|33.13|-0.01115|0.01226|0.0017674097193629|0.467|0.07361|30|9|0.0022557673019057|2.5939608826479
2024-02-10 16:36:46|DAILY|07351|1141905|/equities/fangbang-electronics-co-ltd|SHANGHAICOMP|-30.397088545002|46|-0.5032|1|-0.50321|26.28|0.1482|39.67|-0.01618|0.04589|-0.027990523043338|0.625|0.14964|24|8|-0.065691073219659|4.9415807422267
2024-02-10 16:36:47|DAILY|07352|100984|/equities/guangri-stock|SHANGHAICOMP|-7.1505072490835|5||0|0.04448|6.81|-0.09444|27.58|-0.03339|-0.01116|-0.0091701248841614|0.528|0.07605|36|16|0.0037813440320963|2.2543791374122
2024-02-10 16:36:48|DAILY|07353|945719|/equities/guangzhou-holike-creative-home|SHANGHAICOMP|-8.8245209686472|32|-0.2751|1|-0.2751|7.51|-0.03358|28.41|-0.03146|-0.00156|0.005830980348082|0.588|0.09742|34|16|-0.050566700100301|3.288075225677
2024-02-10 16:36:49|DAILY|07354|1043306|/equities/guangzhou-jiacheng|SHANGHAICOMP|-15.21653660227|16|-0.2074|1|-0.20744|13.64|-0.01741|32.73|-0.01289|0.04094|0.028069509104473|0.7|0.11665|30|18|0.013159478435306|3.9709588766299
2024-02-10 16:36:50|DAILY|07355|1052670|/equities/guangzhou-kingmed-diagnostics|SHANGHAICOMP|52.387885368119|3|0.0672|2|0.02346|61.08|-0.05195|34.31|0.00224|0.04532|0.036095127075705|0.552|0.12633|29|13|0.060175526579739|4.3271323971916
2024-02-10 16:36:52|DAILY|07356|100799|/equities/pearl-river|SHANGHAICOMP|-3.1858411456854|8|-0.2654|1|-0.26536|2.63|0.00657|30.94|-0.03204|0.01668|0.0078735099902098|0.563|0.13179|32|11|0.0053520561685055|3.8523741223671
2024-02-10 16:36:53|DAILY|07357|1031313|/equities/guangzhou-port|SHANGHAICOMP|-3.1984654337699|4|0.0753|1|0.07534|3.14|-0.05806|33.13|-0.02481|-0.00676|-0.0082160285022122|0.567|0.06636|30|14|-0.0094332998996991|2.1348575727182
2024-02-10 16:36:54|DAILY|07358|1024793|/equities/guangzhou-restaurant|SHANGHAICOMP|15.985481963432|1||0|0|18.52|-0.09543|39.88|-0.0177|0.01366|-0.0038999119349766|0.48|0.10706|25|8|0.0086278836509528|3.2553019057172
2024-02-10 16:36:55|DAILY|07359|1162061|/equities/guangzhou-tongda-auto-electric|SHANGHAICOMP|-7.1869252387792|18||0|-0.3855|5.85|0.451|30.44|-0.01545|0.03551|0.041141755423093|0.594|0.11212|32|11|-0.079197780020182|3.4462865792129
2024-02-10 16:36:55|DAILY|07360|100588|/equities/donghua|SHANGHAICOMP|-0.47095704897242|31||0|-0.7218|0.37|-0.11333|28.5|-0.01333|0.01844|0.034099101015774|0.536|0.13241|28|12|-0.19752657004831|3.6608405797101
2024-02-10 16:36:57|DAILY|07361|942828|/equities/guilin-fuda|SHANGHAICOMP|-5.3327861343133|45||0|-0.37088|4.58|0.07216|29.78|-0.03096|0.0077|0.0021160714843711|0.469|0.11304|32|13|0.011695085255767|3.5700631895687
2024-02-10 16:36:58|DAILY|07362|994509|/equities/guizhou-broadcasting---tv-informati|SHANGHAICOMP|-7.5746033617652|38||0|-0.28543|7.11|-0.09545|32|-0.03683|0.01343|0.042264685707555|0.633|0.14591|30|12|0.041780341023069|4.2333470411234
2024-02-10 16:36:59|DAILY|07363|100455|/equities/chitianhua|SHANGHAICOMP|-1.9989841787179|37|-0.3911|1|-0.39114|1.65|-0.03571|34.32|-0.04665|-0.01148|0.0075362186430741|0.679|0.1086|28|14|-0.015555667001003|3.1860712136409
2024-02-10 16:37:00|DAILY|07364|1055999|/equities/guizhou-gas-a|SHANGHAICOMP|6.0040220795164|1||0|0|7.03|0.06452|32.16|-0.01764|0.01332|0.0017031130265775|0.613|0.09501|31|12|-0.050385155466399|2.9479889669007
2024-02-10 16:37:01|DAILY|07365|100676|/equities/guihang-auto|SHANGHAICOMP|-10.385771296749|47||0|-0.36801|9.72|-0.06999|33.96|-0.05058|-0.0054|0.010527557139353|0.5|0.12375|28|10|0.0051805416248747|4.0115757271815
2024-02-10 16:37:03|DAILY|07366|100589|/equities/panjiang-coal|SHANGHAICOMP|5.268488076244|1||0|0|6.24|0.01945|28.49|-0.05216|-0.01096|0.0081937884445804|0.543|0.10762|35|12|0.03732296890672|3.3727863590772
2024-02-10 16:37:03|DAILY|07367|100567|/equities/redstar|SHANGHAICOMP|-9.8878513134405|113||0|-0.31084|9.09|-0.10057|27.66|-0.01379|0.03346|0.022161219995322|0.469|0.13032|32|7|0.071665997993982|4.3293911735206
2024-02-10 16:37:04|DAILY|07368|1162039|/equities/guizhou-sanli-pharmaceutical|SHANGHAICOMP|-15.742877672877|17|-0.1532|1|-0.15316|15.26|0.05823|24.46|-0.02957|0.02937|0.058908570060482|0.703|0.14374|37|11|0.10381541802389|4.5003333333333
2024-02-10 16:37:05|DAILY|07369|1043304|/equities/guizhou-transportation-planning|SHANGHAICOMP|-7.0109885909282|14||0|-0.22292|6.17|-0.11581|27.28|-0.02305|-0.00028|-0.0056002998496089|0.583|0.07604|36|16|-0.063724623115578|2.5284371859297
2024-02-10 16:37:06|DAILY|07370|101018|/equities/guizhou-rope|SHANGHAICOMP|-12.879775382049|17||0|-0.23278|11.14|-0.03537|40.88|0.03463|0.07303|0.11027285699425|0.583|0.13099|24|10|0.10518054162487|4.2802738214644
2024-02-10 16:37:08|DAILY|07371|100735|/equities/yibai|SHANGHAICOMP|-4.8048198554353|34|-0.2316|1|-0.23158|4.38|0.00185|40.17|0.00099|0.0325|0.010450461078039|0.375|0.09148|24|6|0.01241223671013|3.0774483450351
2024-02-10 16:37:09|DAILY|07372|100486|/equities/guodian-nj|SHANGHAICOMP|-6.2800679692257|14||0|-0.09048|5.73|-0.10084|30.75|-0.005|0.03539|0.033208152614004|0.656|0.11871|32|12|0.061289869608827|4.1671965897693
2024-02-10 16:37:10|DAILY|07373|996087|/equities/hailir-pesticides-and-chemicals-gro|SHANGHAICOMP|-14.091343284816|50||0|-0.14903|13.99|-0.06431|33.86|-0.01659|0.02304|-0.039424538463083|0.536|0.10204|28|12|0.0084042126379137|3.361889669007
2024-02-10 16:37:11|DAILY|07374|100449|/equities/hainan-airline|SHANGHAICOMP|1.3244583198284|10||0|-0.03425|1.41|-0.03193|28.11|-0.03408|0.00302|-0.018914435019533|0.657|0.07975|35|15|0.0022708962739174|2.8110090634441
2024-02-10 16:37:12|DAILY|07375|101758|/equities/hainan-airline-b|SHANGHAICOMP|0.16619336853588|10||0|-0.02674|0.182|-0.08527|57.88|0.0302|0.05884|0.058267688089851|0.529|0.09621|17|5|-0.018932527693857|3.3167945619335
2024-02-10 16:37:14|DAILY|07376|994542|/equities/hainan-haiqi-transportation-group-c|SHANGHAICOMP|-16.987791003653|6|-0.0235|1|-0.02353|14.94|0.03724|27.19|0.05304|0.11662|0.063503499943462|0.472|0.16232|36|12|0.12016260162602|5.1963119918699
2024-02-10 16:37:14|DAILY|07377|100671|/equities/hn-island-cons|SHANGHAICOMP|3.4225503971634|10||0|0.00265|3.79|-0.04248|33.9|-0.0138|0.03449|0.040124868331497|0.483|0.11949|29|5|0.062616935483871|3.8827681451613
2024-02-10 16:37:15|DAILY|07378|943643|/equities/hainan-mining-co-ltd|SHANGHAICOMP|-6.0516945503239|5||0|0.08349|5.84|0.00932|32.77|0.04078|0.07331|0.11012006870763|0.533|0.12177|30|12|0.050711246200608|4.0083333333333
2024-02-10 16:37:16|DAILY|07379|100939|/equities/haitong-sec-ss|SHANGHAICOMP|-9.1638595112985|47||0|-0.05723|9.06|-0.0532|36.58|-0.0028|0.01517|-0.031852293590216|0.577|0.06993|26|10|-0.040763289869609|2.1473771313942
2024-02-10 16:37:17|DAILY|07380|100647|/equities/hangxiao-steel|SHANGHAICOMP|-2.9624788492068|14||0|0.02083|2.94|-0.10224|35.14|-0.00482|0.02946|0.020519531112854|0.5|0.09514|28|9|0.035713139418255|3.5506359077232
2024-02-10 16:37:19|DAILY|07381|100374|/equities/hang-zhou-iron|SHANGHAICOMP|-4.4956610246989|32||0|-0.16667|4.2|0.22139|34.5|0.02285|0.05117|0.012809423848458|0.607|0.09027|28|13|0.01571815446339|3.2587693079238
2024-02-10 16:37:20|DAILY|07382|994554|/equities/hangcha-group-co-ltd|SHANGHAICOMP|24.111390201757|2|0.0634|2|0.03358|27.39|-0.0295|39.84|-0.01853|0.02914|0.028279590711096|0.56|0.11626|25|7|0.13962487462387|3.7692417251755
2024-02-10 16:37:21|DAILY|07383|101053|/equities/hangzhou-gearb|SHANGHAICOMP|-8.1537773208956|17|-0.155|1|-0.15504|7.63|-0.12857|37.62|-0.01888|0.00893|-0.0050831164603974|0.615|0.09559|26|12|0.00052213279678067|2.8767937625755
2024-02-10 16:37:22|DAILY|07384|945720|/equities/hangzhou-cable-co-ltd|SHANGHAICOMP|-4.8179992140466|14||0|-0.25586|4.13|-0.12201|35.14|-0.0227|0.00733|0.030409591962757|0.571|0.09795|28|11|0.0042176529588767|3.4286980942828
2024-02-10 16:37:23|DAILY|07385|994552|/equities/hangzhou-electronic-soul-network-te|SHANGHAICOMP|-18.086810190948|34||0|-0.33333|15.36|-0.12892|37.08|0.02415|0.06419|0.095952006750632|0.462|0.13743|26|5|0.00094884653961885|4.3456519558676
2024-02-10 16:37:24|DAILY|07386|942835|/equities/hz-first|SHANGHAICOMP|-25.237296207392|9|0.0512|1|0.05122|23.6|-0.03517|30.91|-0.0332|0.0183|0.024676854909904|0.563|0.15303|32|14|0.037516549648947|5.0213259779338
2024-02-10 16:37:25|DAILY|07387|1043308|/equities/hangzhou-freely-communication|SHANGHAICOMP|-11.87927920465|39|-0.3061|1|-0.3061|10.7|0.21705|36.88|-0.02234|0.01732|0.029252158121093|0.5|0.1205|26|9|-0.021654964894684|3.5651424272818
2024-02-10 16:37:26|DAILY|07388|100915|/equities/hz-jiebai|SHANGHAICOMP|-6.3994567378937|34||0|-0.17266|5.75|-0.11239|30.13|-0.02595|0.01801|0.0012195765886101|0.563|0.1102|32|14|0.047585757271815|3.387109327984
2024-02-10 16:37:27|DAILY|07389|1164176|/equities/hangzhou-juheshun-new-material|SHANGHAICOMP|-8.3606185387257|16|-0.1419|1|-0.14194|7.98|0.00106|37.91|0.01701|0.06738|0.065905528279396|0.522|0.09327|23|6|0.0031240135287486|3.3835975197294
2024-02-10 16:37:28|DAILY|07390|996556|/equities/hangzhou-nbond-nonwovens-co-ltd|SHANGHAICOMP|-11.205074478135|14|-0.2858|1|-0.28582|9.52|0.01601|41|-0.01031|0.02065|-0.00036877363252474|0.583|0.1349|24|13|0.011288866599799|3.5398224674022
2024-02-10 16:37:30|DAILY|07391|100619|/equities/silan-microele|SHANGHAICOMP|-19.185273023604|47||0|-0.19983|18.66|-0.07387|33.57|-0.00469|0.0387|0.098628435771509|0.393|0.13939|28|6|0.065409736308316|4.2929756592292
2024-02-10 16:37:31|DAILY|07392|996179|/equities/hangzhou-xzb-tech-co-ltd|SHANGHAICOMP|-20.566368660177|19||0|-0.19237|19.69|0.01204|37.65|0.02383|0.053|0.045012272415508|0.577|0.11048|26|12|0.026189568706118|3.8049227683049
2024-02-10 16:37:32|DAILY|07393|953926|/equities/hangzhou-youngsun-intelligent-equip|SHANGHAICOMP|7.9589229769277|1||0|0|10.18|-0.12101|34.38|0.0024|0.03628|-0.043680076205526|0.448|0.12508|29|10|0.032912738214644|4.1878936810431
2024-02-10 16:37:32|DAILY|07394|100573|/equities/hualing-xingma|SHANGHAICOMP|-4.0911729222965|31||0|-0.4697|3.15|-0.11376|39.79|0.04183|0.07036|0.05968205547211|0.625|0.13383|24|12|0.010544162436548|4.3096355329949
2024-02-10 16:37:33|DAILY|07395|100576|/equities/tianyi-science|SHANGHAICOMP|27.273394075451|2|0.1919|2|0.09342|33.59|0.1175|28.17|-0.03784|-0.00334|0.015589241948015|0.629|0.13608|35|15|0.10436372847011|4.1729412360689
2024-02-10 16:37:35|DAILY|07396|100436|/equities/harbin-air-con|SHANGHAICOMP|-4.5410537584705|16|-0.3622|1|-0.36224|3.75|-0.02163|37.77|-0.02484|0.01162|0.0089554209261724|0.654|0.11851|26|13|0.0086950852557673|3.5196138415246
2024-02-10 16:37:36|DAILY|07397|100410|/equities/dongan-auto|SHANGHAICOMP|-10.828784088115|35|-0.433|1|-0.433|8.42|0.70033|25.34|-0.0046|0.04094|0.051816090917045|0.316|0.11571|38|8|0.10529488465396|3.8897662988967
2024-02-10 16:37:37|DAILY|07398|942817|/equities/harbin-hatou|SHANGHAICOMP|-6.4832974595224|4||0|0.04883|5.37|-0.14381|31.06|-0.04245|-0.0044|-0.010142306034777|0.5|0.10642|32|9|-0.0063430290872618|3.406668004012
2024-02-10 16:37:38|DAILY|07399|100791|/equities/harbin-pharm|SHANGHAICOMP|-2.9424433700939|39||0|-0.20228|2.8|-0.00595|34.25|0.00198|0.03147|0.026814616485228|0.571|0.0843|28|12|-0.0063751253761284|2.8107953861585
2024-02-10 16:37:39|DAILY|07400|953913|/equities/harbin-viti-electronic-co-ltd|SHANGHAICOMP|-3.118529432076|44||0|-0.56469|2.49|0.21012|24.53|-0.05891|0.00773|0.01638987451495|0.579|0.12543|38|13|0.017838974358974|3.8892461538462
2024-02-10 16:37:40|DAILY|07401|1141899|/equities/harbin-xinguang-optic-electronics|SHANGHAICOMP|-15.517926815589|38|-0.435|1|-0.43505|13.09|0.03032|34.29|-0.05685|0.00627|-0.0076637629931803|0.607|0.12145|28|13|-0.069139418254764|4.0496459378134
2024-02-10 16:37:41|DAILY|07402|994622|/equities/harson-trading-china-co-ltd|SHANGHAICOMP|10.376893813462|1||0|0|15.16|0.48639|47|0.04527|0.09748|0.25083214212697|0.333|0.12642|21|3|0.11416919959473|3.6424549138804
2024-02-10 16:37:42|DAILY|07403|994556|/equities/healthcare-co-ltd|SHANGHAICOMP|-10.16171753073|8|-0.109|1|-0.10898|8.83|-0.06421|38.08|-0.01043|0.03569|-0.02418086132949|0.577|0.13684|26|12|-0.023175526579739|4.2491735205617
2024-02-10 16:37:43|DAILY|07404|100705|/equities/hs-laobaigan|SHANGHAICOMP|-18.678177636341|24||0|-0.12675|18.05|-0.08337|34.79|0.05477|0.09337|0.06022981129409|0.679|0.11591|28|15|0.094596790371113|4.2634202607823
2024-02-10 16:37:44|DAILY|07405|100830|/equities/jinniu-chem|SHANGHAICOMP|-3.9423937155128|18|-0.2964|1|-0.29637|3.49|0.05757|25.79|-0.0384|-0.00242|-0.019971964029248|0.526|0.12064|38|13|0.009258776328987|3.5749849548646
2024-02-10 16:37:46|DAILY|07406|1072208|/equities/hebei-yangyuan-zhihui-a|SHANGHAICOMP|22.598462257576|29|0.1961|1|0.19614|25.43|-0.07732|46.14|0.0075|0.03742|-0.00032828776866266|0.524|0.09857|21|9|0.0280481444333|2.9720762286861
2024-02-10 16:37:47|DAILY|07407|1031324|/equities/hefei-changqing-machinery|SHANGHAICOMP|-12.914544226611|72||0|-0.50451|10.98|-0.00546|42.09|0.04639|0.07341|0.030959426986103|0.591|0.11766|22|10|0.035042126379137|3.8986399197593
2024-02-10 16:37:48|DAILY|07408|942823|/equities/hf-meta-mach|SHANGHAICOMP|-5.9671737749396|19||0|-0.2602|5.26|-0.09019|34.96|-0.00699|0.03753|-0.014052484260431|0.464|0.12176|28|7|0.051867602808425|4.083889669007
2024-02-10 16:37:48|DAILY|07409|998091|/equities/hefei-taihe-optoelectronic-tech|SHANGHAICOMP|-12.455097887747|13||0|-0.23297|9.91|-0.23414|30.78|-0.04579|-0.01587|-0.0080721360348106|0.688|0.11988|32|14|-0.0065015045135406|3.636445336008
2024-02-10 16:37:49|DAILY|07410|100739|/equities/hlj-agricultur|SHANGHAICOMP/EMCONSGROWTH|11.250093167144|10|0.045|1|0.04503|12.3|-0.14648|31.87|-0.03512|-0.00986|-0.043130921564058|0.516|0.09144|31|15|0.045740220661986|2.8586198595787
2024-02-10 16:37:51|DAILY|07411|100422|/equities/interchina-wat|SHANGHAICOMP|-2.4566733388552|24||0|-0.1124|2.29|-0.06182|34.79|-0.0024|0.02527|0.025528242527425|0.5|0.10134|28|11|0.017353059177533|3.0779348044132
2024-02-10 16:37:52|DAILY|07412|101054|/equities/htdc|SHANGHAICOMP|-3.8483759490915|8||0|-0.18701|3.13|-0.05105|38.08|0.0069|0.03984|0.042345245417924|0.577|0.09532|26|7|0.02711334002006|2.77525777332
2024-02-10 16:37:53|DAILY|07413|951035|/equities/heilongjiang-zbd-pharmaceutical|SHANGHAICOMP|9.3193556657506|1||0|0|10.98|-0.03541|43.35|0.01391|0.04721|0.025038513441439|0.522|0.10451|23|9|0.010591775325978|3.1153059177533
2024-02-10 16:37:54|DAILY|07414|100438|/equities/ancai-hi-tech|SHANGHAICOMP|-4.2710647727744|9||0|-0.26522|3.38|-0.0468|27.47|-0.04821|-0.00229|0.014780011175894|0.639|0.10338|36|14|0.0056579739217653|3.5944914744233
2024-02-10 16:37:55|DAILY|07415|100596|/equities/dayou-energy|SHANGHAICOMP|-3.5137759885019|5||0|0.01515|3.35|-0.13158|35.39|-0.00432|0.03345|-0.024878463245333|0.5|0.12504|28|11|0.020778894472362|3.7334291457286
2024-02-10 16:37:57|DAILY|07416|100405|/equities/whirlwind|SHANGHAICOMP|-2.8353019506412|50||0|-0.325|2.7|0.0715|33.68|0.01939|0.07117|0.048540904722931|0.607|0.14196|28|11|0.052900201612903|4.7146078629032
2024-02-10 16:37:58|DAILY|07417|100502|/equities/henan-lingrui|SHANGHAICOMP|16.61418803321|58||0|0.09661|19.07|0.02748|37.6|-0.01334|0.01343|0.040165534142442|0.68|0.10389|25|12|0.095478435305918|3.532815446339
2024-02-10 16:37:59|DAILY|07418|101105|/equities/mingtai-al-ind|SHANGHAICOMP|8.6978910287629|2|0.01|1|0.01001|10.09|-0.25336|36.89|0.03306|0.06407|0.072323810498233|0.63|0.1354|27|11|0.035609829488465|4.1765646940822
2024-02-10 16:37:59|DAILY|07419|100525|/equities/pinggao-elec|SHANGHAICOMP|11.434350582483|2|0.0045|1|0.00455|13.25|0.03901|36.89|0.00667|0.04073|0.040891217297505|0.556|0.1018|27|11|0.10777632898696|3.7131775325978
2024-02-10 16:38:00|DAILY|07420|100628|/equities/rebecca|SHANGHAICOMP|-2.4296860105537|13|-0.1937|1|-0.19368|2.04|-0.09964|37.88|-0.02262|0.01464|0.0080695670487633|0.538|0.09303|26|10|-0.032962888665998|2.9094252758275
2024-02-10 16:38:02|DAILY|07421|100451|/equities/taloph-pharm|SHANGHAICOMP|-4.9969978039402|37|-0.3205|1|-0.32045|4.22|-0.09562|34.25|-0.00627|0.03196|0.080139602921927|0.607|0.13701|28|13|0.037998994974874|3.9257708542714
2024-02-10 16:38:03|DAILY|07422|994568|/equities/henan-thinker-automatic-equipment-c|SHANGHAICOMP|-13.553744311999|38|-0.1742|1|-0.17422|12.75|-0.15291|32|-0.04261|0.04054|0.029670844830114|0.533|0.1094|30|13|-0.063482447342026|3.1763741223671
2024-02-10 16:38:04|DAILY|07423|100687|/equities/yuguang|SHANGHAICOMP|-5.5513035418679|16||0|-0.04895|5.44|-0.06689|25.84|-0.04958|-0.01674|0.031515129499987|0.579|0.10469|38|16|0.047995987963892|3.2260832497492
2024-02-10 16:38:05|DAILY|07424|100291|/equities/zhongyuan-exp|SHANGHAICOMP|-3.7290193871786|5||0|0.00872|3.47|-0.07584|29.21|-0.02531|-0.00571|-0.023982307845152|0.5|0.06556|34|11|-0.014511534603811|1.9587943831495
2024-02-10 16:38:06|DAILY|07425|1054841|/equities/hengdian-entertainment|SHANGHAICOMP|-15.664001674422|33||0|-0.13772|14.4|0.09834|40.21|-0.0058|0.03127|0.023512236522607|0.542|0.13066|24|9|0.0084042126379137|4.1209979939819
2024-02-10 16:38:08|DAILY|07426|1031316|/equities/hengdian-tospo-lighting|SHANGHAICOMP|-10.880899210728|78|-0.231|1|-0.231|10.12|-0.02301|32.86|-0.02659|0.00831|0.010605843098814|0.571|0.12195|28|14|0.032136409227683|3.8162417251755
2024-02-10 16:38:09|DAILY|07427|942797|/equities/dalian-rubber|SHANGHAICOMP|-12.696520406322|49||0|-0.09503|12.38|-0.03052|26.36|-0.01375|0.0164|0.003648260902158|0.528|0.09866|36|13|0.0060661985957873|3.4247101303912
2024-02-10 16:38:09|DAILY|07428|955763|/equities/hengtong-logistics-co-ltd|SHANGHAICOMP|-8.8021165347366|80|-0.244|1|-0.24399|8.18|-0.48544|45.8|0.03848|0.08516|0.060198677129137|0.75|0.11969|20|14|0.066842211055277|3.7902050251256
2024-02-10 16:38:10|DAILY|07429|100648|/equities/ht-opticelectr|SHANGHAICOMP|10.399884740378|1||0|0|11.72|-0.04512|43.35|0.02523|0.05897|-0.0051153861602342|0.478|0.09655|23|7|-0.0029679037111334|3.352482447342
2024-02-10 16:38:11|DAILY|07430|994573|/equities/hexing-electrical-co-ltd|SHANGHAICOMP|-32.281150996298|8||0|0.09175|32.01|0.21007|38.08|0.00698|0.03633|0.06192766657458|0.577|0.09587|26|10|0.093732196589769|3.1554914744233
2024-02-10 16:38:13|DAILY|07431|100311|/equities/hisense-elect|SHANGHAICOMP|20.849354615591|11|0.0887|1|0.08866|24.19|-0.02162|51.95|0.06058|0.08517|0.051804021428862|0.684|0.12273|19|10|0.10713440320963|3.6289217652959
2024-02-10 16:38:14|DAILY|07432|100592|/equities/heilan-home|SHANGHAICOMP|7.264946690154|2|0.0264|2|-0.02094|7.95|0.0642|39.84|-0.02366|0.01197|-0.006346991995392|0.36|0.08817|25|6|0.018044132397192|2.724370110331
2024-02-10 16:38:15|DAILY|07433|942830|/equities/hmt-new-tech|SHANGHAICOMP|-19.247062331492|47||0|-0.38729|18.32|-0.09579|29.66|-0.03622|0.01945|0.042063235777995|0.563|0.12265|32|6|0.073380904522613|4.437248241206
2024-02-10 16:38:16|DAILY|07434|100865|/equities/s-tianjin-mari|SHANGHAICOMP|-2.4002052008148|37|-0.0981|1|-0.09811|2.39|-0.04332|40.04|0.01211|0.05073|0.051973647146639|0.542|0.11774|24|8|0.01982146439318|3.6964493480441
2024-02-10 16:38:17|DAILY|07435|994618|/equities/holsin-engineering-consulting-group|SHANGHAICOMP|-10.661323303312|3||0|-0.05592|8.61|-0.18933|38.12|-0.03061|0.02884|0.023630673866518|0.423|0.1001|26|9|0.01631419939577|3.3854481369587
2024-02-10 16:38:19|DAILY|07436|100541|/equities/hongda|SHANGHAICOMP|4.1583078010401|1||0|0|5.25|0.01547|34.38|0.00164|0.04662|0.042348353768|0.655|0.1416|29|12|0.12001404212638|4.3007903711133
2024-02-10 16:38:20|DAILY|07437|100976|/equities/hongfa-tech|SHANGHAICOMP|22.968127615263|2|0.0359|2|-0.00949|26.08|-0.14268|39.84|-0.0291|0.01237|0.0086671865182052|0.64|0.11731|25|12|0.011339017051154|3.9221043129388
2024-02-10 16:38:21|DAILY|07438|1142282|/equities/hongta-securities-co-ltd|SHANGHAICOMP|-7.5523218801014|5||0|0.03746|7.2|0.00783|30.84|-0.03011|0.00074|-0.024291547585401|0.688|0.11333|32|16|-0.038640766902119|3.350351160444
2024-02-10 16:38:22|DAILY|07439|100520|/equities/hongxing-steel|SHANGHAICOMP|-1.4650603597158|5|0.0222|1|0.02222|1.38|0.0335|33.1|-0.01663|0.01475|0.021972955398748|0.3|0.09599|30|8|-0.015486459378134|2.9306830491475
2024-02-10 16:38:23|DAILY|07440|1054843|/equities/hoshine-silicon-industry|SHANGHAICOMP|-49.161960544953|9||0|0.02886|47.06|-0.06432|38.04|0.11803|0.16094|0.16760371105402|0.615|0.14157|26|10|0.098793380140421|4.5498104312939
2024-02-10 16:38:25|DAILY|07441|100929|/equities/sanjing-pharm|SHANGHAICOMP|-6.5605439401011|15|-0.2318|1|-0.23181|5.7|0.0475|27.31|-0.03583|-0.00315|0.0052899593819953|0.444|0.09824|36|11|0.014179538615848|3.2728124373119
2024-02-10 16:38:26|DAILY|07442|100286|/equities/hua-xia-bank|SHANGHAICOMP|5.7802045363937|25|0.0119|1|0.01186|5.97|-0.02687|36.04|-0.00108|0.00873|-0.0049935551303539|0.741|0.04426|27|16|-0.019739217652959|1.4136860581745
2024-02-10 16:38:27|DAILY|07443|100857|/equities/huayuan-proper|SHANGHAICOMP|-1.3398577804678|6||0|-0.16296|1.13|0.15385|35.43|-0.00689|0.01771|0.012418301454255|0.357|0.10213|28|7|-0.056269809428285|3.0501173520562
2024-02-10 16:38:28|DAILY|07444|994503|/equities/huaan-securities-co-ltd|SHANGHAICOMP|4.1565588247699|2|-0.0043|1|-0.00427|4.66|-0.04558|25.38|-0.04848|-0.01974|-0.0035567655641788|0.462|0.08939|39|15|-0.011131180625631|2.7439384460141
2024-02-10 16:38:29|DAILY|07445|996079|/equities/huada-automotive-technology-co-ltd|SHANGHAICOMP|-21.598601395001|7||0|-0.01478|20|0.14045|35.21|-0.02891|0.00515|0.010050923232447|0.643|0.12597|28|15|0.10138508064516|4.081125
2024-02-10 16:38:31|DAILY|07446|101194|/equities/huadian-ener-b|SHANGHAICOMP|0.12230065052818|26||0|0.04724|0.133|-0.05245|45.81|0.01213|0.05306|0.025851818186118|0.524|0.09853|21|9|0.040660587639311|3.2528986828774
2024-02-10 16:38:31|DAILY|07447|100841|/equities/huadian-energy|SHANGHAICOMP|-2.1350035234708|5|-0.0553|1|-0.05528|1.88|-0.0712|32.77|-0.0124|0.0269|0.039066106466698|0.5|0.10779|30|9|0.044038500506586|3.6430385005066
2024-02-10 16:38:32|DAILY|07448|994516|/equities/huadian-heavy-industries-co-ltd|SHANGHAICOMP|-6.9893623414351|6||0|-0.01806|5.98|0.02181|35.43|0.00074|0.02691|0.044915025150464|0.75|0.11212|28|17|0.069899699097292|3.6286028084253
2024-02-10 16:38:33|DAILY|07449|100296|/equities/huadian-power|SHANGHAICOMP|5.3585526102731|62|0.1722|1|0.17221|5.99|0.0261|30.16|-0.02469|0.01326|0.004774249546169|0.516|0.10528|31|11|0.082665662650602|3.6137218875502
2024-02-10 16:38:34|DAILY|07450|100535|/equities/huafa-ind|SHANGHAICOMP|-7.5094210310768|6|0.116|1|0.11603|7.31|-0.07933|31|-0.03716|-0.00488|-0.012658398661492|0.531|0.11529|32|14|0.021578736208626|3.303335005015
2024-02-10 16:38:36|DAILY|07451|100631|/equities/huafang-co|SHANGHAICOMP|-2.6740132749552|13||0|-0.29568|2.12|-0.05643|32.83|-0.03582|-0.00025|-0.003464924843867|0.433|0.09841|30|9|-0.046976930792377|3.2467983951856
2024-02-10 16:38:37|DAILY|07452|101013|/equities/leimingkehua|SHANGHAICOMP|16.588510190085|111|0.4782|1|0.47819|18.3|0.05004|28.61|-0.04583|-0.00725|0.009488918898545|0.516|0.1066|31|10|0.092959879638917|3.3872417251755
2024-02-10 16:38:38|DAILY|07453|100719|/equities/wuhu-port|SHANGHAICOMP|-2.4524767630689|4||0|0.1086|2.45|-0.09601|35.14|-0.00379|0.02211|-0.0040834178100207|0.571|0.08376|28|12|0.014112462006079|2.5848318135765
2024-02-10 16:38:39|DAILY|07454|996069|/equities/huali-industries-co-ltd|SHANGHAICOMP|-11.340896868203|13||0|-0.37916|8.4|-0.0069|37.81|0.00921|0.04146|0.041990015913087|0.577|0.12791|26|10|0.017500502512563|4.0584281407035
2024-02-10 16:38:40|DAILY|07455|1057304|/equities/huaneng-lancang-river-a|SHANGHAICOMP|8.3814972202191|3||0|-0.01663|8.87|0.09069|36.85|-0.00986|0.0111|0.062065043202782|0.556|0.07665|27|12|0.091356068204614|2.5509277833501
2024-02-10 16:38:42|DAILY|07456|100284|/equities/huaneng-power|SHANGHAICOMP|8.1107056334974|43|0.1167|2|0.10493|8.74|-0.1162|41.52|0.02173|0.05441|0.012761539183715|0.435|0.13035|23|8|0.082108324974925|3.971075225677
2024-02-10 16:38:43|DAILY|07457|100324|/equities/huangshan-tour|SHANGHAICOMP|-11.73831840221|7||0|-0.01376|10.75|-0.01886|35.39|-0.02436|-0.00284|0.020442941547554|0.571|0.10015|28|13|0.039565697091274|3.0308746238716
2024-02-10 16:38:44|DAILY|07458|101756|/equities/huangshan-tour-b|SHANGHAICOMP|-0.75012482878892|14|0.0614|1|0.06143|0.743|-0.02922|49.2|0.00565|0.02155|0.004034909152402|0.4|0.05055|20|7|-0.01361183550652|1.814148445336
2024-02-10 16:38:45|DAILY|07459|101107|/equities/huatai-securit|SHANGHAICOMP|13.188798322052|10|-0.0049|1|-0.0049|14.21|0.03457|39.52|0.00481|0.03575|0.008442421599368|0.6|0.07149|25|9|-0.019730190571715|2.3716208625878
2024-02-10 16:38:45|DAILY|07460|100904|/equities/huaxin-cement|SHANGHAICOMP|12.852926626918|9|0.147|2|0.1191|14.47|-0.06168|34.03|-0.00405|0.03547|0.0013524822446801|0.552|0.11036|29|9|-0.033867336683417|3.3027085427136
2024-02-10 16:38:47|DAILY|07461|101191|/equities/hua-xin-cement|SHANGHAICOMP|1.8177203220978|6|0.011|2|-0.00528|1.883|0.08606|27.11|-0.00871|0.01887|0.023466397278677|0.421|0.07311|19|4|-0.0038807692307692|2.2306403846154
2024-02-10 16:38:48|DAILY|07462|100855|/equities/huayu-automoti|SHANGHAICOMP/EMCONSGROWTH|15.905089597784|18||0|-0.0147|16.76|-0.06538|31.61|-0.00917|0.01798|-0.015782201988076|0.581|0.10543|31|11|-0.01962186559679|3.3055075225677
2024-02-10 16:38:49|DAILY|07463|100302|/equities/chutian-exp|SHANGHAICOMP|-3.9807940920758|5|0.0054|1|0.00538|3.74|-0.05978|27.58|-0.03042|-0.00827|-0.0025157270159108|0.528|0.06981|36|14|0.022828485456369|2.2628274824473
2024-02-10 16:38:50|DAILY|07464|100711|/equities/hongcheng-mach|SHANGHAICOMP|30.230910852263|3|0.0475|2|0.02605|34.27|0.10779|30.15|-0.02526|0.00891|-0.015877921665228|0.545|0.10183|33|14|0.063684052156469|3.2541303911735
2024-02-10 16:38:51|DAILY|07465|100481|/equities/kaile|SHANGHAICOMP|-0.60097309807381|63||0|-0.80738|0.47|-0.13151|37.83|0.06559|0.09977|-0.014644231582114|0.778|0.12628|18|8|-0.39860161507402|3.8698707940781
2024-02-10 16:38:53|DAILY|07466|100356|/equities/mailyard|SHANGHAICOMP|-4.3365169955674|14||0|-0.37184|3.48|-0.01248|44.73|0.05513|0.09692|0.04580675541221|0.545|0.1275|22|9|-0.020734202607823|3.9227873620863
2024-02-10 16:38:54|DAILY|07467|100509|/equities/sanxia-materia|SHANGHAICOMP|-3.0020582555571|15||0|-0.16875|2.66|-0.04478|35.11|-0.02506|0.02813|0.026853695655302|0.607|0.11298|28|10|0.023922768304915|4.0962086258776
2024-02-10 16:38:54|DAILY|07468|994594|/equities/hubei-tkd-crystal-electronic-scienc|SHANGHAICOMP|-12.242134046476|46||0|-0.28716|11.27|0.06179|43.27|0.04423|0.11233|0.076596198562337|0.545|0.14183|22|8|0.0028996990972918|4.7005777331996
2024-02-10 16:38:55|DAILY|07469|100386|/equities/xingfa-chem|SHANGHAICOMP|15.436959573251|2|0.0232|2|0.00864|17.51|0.00463|30.18|-0.00517|0.03225|0.054668255871265|0.576|0.13396|33|13|0.099700100300903|4.0980631895687
2024-02-10 16:38:56|DAILY|07470|994541|/equities/hubei-zhenhua-chemical-co-ltd|SHANGHAICOMP|-8.7750843438252|17||0|-0.13306|8.34|0.0495|40.42|0.03857|0.0679|0.051568213784248|0.542|0.11866|24|8|0.080272819472617|4.0964665314402
2024-02-10 16:38:58|DAILY|07471|1006195|/equities/huida-sanitary-ware-co-ltd|SHANGHAICOMP|-5.9100305145617|14||0|-0.32642|4.87|-0.10851|35.14|-0.0172|0.01402|-0.0051834437752286|0.571|0.09226|28|9|-0.057657973921765|3.1464764292879
2024-02-10 16:38:59|DAILY|07472|100330|/equities/humanwell|SHANGHAICOMP|-21.890909634818|25|-0.0936|1|-0.09358|21.89|-0.01308|43.77|0.01468|0.06498|0.1128478010741|0.545|0.11976|22|9|0.091325227963526|4.321462006079
2024-02-10 16:39:00|DAILY|07473|953929|/equities/hunan-aihua-group-co-ltd|SHANGHAICOMP|-16.910086440758|45|-0.2647|1|-0.26472|15.86|-0.03254|39.71|-0.02434|0.00023|0.032782182172045|0.667|0.1238|24|13|-0.00218555667001|3.715627883651
2024-02-10 16:39:01|DAILY|07474|994623|/equities/hunan-baili-engineering-sci---tech|SHANGHAICOMP|-6.2637436521734|7|-0.3666|1|-0.36658|4.89|-0.14412|35.32|0.00395|0.04582|0.10159063966617|0.5|0.14179|28|11|-0.023510552763819|4.5394442211055
2024-02-10 16:39:02|DAILY|07475|100997|/equities/hunan-chendian|SHANGHAICOMP|-5.4985990404801|6||0|-0.15511|4.63|-0.02765|29.18|-0.03982|-0.01331|0.0027777201118177|0.5|0.08637|34|12|-0.012925777331996|2.8094613841525
2024-02-10 16:39:04|DAILY|07476|100646|/equities/copote-tech|SHANGHAICOMP|-14.702009337567|32||0|-0.2572|12.13|0.09688|28.41|-0.06837|-0.03702|-0.018493813682426|0.618|0.13486|34|17|0.023351053159478|4.1630341023069
2024-02-10 16:39:05|DAILY|07477|100634|/equities/corun-new-ener|SHANGHAICOMP|-3.9245247110018|237||0|-0.60334|3.8|0.10901|34.59|-0.0167|0.02793|0.11945054069326|0.5|0.13665|22|7|0.029077231695086|4.2586920762287
2024-02-10 16:39:05|DAILY|07478|942836|/equities/fangsheng-phara|SHANGHAICOMP|-9.3191033177372|31||0|-0.12148|9.04|-0.06369|32.23|-0.01813|0.01478|0.0026829728084809|0.5|0.10965|30|11|0.046762286860582|3.7143249749248
2024-02-10 16:39:06|DAILY|07479|100844|/equities/hunan-haili|SHANGHAICOMP|-5.7241928416632|14||0|-0.10085|5.26|-0.12946|37.85|0.00436|0.04065|0.028225329034463|0.538|0.09871|26|9|0.020243731193581|3.3171955867603
2024-02-10 16:39:07|DAILY|07480|1162046|/equities/hunan-heshun-petroleum|SHANGHAICOMP|-18.197236049722|45||0|-0.4323|15.22|0.2856|37.17|0.02594|0.07992|0.083772642884906|0.583|0.12326|24|7|-0.027569444444444|4.2385576923077
2024-02-10 16:39:09|DAILY|07481|100392|/equities/huasheng|SHANGHAICOMP|-4.3573742997122|13||0|-0.45538|3.54|-0.0157|32.83|-0.0143|0.03763|0.015990168129157|0.5|0.1108|30|8|0.014889669007021|3.7129839518556
2024-02-10 16:39:10|DAILY|07482|101001|/equities/new-wellful|SHANGHAICOMP|-10.627571123605|29|-0.1148|1|-0.11483|9.25|0.11946|36.88|-0.00319|0.03534|0.038056776911637|0.654|0.1251|26|13|0.0506210739615|3.9566595744681
2024-02-10 16:39:11|DAILY|07483|994557|/equities/hunan-oil-pump-co-ltd|SHANGHAICOMP|-14.05199662599|44|-0.2639|1|-0.26387|13|0.01938|34.07|0.0062|0.04499|0.015452180702328|0.607|0.11925|28|12|0.051612838515547|4.3180300902708
2024-02-10 16:39:12|DAILY|07484|100715|/equities/hundsun-tech|SHANGHAICOMP|-22.751404295083|54|-0.3013|1|-0.30132|21.75|-0.04363|26.22|-0.03989|-0.00059|-0.0076189557577349|0.556|0.11966|36|14|-0.075262788365095|3.7747833500501
2024-02-10 16:39:13|DAILY|07485|100582|/equities/zj-haiyue|SHANGHAICOMP|-5.3077024932267|7||0|-0.16578|4.73|-0.10709|32.93|-0.00531|0.02458|0.032684262819948|0.567|0.0971|30|13|-0.02961569416499|3.1524195171026
2024-02-10 16:39:15|DAILY|07486|1031226|/equities/hylink-digital-solution|SHANGHAICOMP|-9.4149334919722|31||0|-0.39764|7.15|0.03217|28.44|-0.05305|-0.01453|-0.0079488593455146|0.588|0.16312|34|16|-0.042251755265797|4.767776328987
2024-02-10 16:39:16|DAILY|07487|1056000|/equities/ikd-a|SHANGHAICOMP|17.797401562083|2|0.029|2|0.01743|21.01|-0.12876|34.34|-0.02084|0.01194|0.029140662179605|0.621|0.14857|29|12|0.088794383149448|4.6722798395186
2024-02-10 16:39:17|DAILY|07488|101082|/equities/industrial-sec|SHANGHAICOMP|-5.701720999707|51||0|-0.07389|5.64|-0.07023|31.37|-0.00824|0.02338|0.0067760571798005|0.6|0.09241|30|10|0.002648839556004|2.9331543895055
2024-02-10 16:39:17|DAILY|07489|100742|/equities/inesa-electron|SHANGHAICOMP|-10.547347591285|7|-0.0393|1|-0.03926|9.3|-0.10225|35.39|-0.0125|0.03101|-0.0041587304300194|0.393|0.12622|28|8|0.057394182547643|3.9300471414243
2024-02-10 16:39:18|DAILY|07490|101759|/equities/inesa-electron-b|SHANGHAICOMP|-0.53301044273065|4|0.0764|1|0.07643|0.507|-0.08075|38.23|-0.0232|0.00954|0.0081071399672646|0.577|0.08546|26|11|-0.0012196589769308|2.54518555667
2024-02-10 16:39:20|DAILY|07491|953922|/equities/inly-media-co-ltd|SHANGHAICOMP|-14.736037720588|30||0|-0.41691|11.86|0.63185|32.27|0.01597|0.07555|5.0464958149946E-5|0.5|0.14911|30|10|0.027553660982949|4.8505977933801
2024-02-10 16:39:21|DAILY|07492|942801|/equities/beisheng-pharm|SHANGHAICOMP|-4.8498883045536|34|-0.2521|1|-0.25206|4.54|-0.00817|32.1|-0.00478|0.03441|-0.0021633238180039|0.6|0.1478|30|14|-0.048855421686747|4.5223423694779
2024-02-10 16:39:22|DAILY|07493|100283|/equities/baotou-steel|SHANGHAICOMP|1.3776842663931|2|0.0275|2|0|1.52|0.06806|39.84|0.0436|0.06467|0.058403792776566|0.56|0.10517|25|13|0.045446339017051|3.232001003009
2024-02-10 16:39:23|DAILY|07494|100996|/equities/beifang-chuang|SHANGHAICOMP|6.8192106713809|2|0.0273|2|0.00651|7.73|-0.10547|36.89|-0.01745|0.00933|-0.0071420239531457|0.593|0.08992|27|13|-0.014554663991976|2.6116990972919
2024-02-10 16:39:24|DAILY|07495|101200|/equities/yitai-coal-b|SHANGHAICOMP/MSCI_EEM_SMALLCAP|1.7123273707972|13|0.217|2|0.18526|1.881|0.01338|28.14|-0.00302|0.02715|0.028538613138449|0.686|0.08284|35|18|0.11088966900702|2.7266138415246
2024-02-10 16:39:26|DAILY|07496|100901|/equities/insigma|SHANGHAICOMP|-5.1667160719995|33||0|-0.21003|5.04|-0.02595|37.12|0.01087|0.04152|-0.010728489226039|0.692|0.09927|26|13|-0.041272818455366|3.2424734202608
2024-02-10 16:39:27|DAILY|07497|100868|/equities/inspur-soft|SHANGHAICOMP|-11.231576460836|34||0|-0.25563|10.25|-0.06707|37.08|-0.0178|0.02692|-0.0037767106356431|0.538|0.10564|26|8|-0.039864593781344|3.4401394182548
2024-02-10 16:39:28|DAILY|07498|100953|/equities/silver-plaza|SHANGHAICOMP|-4.5496938448512|14||0|-0.19604|4.06|0.07449|37.85|0.00881|0.03033|-0.00049061569875421|0.615|0.10543|26|12|0.0022517552657974|3.3497382146439
2024-02-10 16:39:29|DAILY|07499|1052666|/equities/ireader-tech|SHANGHAICOMP|-16.15499193019|34||0|-0.30588|14.16|-0.267|32.13|0.01821|0.07608|0.045897703993447|0.533|0.1487|30|10|0.044495486459378|4.608741223671
2024-02-10 16:39:29|DAILY|07500|996078|/equities/jack-sewing-machine-co-ltd|SHANGHAICOMP|-20.412981235718|14||0|0.02934|20|-0.07211|44.73|-0.00486|0.02655|0.019841929117298|0.727|0.121|22|11|0.025593781344032|3.9079769307924
2024-02-10 16:39:31|DAILY|07501|101126|/equities/jangho-curtain|SHANGHAICOMP|-6.3419695394903|5||0|-0.00508|5.88|-0.08668|33.1|-0.02125|0.02605|-0.0024845111378784|0.5|0.10692|30|8|0.011459378134403|3.5023781344032
2024-02-10 16:39:32|DAILY|07502|994601|/equities/jason-furniture-hangzhou-co-ltd|SHANGHAICOMP/EMCONSGROWTH|33.948078291126|3|0.0502|2|0.02189|37.81|0.11185|43.09|-0.01125|0.03578|-0.02051402666708|0.391|0.11286|23|7|0.014026183282981|4.0798056394763
2024-02-10 16:39:33|DAILY|07503|100726|/equities/changjiang-ele|SHANGHAICOMP|-24.495325227834|47||0|-0.18546|23.98|-0.03822|31.7|-0.01279|0.03017|0.042835859882257|0.467|0.12162|30|7|0.046356068204614|3.8440922768305
2024-02-10 16:39:34|DAILY|07504|955766|/equities/jchx-mining-management-co-ltd|SHANGHAICOMP|37.139160157124|3|0.0322|2|0.00668|40.67|0.12378|47.38|0.00888|0.04458|0.11897720803152|0.571|0.12357|21|9|0.1867111334002|4.0106268806419
2024-02-10 16:39:35|DAILY|07505|942793|/equities/jdm-jingda-machine-ningbo-ltd|SHANGHAICOMP|-6.7284344446451|19||0|-0.21282|6.14|-0.10138|34.96|0.00427|0.05467|0.037378767837079|0.536|0.12392|28|9|0.078480441323972|3.9359929789368
2024-02-10 16:39:37|DAILY|07506|994589|/equities/jiajiayue-group-co-ltd|SHANGHAICOMP|-11.046581940182|29|-0.2563|1|-0.25631|9.72|0.18281|40.38|0.02579|0.05935|0.0080151546505994|0.625|0.1084|24|11|-0.066925777331996|3.4761163490471
2024-02-10 16:39:38|DAILY|07507|994612|/equities/jiang-su-wujin-stainless-steel-pipe|SHANGHAICOMP|-6.5294783664537|15||0|-0.09972|6.5|-0.10048|37.81|-0.02314|0.02214|-0.014654096902296|0.615|0.09007|26|13|0.0058254764292878|3.1340280842528
2024-02-10 16:39:38|DAILY|07508|996180|/equities/jiangshan-oupai-door-industry-co|SHANGHAICOMP|-27.728438932715|90||0|-0.28419|25.54|-0.12465|28.38|-0.06591|0.01594|0.012831369905723|0.5|0.16037|32|10|0.032457372116349|5.2391143430291
2024-02-10 16:39:39|DAILY|07509|994512|/equities/jiangsu-changshu-rural-commercial-b|SHANGHAICOMP|6.732065672462|20|0.0929|2|0.07761|7.22|-0.05501|31.55|-0.02999|-0.00887|-0.012373972007248|0.613|0.08513|31|14|-0.0071825476429288|2.7208836509529
2024-02-10 16:39:40|DAILY|07510|100949|/equities/js-chunlan|SHANGHAICOMP|-4.1155062454336|14||0|-0.26804|3.55|0.03909|44.73|0.03192|0.06278|0.071968812447651|0.591|0.0937|22|9|0.024394182547643|3.3180581745236
2024-02-10 16:39:42|DAILY|07511|1081732|/equities/jiangsu-dingsheng-material-a|SHANGHAICOMP|-9.6262305295446|199|-0.5825|1|-0.58252|8.73|-0.11352|33.29|0.01044|0.10032|0.082104612298541|0.708|0.14962|24|12|0.010723169508526|4.7919448345035
2024-02-10 16:39:43|DAILY|07512|1043303|/equities/jiangsu-dongzhu-landscape|SHANGHAICOMP|-5.3038255947875|175||0|-0.5752|4.35|-0.03972|34.29|-0.00327|0.03401|-0.003292840909136|0.5|0.09944|24|8|-0.06487963891675|3.3114613841525
2024-02-10 16:39:44|DAILY|07513|100354|/equities/jiang-su-etern|SHANGHAICOMP|-4.4018598125757|22||0|-0.20777|4.08|-0.1059|27.11|-0.03311|0.02848|0.06183008472046|0.5|0.11965|36|11|0.037946840521565|4.1319889669007
2024-02-10 16:39:45|DAILY|07514|100575|/equities/jiangsu-exp|SHANGHAICOMP|11.043835022253|48||0|0.16602|12.01|-0.0031|41.3|0.00121|0.0135|0.013309356154402|0.522|0.05881|23|9|0.013729187562688|1.8586860581745
2024-02-10 16:39:46|DAILY|07515|1162091|/equities/jiangsu-fengshan-group|SHANGHAICOMP|-12.113395715338|8||0|-0.32757|8.95|-0.04724|33|-0.02292|0.01304|0.077028586642807|0.467|0.1112|30|12|-0.017183550651956|3.4875115346038
2024-02-10 16:39:48|DAILY|07516|1073383|/equities/jiangsu-financial-a|SHANGHAICOMP|-4.9903584288489|14||0|0.05206|4.85|0.03829|37.85|-0.00246|0.01567|-0.026237975305465|0.538|0.06345|26|10|-0.0083590772316951|2.1006178535607
2024-02-10 16:39:49|DAILY|07517|994518|/equities/jiangsu-general-science-technology|SHANGHAICOMP|-4.8020828371551|4|0.1439|1|0.14392|4.61|-0.017|35.5|-0.02455|0.00095|-0.006790234193338|0.571|0.08361|28|14|-0.018005015045135|2.7005656970913
2024-02-10 16:39:50|DAILY|07518|1162098|/equities/jiangsu-guomao-reducer|SHANGHAICOMP|-12.420855503917|32||0|-0.20958|12.37|-0.11723|34.29|-0.00333|0.03477|0.012431590722771|0.607|0.14254|28|11|0.031377396569122|4.528477295661
2024-02-10 16:39:51|DAILY|07519|101043|/equities/hengli-cylinde|SHANGHAICOMP|46.881612737949|1||0|0|54.5|-0.09272|36.93|-0.00642|0.05509|-0.018270883829493|0.444|0.12385|27|8|0.055973921765296|4.0951293881645
2024-02-10 16:39:51|DAILY|07520|100519|/equities/hengshun-vineg|SHANGHAICOMP|7.6249402051558|2|0.0336|2|0.02024|8.57|-0.06073|43.3|0.02339|0.05673|-0.040352567181509|0.522|0.10447|23|10|-0.0078916750250752|3.0763139418255
2024-02-10 16:39:53|DAILY|07521|101009|/equities/high-hope|SHANGHAICOMP|-2.5252871791711|43||0|-0.33636|2.19|0.16608|28.09|-0.03871|-0.00973|-0.0088697217628563|0.765|0.1042|34|19|-0.024411233701103|3.0921785356068
2024-02-10 16:39:54|DAILY|07522|100376|/equities/jiangsu-holly|SHANGHAICOMP|-7.3095297645359|34||0|-0.36995|6.08|0.15846|34.43|-0.02634|-0.00017|0.038254324310884|0.393|0.10547|28|10|0.0076489468405216|3.1947452357071
2024-02-10 16:39:55|DAILY|07523|100594|/equities/hongdou-ind|SHANGHAICOMP|-2.8094296298465|13||0|-0.00775|2.56|-0.0956|35.18|-0.02959|0.00941|-0.017376970308527|0.536|0.1033|28|8|0.0011875626880642|3.2524583751254
2024-02-10 16:39:56|DAILY|07524|994507|/equities/jiangsu-broadcasting-cable-informat|SHANGHAICOMP|2.6875121185926|1||0|0|3.07|-0.11221|39.88|-0.00847|0.01085|-0.013148171091255|0.64|0.08064|25|13|-0.014256770310933|2.2313991975928
2024-02-10 16:39:57|DAILY|07525|100678|/equities/jiangnan-fiber|SHANGHAICOMP|-1.7932786036989|32|-0.1615|1|-0.16146|1.61|-0.04478|32.2|-0.01932|0.00613|0.016698439144204|0.567|0.10496|30|12|0.019943831494484|2.7900962888666
2024-02-10 16:39:59|DAILY|07526|101055|/equities/jiangnan-water|SHANGHAICOMP|-4.7414694549446|5||0|0.03009|4.45|-0.14286|35.46|-0.01079|0.02584|0.030163205816523|0.464|0.11915|28|9|0.048635907723169|3.4083430290873
2024-02-10 16:40:00|DAILY|07527|994555|/equities/jiangsu-jingshen-salt---chemical-in|SHANGHAICOMP|7.0042657774947|1||0|0|8.16|-0.05369|32.16|-0.04064|0.00258|0.012212875812341|0.484|0.09908|31|7|0.053595787362086|3.4361143430291
2024-02-10 16:40:01|DAILY|07528|100703|/equities/kanion|SHANGHAICOMP|13.743963430412|1||0|0|17.7|-0.01422|36.93|0.0094|0.06139|0.037064350583339|0.519|0.12375|27|8|0.056608826479438|3.960372116349
2024-02-10 16:40:01|DAILY|07529|942832|/equities/kings-luck-brewery|SHANGHAICOMP/EMCONSGROWTH|45.260578862138|5||0|0.0907|51.35|0.00889|34.24|-0.00394|0.02944|0.027601020745888|0.483|0.12066|29|10|0.081468405215647|3.9535787362086
2024-02-10 16:40:02|DAILY|07530|1116233|/equities/jiangsu-lettall-electronic-co|SHANGHAICOMP|-21.21338507362|22||0|-0.27828|17.61|-0.22441|32.53|0.00294|0.04873|0.0045803311219086|0.633|0.13622|30|12|0.010661985957874|4.4054112337011
2024-02-10 16:40:04|DAILY|07531|100665|/equities/lianhuan-pharm|SHANGHAICOMP|-8.9485593455153|52|-0.36|1|-0.35997|7.77|0.20079|36.38|0.00726|0.05986|0.08119730015133|0.5|0.09413|26|8|0.029116349047141|3.3232668004012
2024-02-10 16:40:05|DAILY|07532|101028|/equities/lianyungang-po|SHANGHAICOMP|-3.8032321742165|115||0|-0.14286|3.6|-0.03238|27.59|-0.03236|-0.00476|0.0024172971534111|0.688|0.10434|32|16|0.01648445336008|3.0157111334002
2024-02-10 16:40:06|DAILY|07533|994570|/equities/jiangsu-liba-enterprise-joint-stock|SHANGHAICOMP|-12.597024840918|14||0|0.0399|12.25|-0.11958|41|-0.01709|0.03609|-0.0099827263640501|0.458|0.09876|24|7|0.033751253761284|3.3883109327984
2024-02-10 16:40:07|DAILY|07534|1054855|/equities/jiangsu-lidao-new-material|SHANGHAICOMP|-9.031941503615|14||0|-0.33514|7.38|-0.12585|30.75|0.01223|0.04996|0.068286276226004|0.406|0.09274|32|8|-0.0092437311935807|3.2191273821464
2024-02-10 16:40:08|DAILY|07535|101057|/equities/linyang-electr|SHANGHAICOMP|5.0872949001617|2|0.0205|1|0.02051|5.97|-0.06384|28.46|-0.02359|0.01581|0.033580530552515|0.629|0.11914|35|13|0.063669007021063|3.8839969909729
2024-02-10 16:40:09|DAILY|07536|1008686|/equities/jiangsu-lopal-tech-co-ltd|SHANGHAICOMP|-9.3980420128268|14|-0.2064|1|-0.20636|8.73|-0.10057|35.14|0.03909|0.07439|0.1487427780597|0.464|0.15121|28|9|0.075283851554664|4.8932838515547
2024-02-10 16:40:10|DAILY|07537|1054852|/equities/jiangsu-luokai-mechanical|SHANGHAICOMP|-11.730330636244|14||0|-0.30934|9.98|-0.04241|41|0.03373|0.06281|0.021186300638197|0.375|0.11024|24|7|0.024413239719157|3.466148445336
2024-02-10 16:40:11|DAILY|07538|1031325|/equities/jiangsu-maysta-chemical|SHANGHAICOMP|-10.252337375246|15|-0.3262|1|-0.32624|8.55|0.02366|32.77|-0.03918|-0.01751|-0.0070153396977753|0.567|0.08527|30|14|-0.018060180541625|2.8444192577733
2024-02-10 16:40:12|DAILY|07539|1031228|/equities/jiangsu-nanfang-medical|SHANGHAICOMP|-3.8456353546259|32||0|-0.29583|3.38|0.02017|30|-0.00503|0.03285|-0.012904612837098|0.688|0.1187|32|14|-0.043546922300706|3.4772815338042
2024-02-10 16:40:13|DAILY|07540|1088092|/equities/jiangsu-new-energy-development|SHANGHAICOMP|-10.079850566647|17||0|-0.07263|9.96|-0.05409|25.58|-0.05049|-0.00998|-0.0011879910760491|0.553|0.12541|38|18|0.049281376518219|4.0393906882591
2024-02-10 16:40:15|DAILY|07541|942600|/equities/jiangsu-pacific-quartz-co-ltd|SHANGHAICOMP|-77.913014336116|11||0|-0.02318|74.58|-0.04287|29.03|-0.02105|0.03511|0.075763956400823|0.647|0.1525|34|14|0.18816449348044|4.8630702106319
2024-02-10 16:40:16|DAILY|07542|100837|/equities/phoenix-proper|SHANGHAICOMP|-3.3434993424537|14||0|-0.18289|2.77|-0.16708|32.8|-0.02093|0.00924|-0.0098388983168337|0.567|0.09488|30|11|-0.018447342026078|2.9954523570712
2024-02-10 16:40:17|DAILY|07543|101135|/equities/phoenix-publ-m|SHANGHAICOMP|8.8814729309707|7||0|0.06186|10.3|-0.09589|31.97|-0.0232|0.01075|0.013653076195939|0.516|0.08903|31|12|0.055199598796389|2.962294884654
2024-02-10 16:40:18|DAILY|07544|1010702|/equities/jiangsu-provincial-agricultural-rec|SHANGHAICOMP|8.3164517247965|1||0|0|9.94|-0.02453|30.21|-0.03961|-0.00716|0.026820081497539|0.636|0.10428|33|14|0.066969909729187|3.4680170511535
2024-02-10 16:40:19|DAILY|07545|1024792|/equities/jiangsu-riying-electronics|SHANGHAICOMP|-16.171056459879|46||0|-0.55341|13.21|0.44612|31.4|0.01328|0.05298|0.040615527008812|0.567|0.11207|30|12|0.024496453900709|3.8310141843972
2024-02-10 16:40:21|DAILY|07546|994538|/equities/jiangsu-rutong-petro-machinery-co-l|SHANGHAICOMP|-10.756287235981|38||0|-0.35511|9.08|0.08726|39.79|-0.00878|0.01726|0.05146026589319|0.625|0.1071|24|13|0.013819556451613|3.288
2024-02-10 16:40:21|DAILY|07547|994533|/equities/jiangsu-safety-wire-rope-co-ltd|SHANGHAICOMP|-7.2052542968126|34|-0.4514|1|-0.4514|5.87|-0.061|32.13|-0.03287|0.00141|-0.03447946002666|0.533|0.11594|30|10|-0.0076639919759278|3.9683851554664
2024-02-10 16:40:22|DAILY|07548|100503|/equities/jiangsu-sainty|SHANGHAICOMP|-4.670182459412|38|-0.4318|1|-0.43175|3.83|-0.04964|30|-0.0293|-0.00293|-0.0063613412783594|0.719|0.09447|32|16|-0.022541624874624|2.8629979939819
2024-02-10 16:40:23|DAILY|07549|100570|/equities/sanfangxiang|SHANGHAICOMP|-2.0178897069057|44|-0.2822|1|-0.28216|1.73|-0.03192|34|-0.00864|0.01445|0.009405310541283|0.679|0.09765|28|15|-0.033562814070352|2.9573638190955
2024-02-10 16:40:24|DAILY|07550|1010703|/equities/jiangsu-seagull-cooling-tower-co|SHANGHAICOMP|-9.8388366373643|45|-0.417|1|-0.41697|8.04|-0.02199|36.42|0.00243|0.03812|0.026156006503583|0.577|0.10973|26|10|-0.010425832492432|3.3927376387487
2024-02-10 16:40:26|DAILY|07551|1162051|/equities/jiangsu-shemar-electric|SHANGHAICOMP|-18.508981908535|25||0|-0.15208|17.34|0.42134|37.15|0.03924|0.09148|0.13183730608731|0.462|0.12984|26|5|0.040714141414141|4.1989878787879
2024-02-10 16:40:27|DAILY|07552|101056|/equities/jixin-energy-t|SHANGHAICOMP|-2.9518844353492|14||0|-0.27577|2.6|0.04032|37.85|-0.00682|0.02873|0.0051810738177759|0.538|0.12146|26|9|0.028712136409228|3.5453881644935
2024-02-10 16:40:28|DAILY|07553|100860|/equities/jiangsu-sopo|SHANGHAICOMP|-5.8398306258561|33|-0.192|1|-0.19203|5.68|-0.01947|32.17|0.02394|0.05826|0.047152392661178|0.7|0.11586|30|16|0.022867602808425|3.7675436308927
2024-02-10 16:40:29|DAILY|07554|100448|/equities/js-sunshine|SHANGHAICOMP|-1.8655855614464|14|-0.1546|1|-0.15464|1.64|-0.06732|37.85|0.02824|0.07172|0.030825131333787|0.615|0.10525|26|12|0.0021273821464393|3.3508114343029
2024-02-10 16:40:30|DAILY|07555|1052656|/equities/jiangsu-tianmu-lake|SHANGHAICOMP|-18.84431421871|7||0|-0.00969|17.37|-0.06603|45.05|-0.02361|0.04773|-0.021414312612217|0.455|0.129|22|6|0.011204613841525|4.6290280842528
2024-02-10 16:40:32|DAILY|07556|955762|/equities/iangsu-wanlin-modern-logistics-co-l|SHANGHAICOMP|-2.8287442394265|47|-0.244|1|-0.24405|2.54|-0.04|33.93|0.00437|0.02982|0.0031480268853584|0.75|0.08658|28|16|-0.018734939759036|2.8121797188755
2024-02-10 16:40:33|DAILY|07557|994559|/equities/jiangsu-wujiang-rural-commercial-ba|SHANGHAICOMP|-4.5044349301884|5|0.0383|1|0.03828|4.34|-0.03846|38.19|-0.01866|0.00294|-0.018406256649337|0.577|0.07262|26|11|-0.0082678034102307|2.225816449348
2024-02-10 16:40:34|DAILY|07558|100434|/equities/wuzhong|SHANGHAICOMP|-9.4171045955562|10|-0.1525|1|-0.15251|8.28|0.03314|30.88|-0.01553|0.0367|0.072081190520212|0.531|0.11904|32|12|0.089016048144433|3.9327091273821
2024-02-10 16:40:35|DAILY|07559|998089|/equities/jiangsu-xinquan-automotive-trim-co|SHANGHAICOMP|40.221500583675|2|0.0426|2|-0.00549|47.1|0.01413|32.13|-0.11134|-0.01876|0.057961092491977|0.355|0.15087|31|6|0.20803410230692|5.4357582748245
2024-02-10 16:40:36|DAILY|07560|1031317|/equities/jiangsu-xinri-e-vehicle|SHANGHAICOMP|-9.5528655168877|44|-0.3873|1|-0.38731|8.21|-0.05099|39.75|0.06573|0.12528|0.14728965837351|0.5|0.11722|24|6|-0.0014864593781345|4.4079197592778
2024-02-10 16:40:37|DAILY|07561|100641|/equities/yangnong-chem|SHANGHAICOMP|46.625247960431|2||0|-0.01841|54.39|-0.06572|43.09|0.01153|0.04534|0.035070193761295|0.696|0.11535|23|11|0.007820564516129|3.540247983871
2024-02-10 16:40:38|DAILY|07562|100908|/equities/yueda-invest|SHANGHAICOMP|-4.2765964658052|24||0|-0.3181|3.58|0.2069|34.79|-0.01757|0.02038|0.019364082182584|0.393|0.09374|28|9|-0.00679037111334|3.0694232698094
2024-02-10 16:40:39|DAILY|07563|1056006|/equities/jiangsu-zhenjiang-new-energy-a|SHANGHAICOMP|-22.783199763155|13||0|-0.09799|20.62|-0.08793|35|-0.00958|0.02515|0.010585096927252|0.571|0.15157|28|12|0.041269153225807|4.7153346774194
2024-02-10 16:40:40|DAILY|07564|100683|/equities/zhongtian-tech|SHANGHAICOMP|-12.460748164512|4||0|0.12629|12.04|-0.1379|31.06|0.00133|0.0265|-0.0043009194949708|0.75|0.12352|32|18|0.08222668004012|4.0364674022066
2024-02-10 16:40:41|DAILY|07565|1117756|/equities/jiangsu-zijin-rural-commercial-bank|SHANGHAICOMP|-2.6600910674362|4||0|0.06557|2.6|0.08065|33.13|-0.01347|0.00932|-0.0080464854389544|0.633|0.06836|30|13|-0.064642928786359|2.0524934804413
2024-02-10 16:40:43|DAILY|07566|100885|/equities/zongyi|SHANGHAICOMP|-3.6401300296544|38|-0.3008|1|-0.30083|3.37|-0.08377|32|-0.02861|0.00135|0.015919394589907|0.6|0.11636|30|14|-0.015285857572718|3.6112718154463
2024-02-10 16:40:44|DAILY|07567|100707|/equities/changyun|SHANGHAICOMP|-4.7040785230198|32||0|-0.42516|3.61|-0.04559|37.15|-0.02771|-0.00285|0.013642324471277|0.654|0.10731|26|14|-0.018631895687061|3.4249147442327
2024-02-10 16:40:45|DAILY|07568|100563|/equities/jiangxi-copper-ss|SHANGHAICOMP|16.995410206217|11|0.0066|1|0.00662|18.26|-0.04838|29.91|-0.01465|0.01348|0.007576047953162|0.576|0.09004|33|12|0.036665997993982|2.9296409227683
2024-02-10 16:40:46|DAILY|07569|100487|/equities/ganyue-express|SHANGHAICOMP|3.9096186201709|10|-0.023|2|-0.04|4.08|0.04167|36.59|-0.00361|0.01096|0.011316339243196|0.556|0.05658|27|11|0.0063550651955868|1.6869378134403
2024-02-10 16:40:47|DAILY|07570|994624|/equities/jiangxi-guotai-industrial-explosive|SHANGHAICOMP|-10.273196316122|6||0|-0.00667|8.94|-0.02781|31|-0.03831|-0.00084|0.013393673624582|0.5|0.10662|32|10|0.075671013039117|3.6088004012036
2024-02-10 16:40:49|DAILY|07571|100625|/equities/hongcheng-ww|SHANGHAICOMP|-9.2558604927659|16||0|0.01917|9.04|0.10411|37.35|-0.02382|0.00209|0.015987569300235|0.615|0.0687|26|10|0.054747464503043|2.3411146044625
2024-02-10 16:40:49|DAILY|07572|100527|/equities/hongdu-avia|SHANGHAICOMP|14.493128029549|2|0.0473|2|0.01849|17.08|-0.13074|34.34|0.01598|0.05746|0.081553036748337|0.483|0.12997|29|8|0.076073219658977|4.2934122367101
2024-02-10 16:40:50|DAILY|07573|100564|/equities/lianchuang|SHANGHAICOMP|21.96317406049|1||0|0|27.5|-0.1054|30.21|-0.0141|0.02475|0.056352873875575|0.636|0.13079|33|11|0.10391374122367|4.239815446339
2024-02-10 16:40:51|DAILY|07574|1031319|/equities/jiangyin-hengrun-heavy|SHANGHAICOMP|-16.847106062466|56||0|-0.60026|15.67|0.84297|39.04|0.07371|0.1433|0.16534136186869|0.625|0.15262|24|9|0.13420161290323|5.3470322580645
2024-02-10 16:40:52|DAILY|07575|1008682|/equities/jiangyin-jianghua-microelectronics|SHANGHAICOMP|-12.146120176191|46|-0.3037|1|-0.30371|11.44|-0.02358|36.54|0.00723|0.05717|0.025151248064714|0.615|0.14063|26|12|-0.0011658291457286|4.4558201005025
2024-02-10 16:40:54|DAILY|07576|100864|/equities/jiangzhong-phm|SHANGHAICOMP|20.304381855218|9|0.0359|1|0.03594|22.77|0.02225|39.56|0.00542|0.03535|0.014778437764071|0.4|0.09868|25|8|0.10619959879639|3.2465777331996
2024-02-10 16:40:55|DAILY|07577|101002|/equities/wuhan-jianmin|SHANGHAICOMP|45.787000244123|2|0.033|2|0.01344|55.03|-0.1493|39.84|0.03296|0.08932|0.10665709931279|0.52|0.13914|25|9|0.16617552657974|4.763776328987
2024-02-10 16:40:56|DAILY|07578|1072214|/equities/jiayou-international-a|SHANGHAICOMP|18.873242676748|28|0.3054|1|0.30539|21.8|-0.0721|35.93|-0.02702|0.02229|0.020934588167359|0.481|0.12175|27|8|0.072715145436309|3.8485265797392
2024-02-10 16:40:57|DAILY|07579|101111|/equities/jihua-group|SHANGHAICOMP|2.5975231255262|11|0|1|0|2.81|-0.00707|34.03|-0.03157|0.00428|0.010623871523716|0.552|0.0784|29|9|0.0025255767301906|2.5757492477432
2024-02-10 16:40:58|DAILY|07580|101086|/equities/jlec|SHANGHAICOMP|-2.4624845515422|6|-0.0753|1|-0.07531|2.21|0.092|33.07|-0.02221|0.01143|-0.0064181175730884|0.5|0.08508|30|10|0.0051935807422267|2.5500902708124
2024-02-10 16:41:00|DAILY|07581|100424|/equities/jilin-forest|SHANGHAICOMP|-8.933575549667|34|-0.2756|1|-0.27559|7.36|0.06499|37.08|0.04447|0.0794|0.072082467066519|0.462|0.14807|26|12|0.1209779338014|4.4621394182548
2024-02-10 16:41:01|DAILY|07582|100561|/equities/microelect|SHANGHAICOMP|-5.9515419263315|35|-0.1723|1|-0.17227|5.91|-0.00844|40.08|-0.02003|0.03618|0.021992551261656|0.542|0.13109|24|7|0.032420682730924|3.7839748995984
2024-02-10 16:41:01|DAILY|07583|100974|/equities/jilin-yatai|SHANGHAICOMP|-1.6444259185974|37||0|-0.32367|1.4|-0.04846|36.96|-0.00733|0.01694|-0.0063491585617132|0.577|0.07821|26|11|-0.065129388164493|2.4986499498496
2024-02-10 16:41:02|DAILY|07584|100910|/equities/tyan-home|SHANGHAICOMP|-2.6893546276781|38||0|-0.40731|2.27|0.0231|31.97|-0.01387|0.0165|-0.0024787794571816|0.533|0.11221|30|14|-0.0082319277108434|3.625077309237
2024-02-10 16:41:03|DAILY|07585|101138|/equities/jinduicheng|SHANGHAICOMP|8.5374837097082|2|0.0362|2|0.02304|9.77|0.09644|36.89|-0.01488|0.01996|0.0017319245930698|0.556|0.10684|27|11|0.048139418254764|3.2534784353059
2024-02-10 16:41:05|DAILY|07586|1162088|/equities/jingjin-environmental-protection|SHANGHAICOMP|17.193715022526|2|0.0127|1|0.01268|19.96|-0.1016|32.03|-0.03934|0.01052|0.012024536711234|0.548|0.1138|31|14|0.028653923541247|3.7950724346077
2024-02-10 16:41:06|DAILY|07587|942833|/equities/vgrass-fashion|SHANGHAICOMP|-10.74015806253|14|-0.0701|1|-0.07009|9.42|0.12667|40.88|0.17165|0.22893|0.31059352664955|0.458|0.1271|24|7|0.080251509054326|4.1149517102616
2024-02-10 16:41:07|DAILY|07588|1093913|/equities/jinhua-chunguang-a|SHANGHAICOMP|-11.090594880011|14||0|-0.35486|9.09|-0.01172|27.33|-0.10742|0.04315|0.047183814473355|0.278|0.10253|36|8|0.035864593781344|3.7690952858576
2024-02-10 16:41:08|DAILY|07589|994619|/equities/jinhui-liquor-co-ltd|SHANGHAICOMP|17.718083342105|1||0|0|20.89|-0.02485|43.22|0.07735|0.11643|0.088163079458682|0.565|0.1212|23|7|0.092635814889336|4.3410905432596
2024-02-10 16:41:09|DAILY|07590|100375|/equities/jinjian-cereal|SHANGHAICOMP|-6.3383928329301|42||0|-0.19701|5.91|-0.06242|29.88|0.0019|0.03911|0.083222975611288|0.438|0.0933|32|12|0.074828485456369|3.4992146439318
2024-02-10 16:41:11|DAILY|07591|1161401|/equities/jinko-power-technology-co-ltd|SHANGHAICOMP|-3.2510951777451|14||0|-0.00615|3.23|0.0142|29.87|0.00088|0.03158|0.056734963947298|0.5|0.10761|30|9|-0.034292629262926|3.5983652365237
2024-02-10 16:41:12|DAILY|07592|101027|/equities/jinling-hotel|SHANGHAICOMP|-7.1928212465126|14||0|-0.15446|6.35|-0.13876|35.14|-0.00215|0.03765|-0.0018312509932588|0.464|0.09605|28|10|0.028498495486459|3.5440922768305
2024-02-10 16:41:12|DAILY|07593|101022|/equities/datong-coal|SHANGHAICOMP|-12.855136117021|30||0|0.0486|12.73|0.30414|32.27|-0.00451|0.03793|0.079283852665746|0.567|0.13826|30|12|0.15778635907723|4.3705225677031
2024-02-10 16:41:13|DAILY|07594|1031312|/equities/jinneng-science|SHANGHAICOMP|5.4427655398704|1||0|0|6.96|-0.14706|34.38|0.01173|0.03198|-0.024884585131747|0.586|0.1099|29|13|-0.0084904714142428|3.4450912738215
2024-02-10 16:41:14|DAILY|07595|100651|/equities/jinxi-axle|SHANGHAICOMP|-3.771552740035|16||0|-0.11886|3.41|0|35.07|-0.04226|-0.00463|0.023363966930909|0.536|0.08829|28|8|0.0029317953861585|2.9905616850552
2024-02-10 16:41:16|DAILY|07596|100435|/equities/jinyu-group|SHANGHAICOMP|-8.6432263915546|22|-0.161|1|-0.16103|8.44|0.1104|32.53|-0.0102|0.01573|-0.027612843361278|0.6|0.099|30|11|-0.05774924774323|3.33944332999
2024-02-10 16:41:17|DAILY|07597|101160|/equities/dragon-molybde|SHANGHAICOMP|-7.1014338354691|43|-0.4258|1|-0.42584|6|-0.04931|27.56|0.01529|0.06567|0.070312218943674|0.559|0.14814|34|12|-0.0036741573033708|4.9184443309499
2024-02-10 16:41:18|DAILY|07598|100425|/equities/jinzhou-port|SHANGHAICOMP|-2.5863852192615|6|-0.0711|1|-0.07115|2.35|-0.07295|33.07|0.00049|0.03278|-0.0097686072253548|0.467|0.09332|30|13|0.00076629889669007|2.809445336008
2024-02-10 16:41:19|DAILY|07599|101203|/equities/jinzhou-port-b|SHANGHAICOMP|0.16387050156632|11|0.0056|1|0.00556|0.181|-0.14662|51.95|-0.00028|0.01998|-0.012545939777911|0.632|0.0772|19|12|-0.041704112337011|2.1418084252758
2024-02-10 16:41:20|DAILY|07600|101136|/equities/jishi-media|SHANGHAICOMP|-1.7384584943107|50|-0.2775|1|-0.27751|1.51|0.0829|39.5|0.01725|0.03823|-0.030607995538202|0.417|0.09766|24|11|-0.0093811434302909|3.0819327983952
2024-02-10 16:41:22|DAILY|07601|101090|/equities/joeone|SHANGHAICOMP|-10.727224838753|6||0|-0.17502|8.39|-0.04331|45.09|0.0281|0.06635|0.038724209623721|0.636|0.10868|22|8|0.004729187562688|3.4426178535607
2024-02-10 16:41:23|DAILY|07602|100578|/equities/joincare|SHANGHAICOMP/EMCONSGROWTH|10.580706575813|2|0.0372|2|-0.01069|12.03|0.01418|32.13|-0.01638|0.00893|0.021605614996314|0.548|0.09638|31|16|0.038932798395185|3.205183550652
2024-02-10 16:41:24|DAILY|07603|1043300|/equities/joinn-laboratories-china|SHANGHAICOMP|-17.931689311817|48||0|-0.32006|16.91|-0.06151|27.94|-0.02229|0.02822|0.0072255075366955|0.559|0.134|34|12|0.0027943831494482|4.5776429287864
2024-02-10 16:41:25|DAILY|07604|101005|/equities/jointown-pharm|SHANGHAICOMP|7.3890938339514|3|0.1201|2|0.09383|8.16|-0.24776|32.1|-0.03771|0.007|-0.025599349242386|0.645|0.09028|31|16|-0.022016048144433|2.8202828485456
2024-02-10 16:41:26|DAILY|07605|100966|/equities/jonjee-tech|SHANGHAICOMP/EMCONSGROWTH|-24.733447602573|14||0|0.02448|24.69|-0.13372|32.8|-0.01307|0.024|-0.0072170255983747|0.567|0.11804|30|10|-0.0091664994984954|3.9417993981946
2024-02-10 16:41:27|DAILY|07606|998090|/equities/juewei-food-co-ltd|SHANGHAICOMP/EMCONSGROWTH|-21.897367756747|53||0|-0.32609|21.41|-0.09642|39.38|0.02232|0.05026|-0.030907074998025|0.667|0.12935|24|12|-0.035495486459378|4.3542437311936
2024-02-10 16:41:28|DAILY|07607|953925|/equities/juneyao-airlines-co-ltd|SHANGHAICOMP|11.849770621495|18|0.0537|1|0.05365|13.55|-0.0612|36.3|-0.00061|0.0257|0.0078552924685134|0.519|0.11898|27|11|0.022117352056168|4.0438094282849
2024-02-10 16:41:29|DAILY|07608|1024782|/equities/junhe-pumps|SHANGHAICOMP|-6.2932083353066|17||0|-0.3747|5.29|0.04839|32.7|-0.05833|-0.00217|-0.011849776949483|0.533|0.12069|30|10|-0.029649949849549|3.824741223671
2024-02-10 16:41:30|DAILY|07609|101066|/equities/junzheng-ene-c|SHANGHAICOMP|3.5378022915702|3|0.0538|1|0.05376|3.92|-0.01529|36.85|0.06735|0.10876|0.10841007111218|0.593|0.10053|27|11|0.061702106318957|3.2336068204614
2024-02-10 16:41:31|DAILY|07610|101020|/equities/kailuan|SHANGHAICOMP|-7.8767607462152|14||0|0.1034|7.79|0.10864|25.89|-0.05554|-0.01936|-0.0018979739329384|0.579|0.1091|38|15|0.071733199598796|3.3287482447342
2024-02-10 16:41:33|DAILY|07611|101204|/equities/kama-b|SHANGHAICOMP|0.28670968715398|11|-0.0215|2|-0.07622|0.303|-0.00606|58.06|0.09631|0.13632|0.053579163518452|0.765|0.11092|17|10|-0.017297893681043|3.2777863590772
2024-02-10 16:41:34|DAILY|07612|100327|/equities/beida-jade-bir|SHANGHAICOMP|-2.0798809061787|17||0|-0.30952|1.74|0|35.04|-0.02463|0.00378|-0.023795011304852|0.643|0.08211|28|14|-0.07404112337011|2.828850551655
2024-02-10 16:41:35|DAILY|07613|1162085|/equities/keboda-tech|SHANGHAICOMP|53.801857581362|2|0.0489|2|0.01938|62.6|-0.10719|47.14|0.04582|0.08733|0.0421514269412|0.524|0.15157|21|7|0.068902119071645|4.9110908173562
2024-02-10 16:41:36|DAILY|07614|100657|/equities/keda-indu|SHANGHAICOMP|10.200592694185|2|0.0191|2|0.0017|11.8|0.10093|32.13|-0.00474|0.03744|0.084021707803201|0.677|0.13722|31|11|0.15338615847543|4.493147442327
2024-02-10 16:41:36|DAILY|07615|1162064|/equities/keeson-tech|SHANGHAICOMP|-11.547583184779|13||0|-0.13781|9.76|0.06255|35.18|-0.01219|0.03164|-0.013482896952308|0.464|0.09298|28|10|-0.059707121364092|3.3898655967904
2024-02-10 16:41:38|DAILY|07616|1062257|/equities/kehua-a|SHANGHAICOMP|-13.673565930734|38|-0.2759|1|-0.27593|11.73|0.11264|33.93|-0.02861|0.00296|0.00086931347421178|0.679|0.12582|28|12|0.024439716312057|3.7432249240122
2024-02-10 16:41:39|DAILY|07617|1162092|/equities/keli-sensing-tech-ningbo|SHANGHAICOMP|-26.256093660068|24||0|-0.24668|23.85|0.03615|28.65|-0.02425|0.01037|0.023322136090359|0.588|0.11232|34|15|0.02277331995988|3.7896459378134
2024-02-10 16:41:40|DAILY|07618|953122|/equities/kingclean-electric|SHANGHAICOMP|17.700842348137|2|0.0794|2|0.04101|21.07|-0.08993|43.3|0.04577|0.08013|0.074246702004389|0.565|0.11816|23|9|0.055740220661986|3.7178395185557
2024-02-10 16:41:41|DAILY|07619|100387|/equities/kingfa|SHANGHAICOMP|6.3690828024254|2|0.0699|2|-0.00276|7.23|-0.07908|28.46|-0.01608|0.01624|0.019266431522141|0.457|0.10998|35|10|0.034418254764293|3.5036720160481
2024-02-10 16:41:42|DAILY|07620|100668|/equities/korla-pear|SHANGHAICOMP|-10.277465575131|27|-0.4611|1|-0.46107|8.03|-0.03955|28.5|-0.05624|-0.00896|0.055936373777487|0.5|0.13348|34|11|0.024865326633166|3.9955326633166
2024-02-10 16:41:44|DAILY|07621|100607|/equities/kunming-pharm|SHANGHAICOMP|-20.592861516983|17|0.0487|1|0.0487|20.24|0.09659|30.59|-0.0289|0.00996|0.0099727620180562|0.531|0.10294|32|13|0.096552763819095|3.5360673366834
2024-02-10 16:41:45|DAILY|07622|102093|/equities/tianhua-chemis|SHANGHAICOMP|-6.3730929357707|38|-0.4417|1|-0.44173|5.03|0.26901|34.29|0.02989|0.07502|0.087798655122437|0.571|0.12955|28|12|0.020164493480441|4.1965777331996
2024-02-10 16:41:45|DAILY|07623|1072211|/equities/ktk-a|SHANGHAICOMP|-7.4334201015175|6||0|-0.17083|6.31|-0.14108|35.43|0.00089|0.03435|0.021261592299712|0.679|0.09564|28|10|-0.025432296890672|3.0045897693079
2024-02-10 16:41:46|DAILY|07624|942821|/equities/kuaijishan|SHANGHAICOMP|-9.4461428681655|44|-0.167|1|-0.16697|9.08|-0.02062|39.75|0.01169|0.04983|0.065090972005926|0.542|0.12835|24|10|0.047536609829488|3.617482447342
2024-02-10 16:41:47|DAILY|07625|996183|/equities/kunshan-kersen-science-technology|SHANGHAICOMP|-5.8724457366255|20|-0.3781|1|-0.37806|4.82|0.04447|30.56|-0.01795|0.01319|0.025513514929733|0.5|0.12841|32|14|-0.032548645937813|4.2578084252758
2024-02-10 16:41:49|DAILY|07626|100323|/equities/zj-real-estate|SHANGHAICOMP|-17.338021080659|8||0|-0.29989|13.12|0.15182|35.18|-0.01007|0.04648|-0.013505817869644|0.536|0.12129|28|5|-0.027982862903226|4.0062701612903
2024-02-10 16:41:50|DAILY|07627|996094|/equities/l-k-engineering-suzhou-co-ltd|SHANGHAICOMP|-18.292062563597|44|-0.3194|1|-0.31939|15.94|-0.05815|34.07|0.00766|0.05671|0.0029738621159035|0.571|0.13829|28|10|0.059188565697091|4.1281685055165
2024-02-10 16:41:51|DAILY|07628|997888|/equities/lafang-china-co-ltd|SHANGHAICOMP|-12.233657992684|36|-0.3149|1|-0.31494|10.55|0.13588|30.06|-0.03824|-0.00327|0.020186990842637|0.688|0.12397|32|18|0.0078555667001003|3.8784363089268
2024-02-10 16:41:52|DAILY|07629|100986|/equities/china-haisheng|SHANGHAICOMP|-1.3214617258739|77||0|-0.76569|1.12|0.06748|25|-0.01796|0.02472|0.055784521888313|0.65|0.11182|20|6|-0.15831597222222|4.0349305555556
2024-02-10 16:41:53|DAILY|07630|101117|/equities/lanpec-tech|SHANGHAICOMP|-6.2719259327919|33|-0.1503|1|-0.15027|6.22|-0.09877|30.13|-0.0021|0.03732|0.050183349753399|0.531|0.13746|32|14|0.051676706827309|4.0795963855422
2024-02-10 16:41:55|DAILY|07631|100538|/equities/lantai-ind|SHANGHAICOMP|-7.5307197178251|5||0|0.09621|7.52|-0.06788|33.1|-0.00276|0.04094|-0.026180788351226|0.5|0.13061|30|10|0.039093279839519|3.8177291875627
2024-02-10 16:41:55|DAILY|07632|100427|/equities/greatwall-ele|SHANGHAICOMP|-4.2173536403481|14||0|-0.36174|3.37|-0.05714|32.8|-0.00688|0.02789|-0.012276334687561|0.467|0.0979|30|9|-0.0041043129388165|3.5641554663992
2024-02-10 16:41:56|DAILY|07633|942597|/equities/lanzhou-ls-heavy-equipment-co|SHANGHAICOMP|-5.0948609933572|33||0|-0.14865|5.04|-0.02023|30.16|-0.01581|0.03003|0.067457162517892|0.469|0.11787|32|11|0.030386158475426|3.9216268806419
2024-02-10 16:41:57|DAILY|07634|100850|/equities/lanzhou-minbai|SHANGHAICOMP|-4.2769098699928|36|-0.3477|1|-0.34775|3.62|0.00834|30|-0.05685|-0.01252|0.024451586057605|0.531|0.12642|32|10|0.004702512562814|4.0286492462312
2024-02-10 16:41:58|DAILY|07635|100749|/equities/lao-feng-xiang|SHANGHAICOMP|61.829877259181|2|-0.003|1|-0.00304|68.78|0.06796|39.84|0.014|0.03833|0.057003438059111|0.52|0.08789|25|13|0.054531594784353|2.8076128385155
2024-02-10 16:42:00|DAILY|07636|101761|/equities/lao-feng-xiang-b|SHANGHAICOMP|3.5411634383823|11|0.0533|1|0.05328|3.776|-0.01134|36.56|0.00706|0.02583|0.020344564123497|0.519|0.041|27|9|0.021088264794383|1.2982096288867
2024-02-10 16:42:01|DAILY|07637|951040|/equities/laobaixing-pharmacy-chain-joint|SHANGHAICOMP/EMCONSGROWTH|27.385177092614|2|0.0255|2|-0.0213|31.25|0.11332|34.34|-0.03481|0.01137|-0.021277554448231|0.552|0.1136|29|13|-0.0058104312938817|3.8627853560682
2024-02-10 16:42:02|DAILY|07638|100775|/equities/leshan-elec|SHANGHAICOMP|-5.6056755694117|16||0|-0.25909|4.89|0.03204|30.69|-0.02606|0.00791|0.026246767354356|0.531|0.10615|32|9|0.021437311935807|3.3420140421264
2024-02-10 16:42:03|DAILY|07639|1057307|/equities/sichuan-zhenjing-a|SHANGHAICOMP|-35.643088702093|14||0|0.09271|34.77|0.10948|37.81|0.01718|0.05364|0.084317512889882|0.577|0.1558|26|12|0.15942469879518|5.1987580321285
2024-02-10 16:42:04|DAILY|07640|100853|/equities/cheng-da|SHANGHAICOMP/EMCONSGROWTH|9.7876381632913|2|0.0503|2|0.01519|11.36|-0.11221|39.84|0.01301|0.03891|-0.020654266645478|0.6|0.08943|25|9|-0.012776328986961|2.8226479438315
2024-02-10 16:42:06|DAILY|07641|951033|/equities/liaoning-fu-an-heavy-industry|SHANGHAICOMP|-10.662568932896|9|-0.3233|1|-0.32329|8.31|0.08673|37.62|0.0121|0.04299|0.043429764889737|0.615|0.11435|26|13|-0.0074624746450304|3.5343255578093
2024-02-10 16:42:06|DAILY|07642|942812|/equities/liaoning-hongyang|SHANGHAICOMP|-3.1632620794878|6|-0.074|1|-0.07395|2.88|-0.03312|30.44|-0.03704|0.00056|0.027159113887999|0.5|0.10885|32|9|-0.0050551583248212|3.4981950970378
2024-02-10 16:42:07|DAILY|07643|100517|/equities/ln-sg-automoti|SHANGHAICOMP|-3.3681954398027|18|-0.2674|1|-0.26735|2.85|0.05625|26.86|0.00098|0.03489|0.07096558048101|0.5|0.12732|36|15|0.028196138211382|4.1700355691057
2024-02-10 16:42:09|DAILY|07644|100781|/equities/sh-shenhua|SHANGHAICOMP|-1.6741587784604|6||0|-0.03165|1.53|-0.04592|29.18|-0.02633|0.00575|0.018168458200529|0.559|0.09882|34|12|-0.00039719157472415|3.1359578736209
2024-02-10 16:42:10|DAILY|07645|942834|/equities/wellhope-agri-tech|SHANGHAICOMP|-7.5665702940316|37|-0.1587|1|-0.15869|7.21|-0.01494|32.03|-0.02056|0.00721|-0.02410857257756|0.533|0.10076|30|11|-0.026970912738215|3.0523039117352
2024-02-10 16:42:11|DAILY|07646|101114|/equities/lifan-industry|SHANGHAICOMP|2.4526733967881|1||0|0|3.08|0.00792|36.74|0.03456|0.06836|0.03878907722118|0.481|0.13077|27|10|0.041813508064516|4.0469879032258
2024-02-10 16:42:12|DAILY|07647|994604|/equities/lily-group-co-ltd|SHANGHAICOMP|-7.5688114770038|34|-0.3108|1|-0.31081|6.63|-0.00425|48.2|0.01032|0.0514|0.030146794353494|0.6|0.11609|20|7|-0.070614844533601|3.5653189568706
2024-02-10 16:42:13|DAILY|07648|994582|/equities/linewell-software-co-ltd|SHANGHAICOMP|-9.5997443804165|36||0|-0.28616|9.13|-0.03047|31.9|0.0057|0.03944|-0.0090660067409635|0.667|0.12486|30|17|0.020798387096774|3.8927489919355
2024-02-10 16:42:14|DAILY|07649|100462|/equities/lingyuan-steel|SHANGHAICOMP|-1.904002935089|36||0|-0.22581|1.68|-0.00862|37|-0.00719|0.02224|0.0083254345526192|0.538|0.09298|26|10|-0.025101303911735|3.0175877632899
2024-02-10 16:42:15|DAILY|07650|100636|/equities/lingyun-ind|SHANGHAICOMP|-9.080157398231|15|-0.0254|1|-0.0254|8.44|0.01445|35.11|-0.04136|0.0165|0.017385784128933|0.536|0.10912|28|7|0.077853560682046|3.6581895687061
2024-02-10 16:42:17|DAILY|07651|100349|/equities/linhai|SHANGHAICOMP|-7.9715880534539|33||0|-0.31988|6.57|0.05902|40.21|-0.01806|0.00585|0.02756206471815|0.5|0.11668|24|8|0.029004012036108|3.3593049147442
2024-02-10 16:42:18|DAILY|07652|953923|/equities/lionco-pharmaceutical-group-co-ltd|SHANGHAICOMP|-4.1551962214933|17||0|-0.36973|3.29|-0.03791|32.7|-0.03333|0.00068|-0.0052053350124812|0.6|0.12483|30|10|-0.015583751253761|3.6634092276831
2024-02-10 16:42:19|DAILY|07653|101024|/equities/liuzhou-steel|SHANGHAICOMP|-3.0615983273104|5|-0.0036|1|-0.00357|2.79|-0.01486|45.14|0.02354|0.05118|0.0081814618067114|0.455|0.09403|22|8|-0.047124373119358|3.0072698094283
2024-02-10 16:42:19|DAILY|07654|100457|/equities/liangmianzhen|SHANGHAICOMP|-4.9299129841828|34|-0.2688|1|-0.26876|4.19|0.08339|34.43|-0.0348|-0.001|0.0038213356100376|0.571|0.09651|28|9|0.020425275827482|3.2902878635908
2024-02-10 16:42:20|DAILY|07655|101167|/equities/loncin-motor|SHANGHAICOMP|-4.8162281411787|38|-0.1345|1|-0.13447|4.57|0.10595|34.29|-0.03117|-0.00224|0.034437651141385|0.643|0.09987|28|13|0.046537612838516|3.3960782347041
2024-02-10 16:42:22|DAILY|07656|100656|/equities/long-yuan|SHANGHAICOMP|-3.0639849975741|38||0|-0.37327|2.72|-0.04318|31.83|-0.0214|0.01069|-0.027593651640668|0.633|0.11062|30|13|-0.06667439516129|3.5396915322581
2024-02-10 16:42:23|DAILY|07657|100948|/equities/longjian|SHANGHAICOMP|-3.9329471464842|14||0|-0.1275|3.49|-0.0989|28.94|-0.03672|0.00809|0.01215591478649|0.588|0.10992|34|10|0.066761283851555|3.6319859578736
2024-02-10 16:42:24|DAILY|07658|101153|/equities/lonyer-fuels|SHANGHAICOMP|-9.036744736821|24||0|-0.29605|7.49|-0.1488|32.47|-0.00753|0.01754|0.012438156807391|0.667|0.13158|30|19|0.035750250752257|3.7501073219659
2024-02-10 16:42:25|DAILY|07659|100421|/equities/lotus-gourmet|SHANGHAICOMP|-4.6472823377651|17|-0.2129|1|-0.21289|4.03|-0.10646|28.79|-0.00614|0.02431|0.051684080268056|0.559|0.10847|34|16|0.083625125628141|3.8217396984925
2024-02-10 16:42:26|DAILY|07660|100382|/equities/lucky-film|SHANGHAICOMP|-6.2175648157085|17||0|-0.28437|5.31|0.04213|40.88|0.00719|0.03848|0.020271145691452|0.583|0.10167|24|9|-0.0033761283851555|3.191740220662
2024-02-10 16:42:28|DAILY|07661|100400|/equities/luenmei-group|SHANGHAICOMP|5.2944271509064|2|0.0716|2|0.02685|6.12|-0.09941|32.06|-0.02398|0.00456|-0.026862044025325|0.548|0.08764|31|10|-0.0574391959799|2.7207658291457
2024-02-10 16:42:29|DAILY|07662|100970|/equities/luoyang-glass|SHANGHAICOMP|-12.531930110473|14|-0.0623|1|-0.06226|12.05|-0.07477|35.14|0.00978|0.04057|0.023361976644879|0.571|0.12359|28|12|0.0093119358074222|4.073668004012
2024-02-10 16:42:30|DAILY|07663|100452|/equities/lushang-proper|SHANGHAICOMP|-8.2733496168206|47|-0.1796|1|-0.17957|7.95|0.05215|31.7|0.00358|0.04321|-0.0013886937336346|0.6|0.14029|30|14|0.043767301905717|4.7466248746239
2024-02-10 16:42:31|DAILY|07664|100891|/equities/luxin-venture|SHANGHAICOMP|-10.707929504894|7|0.0347|1|0.03472|10.43|-0.12119|35.39|-0.02885|0.01069|-0.03584041433|0.571|0.10438|28|10|-0.015986960882648|3.2612026078235
2024-02-10 16:42:31|DAILY|07665|100892|/equities/luyin-invest|SHANGHAICOMP|-5.3090472388807|6||0|-0.0793|4.76|-0.13545|35.43|-0.02219|0.00708|0.012305733176255|0.571|0.09376|28|12|0.015891675025075|3.0631935807422
2024-02-10 16:42:33|DAILY|07666|100911|/equities/maanshan-iron-ss|SHANGHAICOMP|-2.7660490984688|4||0|0.12653|2.76|-0.10256|31.06|-0.01769|0.02029|0.028993648058044|0.438|0.1017|32|8|0.015520561685055|3.0639538615848
2024-02-10 16:42:34|DAILY|07667|100928|/equities/chengshang-gro|SHANGHAICOMP|-3.4969384840864|16||0|-0.38182|2.72|0.12447|27.28|-0.03322|-0.00265|0.014933894927187|0.556|0.09901|36|14|-0.027957873620863|2.9390982948847
2024-02-10 16:42:35|DAILY|07668|100546|/equities/markor-furn|SHANGHAICOMP|-2.5999440154586|8||0|-0.132|2.17|-0.0567|41.25|-0.00522|0.02164|-0.011624950532646|0.583|0.09715|24|10|-0.05132998996991|3.2501504513541
2024-02-10 16:42:36|DAILY|07669|101004|/equities/mayinglong|SHANGHAICOMP|-23.850159685085|36|-0.0149|1|-0.01494|23.07|0.00632|32.07|-0.01971|0.01173|0.03088241552873|0.6|0.11263|30|12|0.058933801404213|3.4991183550652
2024-02-10 16:42:37|DAILY|07670|100967|/equities/meihua-holding|SHANGHAICOMP|9.8691072135555|11||0|0.04395|10.69|0.05785|34.03|-0.013|0.01248|0.057740799386664|0.621|0.097|29|12|0.11100702106319|3.0362296890672
2024-02-10 16:42:39|DAILY|07671|100957|/equities/mengdian|SHANGHAICOMP|3.8210743883782|2||0|-0.00481|4.14|0.12245|30.18|-0.03297|0.00298|0.028767462836513|0.485|0.09662|33|12|0.070066198595787|3.1410260782347
2024-02-10 16:42:40|DAILY|07672|101098|/equities/metallurgical|SHANGHAICOMP|3.0718747546434|11|0.0222|2|-0.02432|3.21|-0.0625|36.56|-0.00763|0.02917|0.033014387751538|0.556|0.09706|27|7|0.036618856569709|2.9598064192578
2024-02-10 16:42:41|DAILY|07673|100798|/equities/metro-land|SHANGHAICOMP|-4.469698842083|7||0|-0.14286|3.66|-0.12679|27.53|-0.01896|0.01926|0.029367065039022|0.528|0.13562|36|15|0.025204613841525|4.0741073219659
2024-02-10 16:42:41|DAILY|07674|1141908|/equities/micro-tech-nanjing-co-ltd|SHANGHAICOMP|-73.345046965178|34||0|-0.21194|69.98|0.13338|32.07|-0.05213|-0.00427|-0.023091710974014|0.5|0.14781|30|11|-0.024670351758794|4.8962753768844
2024-02-10 16:42:42|DAILY|07675|1141902|/equities/microport-endovascular-medtech-ltd|SHANGHAICOMP|152.28916187751|2||0|-0.00642|178|-0.04874|28.46|-0.02924|0.01088|0.016779116678219|0.714|0.14364|35|16|0.075164493480441|4.8584493480441
2024-02-10 16:42:44|DAILY|07676|1088708|/equities/milkyway-chemical-supply-chain|SHANGHAICOMP|-43.716293679821|116|-0.4967|1|-0.49666|43.71|-0.00632|44.1|0.05491|0.09382|0.1002477439917|0.7|0.13041|20|9|0.04344332998997|4.1386148445336
2024-02-10 16:42:45|DAILY|07677|100466|/equities/minfeng-paper|SHANGHAICOMP|-4.8151241328444|15|-0.2978|1|-0.29776|4.08|-0.0735|28.91|-0.05725|-0.02899|-0.027236696863694|0.412|0.1041|34|14|-0.012612838515547|3.1092347041123
2024-02-10 16:42:46|DAILY|07678|1118180|/equities/ming-yang-smart-energy-group|SHANGHAICOMP|-10.028914569635|118||0|-0.45097|9.07|-0.30116|40|0.03419|0.06297|0.055257199516541|0.682|0.12995|22|10|0.00955667001003|4.0324974924774
2024-02-10 16:42:47|DAILY|07679|100585|/equities/kingray-tech|SHANGHAICOMP|-5.1863101167961|4||0|0.13043|4.94|-0.07541|27.61|-0.02613|0.00019|-0.029601898264745|0.528|0.07944|36|12|-0.034577733199599|2.4079799398195
2024-02-10 16:42:48|DAILY|07680|100326|/equities/minmetals-dev|SHANGHAICOMP|-8.9044402533816|5|0.0469|1|0.04691|8.48|-0.08989|33.1|-0.00651|0.01494|0.0065241812016844|0.733|0.10647|30|20|0.035711133400201|3.2730210631896
2024-02-10 16:42:49|DAILY|07681|1141896|/equities/montage-technology-co-ltd|SHANGHAICOMP|-51.816492647099|32||0|-0.09977|49.9|0.03414|30.19|-0.03048|0.00583|0.003497562843635|0.563|0.13802|32|12|0.017052156469408|4.608813440321
2024-02-10 16:42:50|DAILY|07682|100559|/equities/hengfeng|SHANGHAICOMP|-6.731163065977|14||0|-0.16643|5.96|0.11111|30.75|-0.03905|-0.01031|0.016759286754187|0.594|0.08019|32|13|-0.0087763289869609|2.518592778335
2024-02-10 16:42:51|DAILY|07683|1072209|/equities/nacity-property-a|SHANGHAICOMP|-8.6514571589391|118|-0.4155|1|-0.41554|7.37|0.05729|31.43|-0.04311|-0.01492|-0.0047666349278875|0.643|0.10779|28|14|-0.045954864593781|3.422297893681
2024-02-10 16:42:52|DAILY|07684|994608|/equities/nancal-energy-saving-technology-co|SHANGHAICOMP|-33.266301181358|47||0|-0.116|32.92|-0.09126|27.97|-0.02768|0.00186|0.0040626837755658|0.676|0.12993|34|17|0.060926780341023|4.1748726178536
2024-02-10 16:42:53|DAILY|07685|1162071|/equities/nanhua-futures|SHANGHAICOMP|-11.380115700884|8|-0.1084|1|-0.10838|9.79|-0.07295|41|-0.00493|0.04162|-0.01039458567831|0.625|0.1111|24|10|-0.068262361251261|3.4395408678103
2024-02-10 16:42:55|DAILY|07686|1054853|/equities/nanjing-canatal-data-centre|SHANGHAICOMP|-6.6140872447423|47|-0.3581|1|-0.35814|5.95|-0.11948|31.7|0.01055|0.06165|0.025184180595338|0.567|0.1295|30|13|-0.015221664994985|4.4879428284855
2024-02-10 16:42:56|DAILY|07687|100980|/equities/nanjing-fibre|SHANGHAICOMP|-4.0093226854057|44||0|-0.47107|3.2|0.159|33.71|-0.0091|0.03353|0.060031570012959|0.571|0.1156|28|11|0.0037051671732523|3.8160050658561
2024-02-10 16:42:56|DAILY|07688|1162044|/equities/nanjing-chervon-auto-precision-tech|SHANGHAICOMP|-10.334369824472|37||0|-0.3911|8.89|-0.01212|31.83|-0.02921|0.03897|0.052013632511704|0.6|0.14182|30|10|-0.013753784056509|4.7786861755802
2024-02-10 16:42:57|DAILY|07689|100680|/equities/chixia-develop|SHANGHAICOMP|-2.5118026961371|6||0|-0.17308|2.15|-0.01993|33.07|-0.00346|0.02392|0.0027494210275843|0.533|0.11368|30|13|-0.011409227683049|3.2584734202608
2024-02-10 16:42:58|DAILY|07690|100318|/equities/nanjing-gaoke|SHANGHAICOMP|5.7804952571902|1||0|0|6.34|0.06914|28.49|-0.0278|0.0052|-0.016259064803459|0.571|0.06647|35|13|-0.026537612838515|2.0767101303912
2024-02-10 16:43:00|DAILY|07691|1024773|/equities/nanjing-huamai|SHANGHAICOMP|-10.194547281705|81||0|-0.50982|7.99|-0.06467|35.19|0.05877|0.09723|0.064450349921011|0.615|0.11453|26|12|-0.018406030150754|3.7130110552764
2024-02-10 16:43:01|DAILY|07692|954958|/equities/nanjing-inform-storage-equipment-co|SHANGHAICOMP|-12.713765656363|6||0|-0.14687|9.41|-0.13886|32.7|-0.02122|0.01819|-0.0084057238831716|0.567|0.12866|30|12|0.06326369168357|3.7419442190669
2024-02-10 16:43:02|DAILY|07693|100499|/equities/nanjing-steel|SHANGHAICOMP|3.6221072270488|10|0.1003|2|0.09358|4.09|0.01081|33.93|-0.01749|0.01482|-0.001632750838715|0.552|0.08829|29|12|0.038702920443102|2.6416505538771
2024-02-10 16:43:03|DAILY|07694|942826|/equities/kangnijidiani|SHANGHAICOMP|-4.8549929930818|15||0|-0.16824|4.4|0.15388|35.11|-0.03769|-0.00241|0.0072908697106912|0.643|0.0875|28|12|0.0023921765295888|2.6158345035105
2024-02-10 16:43:04|DAILY|07695|1031224|/equities/nanjing-king-friend-bio|SHANGHAICOMP|11.719098118759|2|-0.034|1|-0.03403|13.91|0.07927|36.89|-0.0258|0.01385|-0.017836054604313|0.593|0.12174|27|12|-0.027912738214644|3.9941354062187
2024-02-10 16:43:06|DAILY|07696|1024786|/equities/nanjing-olo-home|SHANGHAICOMP|-7.1292403562411|104|-0.5937|1|-0.59366|5.9|0.72296|40.64|0.02596|0.07455|0.0814555080281|0.5|0.10537|22|7|-0.029474423269809|3.5804984954865
2024-02-10 16:43:07|DAILY|07697|942813|/equities/nanjing-panda|SHANGHAICOMP|-10.237953501974|52||0|-0.40263|8.62|0.67934|33.79|-0.01218|0.02851|0.030029032159102|0.607|0.11432|28|10|0.021001003009027|3.7712096288867
2024-02-10 16:43:08|DAILY|07698|100824|/equities/nanjing-pharma|SHANGHAICOMP|-4.5191059849772|37||0|-0.11429|4.34|-0.02584|36.96|-0.01547|0.0087|-0.0037942181804033|0.577|0.07907|26|11|0.010859578736209|2.5675406218656
2024-02-10 16:43:08|DAILY|07699|1081737|/equities/nanjing-securities-co|SHANGHAICOMP|7.1692698239463|2|0.0247|2|-0.00501|7.94|-0.05424|36.89|-0.0226|0.00728|-0.044600253423307|0.444|0.10263|27|8|-0.022301905717151|3.0180341023069
2024-02-10 16:43:09|DAILY|07700|1162075|/equities/nanjing-tanker-corp|SHANGHAICOMP|-3.1714075754106|5||0|0.07719|3.07|0.00958|37.92|0.01311|0.05043|-0.01760467491265|0.5|0.10294|26|8|0.044049494949495|3.4509191919192
2024-02-10 16:43:11|DAILY|07701|100458|/equities/nanjing-textil|SHANGHAICOMP|-8.3104077732269|35||0|-0.48509|6.56|0.98792|34.39|-0.00054|0.04581|0.10795874333958|0.5|0.12782|28|11|0.04657372116349|3.8708986960883
2024-02-10 16:43:12|DAILY|07702|1121156|/equities/nanjing-well-pharmaceutical-co|SHANGHAICOMP|-22.939151968465|32|-0.2224|1|-0.22244|20.1|-0.03437|30.19|-0.03682|-0.00285|-0.00091953992102151|0.625|0.12962|32|14|0.01632998996991|3.9787683049147
2024-02-10 16:43:13|DAILY|07703|942808|/equities/nanjing-dept|SHANGHAICOMP|-6.364074765778|32||0|-0.18499|6.08|0.01599|32.2|-0.01052|0.0214|0.0041107558672046|0.567|0.10014|30|12|-0.020751253761284|3.2470401203611
2024-02-10 16:43:14|DAILY|07704|100823|/equities/nanning-dep|SHANGHAICOMP|-3.8817425251088|38|-0.5116|1|-0.51163|3.15|0.55145|36.92|0.00715|0.05002|0.014983624358103|0.462|0.10359|26|8|-0.072846539618856|3.6732888665998
2024-02-10 16:43:15|DAILY|07705|953928|/equities/nantong-acetic-acid-chemical-co-ltd|SHANGHAICOMP|-10.794588399461|125||0|-0.41602|9.77|-0.19126|36.38|-0.00924|0.02909|0.00042407945389351|0.542|0.10983|24|9|-0.01640220661986|3.1492036108325
2024-02-10 16:43:17|DAILY|07706|1162094|/equities/nantong-haixing-electronics|SHANGHAICOMP|-11.580571380421|32||0|-0.25774|10.31|-0.01139|32|-0.01923|0.02233|0.014243528423617|0.667|0.12045|30|13|-0.03322805247225|3.5001654894046
2024-02-10 16:43:18|DAILY|07707|100584|/equities/jiangshan-chem|SHANGHAICOMP|-13.932359277828|119||0|-0.39991|13.85|-0.04032|36.21|0.01187|0.04506|0.048180654376097|0.5|0.14328|24|9|0.011405268490375|4.1323120567376
2024-02-10 16:43:19|DAILY|07708|994561|/equities/nantong-square-cold-chain-equipment|SHANGHAICOMP|-10.009014830625|44||0|-0.2321|8.9|-0.03817|34.07|-0.01228|0.00596|0.025033374165922|0.536|0.10193|28|14|0.02067703109328|3.1410541624875
2024-02-10 16:43:19|DAILY|07709|100598|/equities/nari-tech|SHANGHAICOMP|20.617214619147|3|0.0149|1|0.01491|22.47|0.05579|43.26|0.00365|0.04021|0.041605738095712|0.565|0.09716|23|11|0.055069207622869|3.5143741223671
2024-02-10 16:43:20|DAILY|07710|100351|/equities/nbtm-new-mat|SHANGHAICOMP|10.174139462406|1||0|0|13.27|-0.0045|36.93|0.01957|0.0589|0.023041021625172|0.556|0.1455|27|11|0.090839518555667|4.5114553660983
2024-02-10 16:43:22|DAILY|07711|100838|/equities/neusoft-corp|SHANGHAICOMP|-7.9127815707644|6|0.0319|1|0.03187|7.77|-0.11098|31|-0.01837|0.01628|-0.0034086344645874|0.594|0.09451|32|15|-0.01079037111334|3.2346820461384
2024-02-10 16:43:23|DAILY|07712|1054842|/equities/new-east-new-materials|SHANGHAICOMP|-17.301382463968|43|-0.4703|1|-0.47029|14.62|-0.00397|43.32|0.05726|0.10333|0.033454520704404|0.5|0.12588|22|8|0.063860301507538|4.0542582914573
2024-02-10 16:43:24|DAILY|07713|100771|/equities/besttone-holdi|SHANGHAICOMP|-10.539992271931|4||0|-0.05344|8.68|-0.12486|35.5|-0.01306|0.02735|0.015741710839275|0.679|0.15008|28|10|-0.063418254764293|4.3005486459378
2024-02-10 16:43:25|DAILY|07714|101166|/equities/neway-valve|SHANGHAICOMP|-13.927468432492|14|0.0127|1|0.01267|13.59|-0.04949|35.14|-0.0081|0.0168|0.048043452770032|0.571|0.11244|28|13|0.025222668004012|3.5697753259779
2024-02-10 16:43:26|DAILY|07715|100377|/equities/ningbo-bird|SHANGHAICOMP|-3.4113291464772|44||0|-0.40166|2.89|0.14979|34.07|-0.0237|0.00942|0.001023914688299|0.536|0.10752|28|12|0.011070210631896|3.6872547642929
2024-02-10 16:43:28|DAILY|07716|101038|/equities/powerway-alloy|SHANGHAICOMP|-14.203213374186|14||0|-0.00564|14.1|-0.08693|35.14|0.01571|0.0567|0.046455578160517|0.607|0.12445|28|10|0.067812437311936|4.3472106318957
2024-02-10 16:43:29|DAILY|07717|101116|/equities/ningbo-constru|SHANGHAICOMP|-3.8603167854521|6||0|-0.0436|3.51|-0.07488|33.07|-0.01027|0.03896|0.04509865813154|0.467|0.11522|30|7|0.032839518555667|3.3582688064193
2024-02-10 16:43:30|DAILY|07718|100878|/equities/ningbo-fubang|SHANGHAICOMP|-8.2362447732935|17|-0.3895|1|-0.38954|6.77|0.02118|35.04|-0.00652|0.02827|0.033601237480752|0.464|0.08949|28|9|-0.033978936810431|3.156109327984
2024-02-10 16:43:31|DAILY|07719|100834|/equities/ningbo-fuda|SHANGHAICOMP|-4.4692714946952|6||0|-0.02394|3.67|-0.0221|33.07|0.00391|0.04135|0.050563943791151|0.633|0.1024|30|11|0.032066198595787|3.2199077231695
2024-02-10 16:43:32|DAILY|07720|994598|/equities/ningbo-gaofa-automotive-control-sys|SHANGHAICOMP|-11.369175794031|72||0|-0.44191|9.8|0.34559|28.94|-0.03198|-0.00044|0.0080280433427531|0.594|0.09978|32|14|-0.021836509528586|3.151630892678
2024-02-10 16:43:33|DAILY|07721|994523|/equities/ningbo-haitian-precision-machinery|SHANGHAICOMP|21.507480251018|4|0.0475|1|0.04748|25.15|-0.12784|39.76|0.0259|0.07635|0.092825131997673|0.56|0.13354|25|11|0.17316750250752|4.4954914744233
2024-02-10 16:43:34|DAILY|07722|1057311|/equities/ningbo-heli-mould-a|SHANGHAICOMP|-12.75219560426|44||0|-0.40944|10.76|-0.07721|36.69|0.08238|0.12325|-0.0055105266867146|0.423|0.1174|26|6|0.055872617853561|4.4119508525577
2024-02-10 16:43:35|DAILY|07723|945938|/equities/ningbo-jifeng-auto-parts|SHANGHAICOMP|-11.659847309609|47||0|-0.145|11.38|-0.05603|39.63|0.03237|0.07791|0.015822714596944|0.625|0.13505|24|11|0.087889669007021|4.8893370110331
2024-02-10 16:43:36|DAILY|07724|1162036|/equities/ningbo-jintian-copper-group|SHANGHAICOMP|-5.8782044224115|16||0|-0.09904|5.64|-0.08613|28.44|-0.03188|-0.00902|-0.013369423780149|0.656|0.08549|32|18|-0.028402162162162|2.920427027027
2024-02-10 16:43:37|DAILY|07725|100817|/equities/joyson-electro|SHANGHAICOMP|13.268100142486|1||0|0|15.85|-0.05797|26.95|-0.00648|0.02485|0.0098982589267817|0.73|0.12911|37|19|0.037686058174524|4.2689488465396
2024-02-10 16:43:39|DAILY|07726|1056002|/equities/ningbo-lehui-engineering-a|SHANGHAICOMP|-22.01900023352|126||0|-0.52311|20.22|-0.0657|31.14|-0.03452|0.0223|0.013768758552083|0.714|0.15277|28|15|0.044878635907723|4.9754292878636
2024-02-10 16:43:40|DAILY|07727|100902|/equities/ningbo-marine|SHANGHAICOMP|-3.3717377097105|5||0|-0.05975|2.99|0|31.03|-0.02323|0.0105|0.017052278620688|0.5|0.10993|32|9|0.018488465396189|3.3421203610832
2024-02-10 16:43:41|DAILY|07728|1008683|/equities/ningbo-menovo-pharmaceutical-co-ltd|SHANGHAICOMP|-13.8111152512|78||0|-0.32799|12.15|0.04826|32.86|0.00077|0.05642|0.031336706384431|0.75|0.14721|28|13|-0.0090150451354063|4.4590521564694
2024-02-10 16:43:42|DAILY|07729|942596|/equities/ningbo-orient-wires-and-cables|SHANGHAICOMP|-40.298355038508|53|-0.0008|1|-0.00075|39.88|0.10789|39.38|0.06225|0.10751|0.12586652269816|0.583|0.13288|24|9|0.17779137412237|4.6562316950853
2024-02-10 16:43:43|DAILY|07730|996092|/equities/ningbo-peacebird-fashion-co-ltd|SHANGHAICOMP|-17.391437010571|16||0|-0.05637|15.4|-0.0318|40.92|0.04248|0.07455|-0.019269514686649|0.625|0.1154|24|12|0.040636910732196|4.1719588766299
2024-02-10 16:43:44|DAILY|07731|1141893|/equities/ningbo-ronbay-new-energy-tech-ltd|SHANGHAICOMP|24.826646622157|1||0|0|31.71|-0.03607|28.49|-0.05534|0.01399|0.073336305996565|0.457|0.18046|35|9|0.07992778335005|5.5971544633902
2024-02-10 16:43:45|DAILY|07732|101091|/equities/sanxing-electr|SHANGHAICOMP|20.125015263706|58|0.3067|1|0.30669|23.05|0.24587|30.32|0.00896|0.0414|-0.01773542310749|0.645|0.12801|31|16|0.15987863590772|4.1604964894684
2024-02-10 16:43:46|DAILY|07733|100975|/equities/shanshan-co|SHANGHAICOMP|9.5865945872782|2|0.062|2|0.04497|11.85|-0.07668|43.3|0.04782|0.07734|0.031481991484838|0.609|0.13992|23|11|0.038708124373119|4.3305677031093
2024-02-10 16:43:47|DAILY|07734|999086|/equities/ningbo-shenglong-automotive-power|SHANGHAICOMP|-32.298818823932|23|-0.2961|1|-0.29611|26.79|-0.08747|32.5|0.04142|0.09634|0.0095606230678324|0.5|0.14361|30|9|0.14452357071214|4.7722326980943
2024-02-10 16:43:48|DAILY|07735|994529|/equities/ningbo-techmation-co-ltd|SHANGHAICOMP|-7.0707803257917|16||0|-0.34685|5.8|0.06611|30.69|-0.02933|0.01048|0.041736138806491|0.563|0.12146|32|11|0.031631895687061|3.858370110331
2024-02-10 16:43:50|DAILY|07736|101010|/equities/ningbo-thermal|SHANGHAICOMP|-3.8566294915386|5|-0.0306|1|-0.03056|3.49|0.04911|27.58|-0.03183|-0.00253|0.034401505054618|0.639|0.09983|36|18|0.050340020060181|3.2776760280843
2024-02-10 16:43:51|DAILY|07737|996077|/equities/ningbo-tianlong-electronics-co-ltd|SHANGHAICOMP|-20.140812332364|50||0|-0.44512|16.48|-0.23611|29.63|0.00551|0.047|0.067482969771106|0.594|0.13388|32|16|0.08998294884654|3.9247883650953
2024-02-10 16:43:52|DAILY|07738|994521|/equities/ningbo-tuopu-group-co-ltd|SHANGHAICOMP/EMCONSGROWTH|-54.350586372678|26|-0.2319|1|-0.23186|52.31|-0.02268|30.38|-0.02518|0.01706|0.039503696000393|0.563|0.15532|32|10|0.16763991975928|5.2924904714142
2024-02-10 16:43:53|DAILY|07739|100321|/equities/ningbo-united|SHANGHAICOMP|-6.0214868411849|7||0|-0.14332|5.26|-0.13521|29.12|0.00539|0.0318|0.034696827131927|0.5|0.08925|34|14|0.019573293172691|2.8164819277108
2024-02-10 16:43:53|DAILY|07740|1118182|/equities/mingbo-water-meter-co|SHANGHAICOMP|-11.05689426916|14||0|-0.20665|9.79|-0.14897|25.89|-0.04886|-0.01529|-0.022773740785809|0.658|0.09199|38|18|-0.032802407221665|3.1304493480441
2024-02-10 16:43:55|DAILY|07741|1024778|/equities/ningbo-xusheng-auto|SHANGHAICOMP|-14.672140351036|24||0|-0.17374|14.6|-0.12308|24.35|-0.10211|0.04326|0.046369200512264|0.45|0.12531|40|11|0.059026078234704|4.6369067201605
2024-02-10 16:43:56|DAILY|07742|1162069|/equities/ningbo-yongxin-optics|SHANGHAICOMP|-74.969757781721|24||0|-0.16731|73.16|0.01985|34.57|-0.02409|0.02163|0.040333648372128|0.536|0.15281|28|7|0.12883047426842|4.656824419778
2024-02-10 16:43:57|DAILY|07743|100566|/equities/yunsheng|SHANGHAICOMP|-5.9022092511046|25|-0.206|1|-0.20604|5.78|0.01498|40.54|0.02734|0.06503|0.050077410719797|0.667|0.13044|24|9|0.027851554663992|3.9178686058175
2024-02-10 16:43:58|DAILY|07744|100952|/equities/hit-shouchuang|SHANGHAICOMP|-7.3142854427979|31|-0.3554|1|-0.35543|5.93|-0.01291|37.19|-0.01829|0.01264|0.0072468505337333|0.615|0.08493|26|13|-0.01838816449348|3.235998996991
2024-02-10 16:43:59|DAILY|07745|101033|/equities/ningbo-port|SHANGHAICOMP|-3.7382183604144|2|0.0147|1|0.01475|3.44|-0.06083|31.13|-0.03579|-0.01105|0.0069970642795404|0.625|0.07049|32|15|0.00081243731193581|2.0735677031093
2024-02-10 16:44:01|DAILY|07746|1162074|/equities/ningxia-baofeng-energy-group|SHANGHAICOMP|-14.341239865565|47|0.0122|1|0.0122|14.11|0.02437|33.75|0.01189|0.04334|0.025076481356307|0.536|0.10749|28|13|0.073783047426842|3.5523864783047
2024-02-10 16:44:02|DAILY|07747|100620|/equities/ningxia-buildi|SHANGHAICOMP|-15.047750439598|17||0|-0.18908|14.11|0.04121|30.31|0.01267|0.04071|0.052084992497726|0.594|0.0966|32|12|0.055188640973631|3.2040649087221
2024-02-10 16:44:02|DAILY|07748|1031217|/equities/ningxia-jiaze-renewables|SHANGHAICOMP|2.866869017882|1||0|0|3.34|-0.11236|34.38|-0.00751|0.02135|-0.0031207698323417|0.552|0.10066|29|12|0.019186559679037|3.3232096288867
2024-02-10 16:44:03|DAILY|07749|100398|/equities/xinri-hengli|SHANGHAICOMP|-2.1514374552823|115||0|-0.58|1.68|-0.0464|49.06|0.1248|0.19556|0.18374880728088|0.611|0.12848|18|3|-0.029685055165496|4.4735406218656
2024-02-10 16:44:04|DAILY|07750|945173|/equities/zhejiang-noblelift-equipment|SHANGHAICOMP|-16.834080369857|44|-0.1186|1|-0.11855|16.06|0.08697|34.07|-0.01168|0.03456|0.033443825228655|0.643|0.1188|28|9|0.034770310932798|3.9356188565697
2024-02-10 16:44:06|DAILY|07751|100914|/equities/n.-china-pharm|SHANGHAICOMP|-4.7490709034555|36|-0.2148|1|-0.21477|4.68|0.04561|34.04|0.05059|0.07769|0.020733965500093|0.607|0.11039|28|16|-0.029088056680162|3.6848653846154
2024-02-10 16:44:07|DAILY|07752|100419|/equities/electro-optic|SHANGHAICOMP|-9.1257973633442|38||0|-0.21982|8.66|-0.12667|32|-0.04142|-0.00918|-0.00017079785352344|0.467|0.10275|30|10|0.003135406218656|3.4125707121364
2024-02-10 16:44:08|DAILY|07753|100483|/equities/north-joint|SHANGHAICOMP|-15.321169998304|16||0|-0.25224|13.34|-0.00668|37.77|-0.0186|0.02259|0.031774948658085|0.462|0.10945|26|7|-0.0033691073219659|3.5124734202608
2024-02-10 16:44:09|DAILY|07754|100615|/equities/north-navigati|SHANGHAICOMP|-9.0062381658651|25||0|-0.15254|9|-0.03455|34.75|-0.00983|0.01285|0.037655245547884|0.714|0.10577|28|18|0.039916750250752|3.3863791374122
2024-02-10 16:44:10|DAILY|07755|101149|/equities/northern-unite|SHANGHAICOMP|-6.0829850328647|33||0|-0.32617|5.02|0.15325|40.21|0.04425|0.08473|0.023689349168343|0.583|0.12288|24|10|0.023940822467402|3.765335005015
2024-02-10 16:44:12|DAILY|07756|100365|/equities/china-kinwa|SHANGHAICOMP|-4.5069922351808|49|-0.2423|1|-0.24232|4.44|-0.03183|36.19|0.03291|0.07181|0.13592075199977|0.423|0.13803|26|10|0.04890596562184|4.5272841253792
2024-02-10 16:44:13|DAILY|07757|100725|/equities/offshore-oil|SHANGHAICOMP|5.2662257345153|2|0.0286|2|0.01007|6.02|0.1161|28.46|-0.0213|-0.00135|0.014302732107902|0.657|0.09116|35|20|-0.0019157472417252|2.7728124373119
2024-02-10 16:44:14|DAILY|07758|1008997|/equities/olympic-circuit-technology-co-ltd|SHANGHAICOMP|-14.5812847512|46|-0.1426|1|-0.1426|14.49|-0.02323|31.63|-0.03513|0.00875|-0.015452649172382|0.467|0.13176|30|8|0.045135814889336|4.5217635814889
2024-02-10 16:44:14|DAILY|07759|999088|/equities/oppein-home-group-inc|SHANGHAICOMP/EMCONSGROWTH|-66.633849228874|88||0|-0.29887|65.24|-0.08325|32.5|-0.0337|0.00147|0.040926055121568|0.429|0.12769|28|9|0.01104112337011|4.1020581745236
2024-02-10 16:44:15|DAILY|07760|994569|/equities/opple-lighting-co-ltd|SHANGHAICOMP|-16.488990052864|63||0|-0.17829|15.44|-0.02888|33.39|-0.03269|-0.00569|-0.0017791279088049|0.571|0.08798|28|14|-0.041466399197593|2.7558114343029
2024-02-10 16:44:17|DAILY|07761|100913|/equities/orient-group|SHANGHAICOMP|-1.7142359319815|59|-0.2715|1|-0.27149|1.61|-0.02691|35.73|0.00878|0.03714|0.0058836307888494|0.5|0.07417|26|10|-0.053367781155015|2.7633920972644
2024-02-10 16:44:18|DAILY|07762|100495|/equities/orient-int|SHANGHAICOMP|-6.5957088514545|7|-0.1544|1|-0.15442|5.64|-0.05403|30.94|-0.0345|-0.00669|-0.017205261640495|0.688|0.08438|32|16|-0.047707831325301|2.5788514056225
2024-02-10 16:44:19|DAILY|07763|948390|/equities/orient-securities-co-ltd|SHANGHAICOMP|8.0168702299248|12|-0.0092|1|-0.00921|8.61|0.06626|36.3|0.01597|0.04483|0.028382370872245|0.519|0.0953|27|11|0.0069243188698285|3.2182926337033
2024-02-10 16:44:20|DAILY|07764|101042|/equities/pacific-sec|SHANGHAICOMP|-3.463375054279|33||0|-0.08101|3.29|0.5434|32.17|-0.01194|0.00989|0.023608613512135|0.6|0.09083|30|15|0.013995987963892|2.9464904714142
2024-02-10 16:44:21|DAILY|07765|100843|/equities/pci-suntek-tec|SHANGHAICOMP|4.0363342133646|1||0|0|4.91|0.07951|30.21|-0.02943|-0.00415|-0.018589330975771|0.606|0.10733|33|16|-0.039877632898696|3.0955977933801
2024-02-10 16:44:23|DAILY|07766|942794|/equities/pengxin-international-mining|SHANGHAICOMP|-2.4819680843107|120|-0.2865|1|-0.28655|2.44|-0.02919|25.82|-0.02175|0.01487|0.020988088452202|0.529|0.121|34|11|-0.02143630892678|3.7178866599799
2024-02-10 16:44:24|DAILY|07767|1152811|/equities/people's-insurance-of-china-ltd|SHANGHAICOMP|4.7517317839362|11|0.0358|2|0.00196|5.11|-0.15423|36.56|-0.01013|0.00463|-0.027204332343404|0.667|0.07328|27|15|-0.028401203610833|2.1646449348044
2024-02-10 16:44:24|DAILY|07768|101150|/equities/people.cn|SHANGHAICOMP|-23.6213932176|78||0|-0.2954|21.73|-0.00452|32.86|-0.00946|0.02823|0.028447968309852|0.571|0.12452|28|13|0.057863590772317|4.1464132397192
2024-02-10 16:44:25|DAILY|07769|1073384|/equities/perfect-group-a|SHANGHAICOMP|-22.624021471559|13|-0.1749|1|-0.1749|18.87|-0.08596|35.18|-0.03008|0.01226|0.0037325312661251|0.5|0.10826|28|10|-0.0096740220661986|3.5330571715145
2024-02-10 16:44:26|DAILY|07770|102949|/equities/phenix-optical|SHANGHAICOMP|-19.664655616696|4||0|0.05974|17.03|0.08904|35.29|0.06519|0.11384|0.19437861733715|0.464|0.13512|28|9|0.092750756811302|4.4730504540868
2024-02-10 16:44:28|DAILY|07771|101102|/equities/tianan-coal|SHANGHAICOMP|10.940177078733|2|0.0296|2|0.00411|12.23|0.09532|43.3|0.01998|0.07386|0.14230712819965|0.391|0.11981|23|6|0.1632627883651|4.2563440320963
2024-02-10 16:44:29|DAILY|07772|996091|/equities/pnc-process-systems-co-ltd|SHANGHAICOMP|-25.550068188438|8||0|0.03896|24.8|-0.0083|30.94|-0.01625|0.02076|0.036909395982981|0.469|0.15814|32|13|0.029918756268806|4.7293921765296
2024-02-10 16:44:30|DAILY|07773|100391|/equities/baoshuo|SHANGHAICOMP|-7.6256785871993|35||0|-0.10501|7.5|0.14603|34.39|-0.01973|0.01017|-0.018373338279448|0.607|0.09997|28|9|-0.029263791374122|3.3435506519559
2024-02-10 16:44:31|DAILY|07774|1155962|/equities/postal-savings-bank-of-china|SHANGHAICOMP|4.4951789217246|25|0.0516|1|0.05157|4.69|-0.05848|31.39|-0.01787|0.00575|-0.0041399123913761|0.645|0.06757|31|16|-0.010735205616851|2.2415245737212
2024-02-10 16:44:32|DAILY|07775|996558|/equities/poten-environment-group-co-ltd|SHANGHAICOMP|-1.1329334019211|4||0|-0.04762|1|0.01375|27.06|0.04645|0.08229|0.010839554401635|0.472|0.14392|36|14|-0.15747287615148|4.4913940634596
2024-02-10 16:44:34|DAILY|07776|101104|/equities/cn-power-const|SHANGHAICOMP|4.7543179013204|11|0.0298|2|-0.01195|4.96|0.07957|28.2|-0.01184|0.01133|-0.037823209463378|0.543|0.09227|35|15|0.042288866599799|3.1096008024072
2024-02-10 16:44:35|DAILY|07777|1056007|/equities/proya-cosmetics-a|SHANGHAICOMP/EMCONSGROWTH|-89.152783666648|49|-0.1467|1|-0.14667|85.41|-0.01694|26.36|-0.09298|-0.03382|-0.053035579042677|0.444|0.12005|36|10|0.039076228686058|3.8729277833501
2024-02-10 16:44:35|DAILY|07778|953920|/equities/pulike-biological-engineering-inc|SHANGHAICOMP|12.93772004061|1||0|0|16.74|-0.18022|43.35|0.00653|0.04465|-0.013769714144637|0.478|0.1417|23|8|0.027813440320963|4.1570682046138
2024-02-10 16:44:36|DAILY|07779|100500|/equities/qian-water|SHANGHAICOMP|-11.478269271629|72|-0.2092|1|-0.20916|10.7|0.02009|27.18|-0.02554|0.01198|0.065096669581897|0.5|0.10859|34|12|0.037959798994975|3.2355306532663
2024-02-10 16:44:37|DAILY|07780|994532|/equities/qianhe-condiment-and-food-co-ltd|SHANGHAICOMP|-15.370113273557|45||0|-0.06422|15.3|-0.02766|36.65|0.02598|0.06931|0.060671864142727|0.538|0.11905|26|8|0.059589769307924|3.9353480441324
2024-02-10 16:44:39|DAILY|07781|1043307|/equities/qibu|SHANGHAICOMP|-1.5422246722902|18|-0.3762|1|-0.37619|1.31|-0.08696|27.19|0.02976|0.065|0.011204440173962|0.528|0.11298|36|15|-0.14114357429719|3.748734939759
2024-02-10 16:44:40|DAILY|07782|996089|/equities/qijing-machinery-co-ltd|SHANGHAICOMP|-11.048792157922|14||0|-0.30107|9.17|-0.11946|32.7|-0.03354|0.00397|-0.0075175173376187|0.567|0.08983|30|13|-0.0066267605633803|3.0984989939638
2024-02-10 16:44:41|DAILY|07783|100473|/equities/qingdao-soda|SHANGHAICOMP|-6.5995037865036|34||0|-0.27848|5.7|0.51162|60.25|0.05517|0.08235|0.056195990523882|0.5|0.10526|16|6|-0.0039548645937813|2.9025015045135
2024-02-10 16:44:42|DAILY|07784|994599|/equities/qingdao-copton-technology-co-ltd|SHANGHAICOMP|-8.8859057834415|16||0|-0.31531|6.71|-0.0121|32.73|-0.058|-0.0103|0.0036900671171565|0.6|0.10708|30|10|-0.037264794383149|3.3842938816449
2024-02-10 16:44:43|DAILY|07785|100810|/equities/qingdao-haier|SHANGHAICOMP/EMCONSGROWTH|21.943357793871|25|0.1186|1|0.11864|23.95|-0.07236|42.22|0.01026|0.03286|0.04479498610329|0.826|0.09892|23|17|0.042585929648241|3.1806964824121
2024-02-10 16:44:44|DAILY|07786|1114560|/equities/qingdao-hiron-commercial-cold-chain|SHANGHAICOMP|12.224029002437|1||0|0|14.3|-0.02286|43.35|0.0136|0.06413|0.022540636800733|0.435|0.11858|23|9|0.025581745235707|4.0873550651956
2024-02-10 16:44:45|DAILY|07787|994576|/equities/qingdao-huijintong-power-equipment|SHANGHAICOMP|-7.15920324732|25||0|-0.45253|5.94|0.18402|37.42|-0.0043|0.02349|0.023906209434695|0.538|0.09876|26|11|0.010188565697091|3.4409327983952
2024-02-10 16:44:46|DAILY|07788|1008680|/equities/qingdao-liqun-department-store|SHANGHAICOMP|-4.5079470980628|33||0|-0.28704|3.85|0.00935|37.12|0.00261|0.01946|0.0021737624148124|0.654|0.05775|26|12|-0.027810431293882|1.9807382146439
2024-02-10 16:44:47|DAILY|07789|1118181|/equities/quingdao-port-international|SHANGHAICOMP|6.5517631974334|48||0|0.15127|7.23|0.26093|41.17|-0.00143|0.02478|0.023431487331664|0.435|0.06401|23|7|0.015967806841046|2.1286247484909
2024-02-10 16:44:48|DAILY|07790|1162073|/equities/qingdao-richen-food|SHANGHAICOMP|-19.188467638053|49||0|-0.39943|16.93|-0.06687|39.29|0.0063|0.03728|0.027326364157298|0.542|0.15192|24|10|-0.058178607467205|4.6702189707366
2024-02-10 16:44:50|DAILY|07791|994567|/equities/qingdao-topscomm-communication-inc|SHANGHAICOMP|-7.3851425712925|34||0|-0.29131|6.69|-0.05987|37.08|0.00692|0.03467|0.015254124895474|0.615|0.09837|26|11|-0.036963891675025|3.200369107322
2024-02-10 16:44:51|DAILY|07792|1162048|/equities/qingdao-victall-railway|SHANGHAICOMP|-5.1787840322065|43|-0.3487|1|-0.34869|4.24|-0.01384|28.8|-0.00607|0.01686|0.00059486386186052|0.567|0.08662|30|14|-0.13151434878587|2.7843675496689
2024-02-10 16:44:52|DAILY|07793|1117999|/equities/qingdao-vland-biotech-co-ltd|SHANGHAICOMP|-10.54999661865|30|-0.4155|1|-0.41547|8.99|-0.08652|30.25|-0.0428|-0.02264|-0.014973746884001|0.5|0.08889|32|15|-0.047730190571715|2.9803019057171
2024-02-10 16:44:53|DAILY|07794|100835|/equities/jinrui-mineral|SHANGHAICOMP|-6.7199305240558|16|-0.4033|1|-0.4033|5.43|0.00999|32.73|-0.02797|0.01429|0.009896598008586|0.567|0.12927|30|12|0.037482447342026|3.9932326980943
2024-02-10 16:44:54|DAILY|07795|942798|/equities/qh-sunshiny|SHANGHAICOMP|-5.9883350719067|38|-0.3531|1|-0.35309|5.02|0.0219|34.29|0.03666|0.08624|0.085888685894838|0.536|0.14107|28|12|0.05888665997994|4.8183179538616
2024-02-10 16:44:55|DAILY|07796|1043297|/equities/qinhuangdao-port|SHANGHAICOMP|-3.0600328196531|4||0|0.10701|3|-0.0906|35.5|-0.00452|0.01671|0.0039519889113024|0.5|0.07277|28|10|0.0072377131394183|2.2664483450351
2024-02-10 16:44:56|DAILY|07797|1161399|/equities/quectel-wireless-solutions-co-ltd|SHANGHAICOMP|-38.552714584058|25||0|-0.23079|36.63|0.00401|30.41|-0.03129|0.02869|-0.020818475034398|0.594|0.13275|32|13|-0.038303911735206|4.3924794383149
2024-02-10 16:44:57|DAILY|07798|951039|/equities/qumei-furniture-group-co-ltd|SHANGHAICOMP|-3.9297596821686|36||0|-0.39851|3.23|-0.00059|37|0.00297|0.02671|0.0082232093263136|0.731|0.11297|26|13|-0.06611334002006|3.845702106319
2024-02-10 16:44:58|DAILY|07799|1141897|/equities/railway-signal-communication-ltd|SHANGHAICOMP|4.2284788774595|11|0.0569|2|-0.01706|4.61|-0.21044|42.91|0.00515|0.02768|-0.008379718055828|0.565|0.07009|23|10|-0.026425275827482|2.0374543630893
2024-02-10 16:44:59|DAILY|07800|1008743|/equities/raisecom-technology-co-ltd|SHANGHAICOMP|-5.738529303133|36|-0.4394|1|-0.43938|4.67|0|30.06|-0.04201|0.00479|0.0097302061797635|0.531|0.12852|32|14|-0.059898696088265|3.8123279839519
2024-02-10 16:45:01|DAILY|07801|1141891|/equities/raytron-technology-co-ltd|SHANGHAICOMP|33.368828744543|2|0.0333|2|-0.02357|38.94|0.01891|32.13|-0.03261|0.00747|0.00488072095112|0.645|0.1474|31|16|0.052931795386158|4.7917632898696
2024-02-10 16:45:02|DAILY|07802|1084854|/equities/red-avenue-new-materials-group|SHANGHAICOMP|21.176011466886|1||0|0|26.36|0.07291|36.93|0.04143|0.10212|0.13117672111265|0.444|0.13746|27|6|0.098516549648947|4.8569498495486
2024-02-10 16:45:03|DAILY|07803|1062254|/equities/red-star-macalline-a|SHANGHAICOMP|2.8805724957988|1||0|0|3.6|-0.07971|34.21|0.00693|0.04565|-0.032113486895263|0.448|0.07936|29|8|-0.0839375|2.6214022177419
2024-02-10 16:45:03|DAILY|07804|1011026|/equities/ribo-fashion-group-co-ltd|SHANGHAICOMP|-9.7328995984616|155|-0.6137|1|-0.6137|7.78|-0.25874|29.75|0.02985|0.06602|0.11904834276589|0.643|0.15461|28|16|0.023161094224924|4.4560324214792
2024-02-10 16:45:04|DAILY|07805|100532|/equities/guodong-constr|SHANGHAICOMP|-1.2548914480621|17|-0.4036|1|-0.40361|0.99|-0.04046|28.82|-0.02336|2.0E-5|-0.025682571857508|0.529|0.10391|34|13|-0.048502008032129|3.3170431726908
2024-02-10 16:45:06|DAILY|07806|100480|/equities/rising-nonferr|SHANGHAICOMP|25.250186516622|2|0.0469|2|0.00937|29.1|-0.06587|34.34|0.01205|0.05189|0.018304223264804|0.483|0.11935|29|7|0.026916750250752|4.0557061183551
2024-02-10 16:45:07|DAILY|07807|994551|/equities/riyue-heavy-industry-co-ltd|SHANGHAICOMP|8.7769787771278|1||0|0|10.4|-0.11653|32.16|-0.07962|0.05942|0.010338504422809|0.419|0.13158|31|10|0.05625075225677|4.5883811434303
2024-02-10 16:45:08|DAILY|07808|100288|/equities/rizhao-port|SHANGHAICOMP|-2.7901710727525|4|0.0661|1|0.06615|2.74|-0.04723|31.06|-0.02959|-0.00836|-0.0022585469638256|0.469|0.07342|32|10|0.0052006018054163|2.1666599799398
2024-02-10 16:45:09|DAILY|07809|1031227|/equities/roadmaint|SHANGHAICOMP|-29.850024756924|5|-0.1703|1|-0.17025|23.15|-0.05286|29.21|-0.02135|0.01647|0.022931430757991|0.529|0.10917|34|14|0.018899699097292|3.3710972918756
2024-02-10 16:45:10|DAILY|07810|100558|/equities/routon-elect|SHANGHAICOMP|-3.1420764864953|34||0|-0.48117|2.48|0.73743|32.13|-0.02545|0.03609|0.057651921236302|0.6|0.1289|30|12|0.018956870611835|4.2917813440321
2024-02-10 16:45:12|DAILY|07811|101036|/equities/sailun|SHANGHAICOMP|11.989070404316|3|0.1022|2|0.04102|13.45|-0.03442|39.8|0.00573|0.03873|0.098724626377001|0.52|0.12414|25|10|0.15334302908726|4.3048756268806
2024-02-10 16:45:13|DAILY|07812|100820|/equities/sanan-optoelec|SHANGHAICOMP|-12.305603848126|164||0|-0.29988|11.86|-0.14228|32.08|-0.01758|0.02962|0.032508479528363|0.577|0.13123|26|8|-0.0012477432296892|4.0768856569709
2024-02-10 16:45:14|DAILY|07813|101037|/equities/sanjiang-shopp|SHANGHAICOMP|-9.7578891743904|7||0|-0.04922|8.5|-0.03504|29.15|-0.04139|0.00056|-0.043527942807106|0.5|0.11153|34|11|-0.0058786359077232|3.5232477432297
2024-02-10 16:45:14|DAILY|07814|994585|/equities/sanxiang-advanced-materials-co-ltd|SHANGHAICOMP|-11.10909200375|7||0|-0.08219|9.38|-0.07511|30.97|-0.00837|0.06409|-0.0016001361153362|0.625|0.11857|32|12|0.020064192577733|4.0708946840522
2024-02-10 16:45:15|DAILY|07815|100300|/equities/sany|SHANGHAICOMP|12.806573879254|1||0|0|14.17|0.09|36.93|0.01794|0.05103|0.063567227217138|0.63|0.10328|27|11|0.0066750250752259|3.2344302908726
2024-02-10 16:45:17|DAILY|07816|100695|/equities/urban-const|SHANGHAICOMP|-2.0576891484375|33|-0.3485|1|-0.34848|1.72|-0.08333|30.16|-0.02884|0.01456|-0.015085513863796|0.594|0.09782|32|12|-0.095061183550652|3.2719157472417
2024-02-10 16:45:18|DAILY|07817|100312|/equities/sinotex-invest|SHANGHAICOMP|-7.0075331740788|4||0|0.09121|6.7|-0.07876|38.23|-0.01611|0.02546|-0.0091831020195992|0.538|0.08783|26|11|-0.055336008024072|2.6499077231695
2024-02-10 16:45:19|DAILY|07818|100977|/equities/huajing|SHANGHAICOMP|13.098482272211|9|0.0368|2|0.02032|14.06|0.00478|52.05|0.00907|0.02898|0.041323951293578|0.632|0.08357|19|8|0.059112337011033|2.5958234704112
2024-02-10 16:45:20|DAILY|07819|100992|/equities/sdic-zhonglu|SHANGHAICOMP|-10.324702139183|6||0|-0.16078|8.56|-0.09678|35.43|-0.04913|-0.00549|0.013012509405833|0.464|0.14533|28|9|0.046213640922768|4.1172146439318
2024-02-10 16:45:21|DAILY|07820|994513|/equities/future-land-holdings-co-ltd|SHANGHAICOMP|-10.490028268672|7|-0.0102|1|-0.01016|9.74|-0.09559|27.53|-0.02493|0.00924|-0.021770171694675|0.639|0.12312|36|17|-0.096302908726179|3.8709187562688
2024-02-10 16:45:23|DAILY|07821|942601|/equities/sec-electric-machinery-co-ltd|SHANGHAICOMP|-8.1330762196905|15|-0.368|1|-0.36802|6.68|0.02222|34.75|0.0178|0.06546|0.010385283337263|0.5|0.11362|28|10|0.014477203647416|3.9601033434651
2024-02-10 16:45:24|DAILY|07822|1162047|/equities/senci-electric-machinery|SHANGHAICOMP|-13.971420266125|17|-0.2407|1|-0.24069|12.84|0.00366|27.14|-0.05655|0.00906|-0.019625036017779|0.583|0.13626|36|12|-0.023978851963746|4.2154592145015
2024-02-10 16:45:24|DAILY|07823|100404|/equities/sh-belling|SHANGHAICOMP|-13.569394273004|7|-0.0356|1|-0.03563|11.64|-0.05409|33.03|-0.00447|0.03677|0.050500773831262|0.567|0.1159|30|11|0.009716148445336|3.8178294884654
2024-02-10 16:45:25|DAILY|07824|100550|/equities/aerospace-pwr|SHANGHAICOMP|-8.4429972162353|22|-0.2564|1|-0.25638|7.28|-0.04912|32.53|-0.03021|0.00688|-0.008042503775381|0.633|0.11157|30|11|0.012781344032096|3.619777331996
2024-02-10 16:45:26|DAILY|07825|100577|/equities/sx-baoguang|SHANGHAICOMP|-8.3835990505811|14||0|-0.16315|7.54|-0.11144|32.8|-0.02808|0.01866|0.043790445669568|0.533|0.14195|30|10|0.083424272818455|4.4333570712136
2024-02-10 16:45:28|DAILY|07826|101058|/equities/shaanxi-coal|SHANGHAICOMP|22.399683772189|55|0.281|2|0.26982|24.19|0.09044|32.52|-0.04019|-0.00142|0.004150966341623|0.517|0.1026|29|11|0.1293259779338|3.3531273821464
2024-02-10 16:45:29|DAILY|07827|101012|/equities/shaanxi-constr|SHANGHAICOMP|-2.6732028131617|88|-0.4966|1|-0.49657|2.2|0.09287|37.92|0.00064|0.05359|-0.025889580089407|0.667|0.13036|24|12|-0.11288665997994|4.2606559679037
2024-02-10 16:45:30|DAILY|07828|942819|/equities/shaanxi-heimao|SHANGHAICOMP|-3.8675085500827|24||0|-0.14747|3.7|0.04673|26.89|-0.04728|0.00155|0.03923228378545|0.528|0.12941|36|10|0.082571140262361|4.1702452068618
2024-02-10 16:45:31|DAILY|07829|1031323|/equities/shaanxi-kanghui-pharma|SHANGHAICOMP|-12.766796266316|34|-0.4532|1|-0.45316|10.39|-0.08785|32.13|-0.03769|0.00435|0.015106395397686|0.5|0.10366|30|12|-0.019091273821464|3.5367863590772
2024-02-10 16:45:32|DAILY|07830|100931|/equities/broadcast---tv|SHANGHAICOMP|-4.0782125218224|34|-0.4089|1|-0.40893|3.44|0.02646|34.43|-0.04619|-0.00756|-0.055901929373328|0.536|0.12432|28|11|-0.070568706118355|3.4774663991976
2024-02-10 16:45:34|DAILY|07831|100456|/equities/yanchang-petro-ss|SHANGHAICOMP|-4.0229350088422|5||0|0.06971|3.99|-0.03725|35.04|-0.00818|0.01957|0.020973909012408|0.75|0.10654|28|15|0.016072081218274|3.3550172588832
2024-02-10 16:45:35|DAILY|07832|100552|/equities/yangquan-coal|SHANGHAICOMP|-10.091866530252|14||0|0.09624|9.91|0.08916|32.8|-0.00399|0.03565|0.074057605968653|0.433|0.11624|30|11|0.11448746238716|3.9183901705115
2024-02-10 16:45:36|DAILY|07833|100990|/equities/bohai-piston|SHANGHAICOMP|-3.2749811041457|36||0|-0.3145|2.79|0.03827|37|-0.00491|0.03734|0.019215182634576|0.654|0.10898|26|9|0.027972918756269|3.7456860581745
2024-02-10 16:45:37|DAILY|07834|100995|/equities/bohui|SHANGHAICOMP|4.4140695106395|1||0|0|5.6|-0.04274|30.18|-0.03058|0.0077|-0.024657192038446|0.515|0.12389|33|11|0.033326305220884|3.6796516064257
2024-02-10 16:45:37|DAILY|07835|994607|/equities/shandong-buchang-pharmaceuticals-co|SHANGHAICOMP/EMCONSGROWTH|15.237192713524|3|0.0369|1|0.03692|16.85|0.00245|43.26|0.02186|0.05533|0.028694423094936|0.478|0.09498|23|8|0.0027181544633902|2.7715636910732
2024-02-10 16:45:39|DAILY|07836|1031321|/equities/shandong-cynda-chemical|SHANGHAICOMP|-4.1780960361279|38|-0.3843|1|-0.38435|3.54|-0.04709|34.29|0.00043|0.03389|-0.057920355853273|0.679|0.10663|28|13|-0.12309829488465|3.1560230692076
2024-02-10 16:45:40|DAILY|07837|1056004|/equities/shandong-daye-a|SHANGHAICOMP|-8.9099278287898|45|-0.4029|1|-0.40291|7.38|0.13567|36.65|-0.00118|0.03399|0.016723467532049|0.654|0.104|26|12|0.0064533600802407|3.434852557673
2024-02-10 16:45:41|DAILY|07838|1056013|/equities/shandong-donghong-pipe-a|SHANGHAICOMP|-11.410888751839|8||0|-0.10875|10.08|-0.04315|35.36|-0.0238|0.01463|0.03074990824813|0.5|0.1084|28|9|0.031916750250752|3.4969388164493
2024-02-10 16:45:42|DAILY|07839|100697|/equities/shandong-gold|SHANGHAICOMP|-21.816865982856|44||0|-0.04302|21.8|-0.07509|23.83|-0.03592|-0.00823|0.00099111723330208|0.55|0.07656|40|15|0.013802208835341|2.4976014056225
2024-02-10 16:45:43|DAILY|07840|1031320|/equities/shandong-gold-phoenix|SHANGHAICOMP|-16.496029616671|7||0|-0.12483|13.04|-0.11943|35.39|-0.00405|0.03056|0.0092407925476057|0.571|0.10325|28|14|-0.00160481444333|3.1806900702106
2024-02-10 16:45:45|DAILY|07841|100553|/equities/sd-expressway|SHANGHAICOMP|7.39043204428|47|0.1472|1|0.14723|7.87|0.0163|32.79|-0.00292|0.01644|0.031693642701619|0.586|0.07386|29|16|0.064549648946841|2.4929157472417
2024-02-10 16:45:46|DAILY|07842|100848|/equities/sd-hiking|SHANGHAICOMP|-5.3496991191561|14|-0.3184|1|-0.3184|4.26|-0.10178|41|-0.01759|0.02062|0.011446271092914|0.5|0.11682|24|10|-0.010252758274824|3.5656389167503
2024-02-10 16:45:47|DAILY|07843|100632|/equities/homey-aquatic|SHANGHAICOMP|-2.169484221587|36||0|-0.17373|1.95|-0.05078|26.72|-0.05973|-0.02604|-0.016642996842686|0.5|0.09514|36|13|-0.00010330992978936|3.0290120361083
2024-02-10 16:45:48|DAILY|07844|100610|/equities/hualu-hs-chem|SHANGHAICOMP|23.346904812519|1||0|0|26.45|-0.16562|58.65|0.05971|0.10301|0.13337059716144|0.529|0.11694|17|4|0.08486258776329|3.8962337011033
2024-02-10 16:45:49|DAILY|07845|951031|/equities/shandong-huapeng-glass-co-ltd|SHANGHAICOMP|-4.1016149465429|17||0|-0.46128|3.2|0.07115|34.32|-0.03566|0.00346|0.0091740366643796|0.464|0.11865|28|10|-0.059398157625384|3.5025527123848
2024-02-10 16:45:50|DAILY|07846|100521|/equities/huatai-paper|SHANGHAICOMP|-3.2654848054107|6||0|0.01286|3.15|0|27.56|-0.00661|0.01688|0.01888097038121|0.528|0.06915|36|17|-0.015653961885657|2.3576048144433
2024-02-10 16:45:51|DAILY|07847|1024776|/equities/shandong-huifa|SHANGHAICOMP|-10.48963158359|25||0|-0.37262|8.25|0.59201|30.41|-0.0235|0.02801|0.026442402658858|0.406|0.13841|32|8|-0.041173520561685|4.6173219658977
2024-02-10 16:45:52|DAILY|07848|100293|/equities/shandong-iron|SHANGHAICOMP|1.2690362979004|2|0.0353|2|0|1.4|0|34.34|-0.01359|0.00563|0.0061148993255664|0.69|0.07909|29|17|0.014974924774323|2.6254242728185
2024-02-10 16:45:53|DAILY|07849|100728|/equities/jinjing|SHANGHAICOMP|-6.1551427484653|14||0|0.00169|5.94|-0.10372|28.94|0.01096|0.05027|0.035350407055037|0.529|0.11715|34|13|0.13065797392177|4.3542337011033
2024-02-10 16:45:54|DAILY|07850|994525|/equities/shandong-linglong-tyre-co-ltd|SHANGHAICOMP/EMCONSGROWTH|19.058572872358|29|0.1097|1|0.10972|21.34|-0.07809|41.96|0.06568|0.08808|0.095596838143703|0.609|0.12462|23|11|0.030097683786506|4.0929023162135
2024-02-10 16:45:56|DAILY|07851|100842|/equities/lubei-chemical|SHANGHAICOMP|-5.1279007029024|15||0|-0.26797|4.48|0.01476|32.73|-0.03353|-0.00097|0.00049732564859215|0.567|0.10499|30|11|-0.013100401606426|3.2305883534137
2024-02-10 16:45:57|DAILY|07852|100895|/equities/lukang-pharm|SHANGHAICOMP|-6.0957510807516|51|-0.249|1|-0.24904|5.88|0.1315|33.82|-0.00226|0.04384|0.056281908584149|0.429|0.07923|28|6|0.0019779338014042|2.7612286860582
2024-02-10 16:45:58|DAILY|07853|100447|/equities/ns-aluminium|SHANGHAICOMP|-2.9669170304239|15|0.0281|1|0.02807|2.93|-0.02062|28.91|-0.01091|0.01274|0.0094946127944043|0.529|0.08955|34|15|0.055006018054163|3.1477823470411
2024-02-10 16:45:59|DAILY|07854|100686|/equities/pharm-glass|SHANGHAICOMP|22.777508645182|2|0.006|2|-0.03033|26.22|-0.06533|34.34|-0.01084|0.03302|0.016799911265099|0.552|0.11245|29|10|0.029015045135406|3.8948585757272
2024-02-10 16:46:00|DAILY|07855|1056001|/equities/shandong-publishing-a|SHANGHAICOMP|8.6305658763545|10|0.049|2|-0.00204|9.77|0.07836|31.87|-0.01425|0.0174|0.024578696398118|0.419|0.07156|31|8|0.048820461384152|2.4642437311936
2024-02-10 16:46:02|DAILY|07856|953914|/equities/shandong-shida-shenghua-chemical-gr|SHANGHAICOMP|-38.209311148118|14|-0.0834|1|-0.08342|37.25|-0.11382|37.85|0.13069|0.17626|0.17641039722397|0.5|0.15216|26|10|0.070176529588766|4.8179879638917
2024-02-10 16:46:03|DAILY|07857|994534|/equities/shandong-swan-cotton-industrial-mac|SHANGHAICOMP|-17.674728588275|31|-0.2386|1|-0.2386|15.19|0.0189|36.81|-0.00744|0.07552|0.10180533812839|0.462|0.13037|26|8|0.056298885511651|3.9820131712259
2024-02-10 16:46:03|DAILY|07858|100884|/equities/xinchao-indust|SHANGHAICOMP|-2.9333081261939|14||0|0.01481|2.74|0.04969|37.85|-0.0084|0.03869|0.021010769660109|0.346|0.11195|26|4|0.061957873620863|3.4557091273821
2024-02-10 16:46:04|DAILY|07859|101034|/equities/yulong-steelpi|SHANGHAICOMP|-8.6949203365963|41||0|-0.18738|8.5|0.00232|28.15|-0.0152|0.01575|0.02191553332762|0.676|0.10787|34|17|0.079760280842527|3.5159949849549
2024-02-10 16:46:05|DAILY|07860|100941|/equities/sgsb-group|SHANGHAICOMP|-4.7232160011587|7||0|-0.19348|3.96|-0.08542|38.12|0.00212|0.02896|0.0049019297802151|0.692|0.09565|26|14|-0.04532296890672|2.7889007021063
2024-02-10 16:46:07|DAILY|07861|101184|/equities/sgsb-group-b|SHANGHAICOMP|-0.29654315590247|4||0|0.07463|0.288|-0.00028|38.23|-0.01319|0.01128|-0.015207081177757|0.5|0.06109|26|9|-0.037356068204614|2.133370110331
2024-02-10 16:46:08|DAILY|07862|100812|/equities/yatong|SHANGHAICOMP|-5.9483251975329|3||0|-0.13458|4.63|-0.13531|35.54|-0.00374|0.03317|0.01352824766365|0.607|0.10059|28|12|-0.0021785356068205|3.0515356068205
2024-02-10 16:46:09|DAILY|07863|1057306|/equities/shanghai-ace-a|SHANGHAICOMP|-15.257977691778|7||0|-0.09498|13.15|0.07191|30.78|-0.04965|-0.02466|0.038412240237972|0.5|0.12566|32|15|0.035634712411705|3.7395055499495
2024-02-10 16:46:10|DAILY|07864|1073388|/equities/shanghai-aiyingshi-a|SHANGHAICOMP|-12.591331384638|32||0|-0.33188|10.71|-0.01652|34.5|-0.03842|0.01525|-0.00089214967747816|0.607|0.11857|28|12|-0.091736208625878|3.9349588766299
2024-02-10 16:46:11|DAILY|07865|100774|/equities/aj-corp|SHANGHAICOMP|-4.8825655583923|7||0|-0.04017|4.54|-0.08224|33.03|-0.01625|0.00505|-0.021289084307073|0.533|0.07046|30|11|-0.061438314944835|2.2359408224674
2024-02-10 16:46:13|DAILY|07866|996093|/equities/shanghai-athub-co-ltd|SHANGHAICOMP|-16.983876206921|36|-0.1643|1|-0.16431|16.53|-0.03799|37|0.01667|0.05866|-0.0064415073880912|0.654|0.12857|26|14|-0.0024653961885656|4.1877502507523
2024-02-10 16:46:14|DAILY|07867|100927|/equities/friendship|SHANGHAICOMP/EMCONSGROWTH|8.1585520826203|2|0.0315|2|0.01285|9.46|-0.09676|30.18|0.00249|0.04509|0.012060096490491|0.515|0.11898|33|15|0.050355065195587|3.7163490471414
2024-02-10 16:46:14|DAILY|07868|101183|/equities/friendship-b|SHANGHAICOMP|0.47025079416112|11||0|0.00784|0.514|-0.04603|51.95|0.02729|0.05732|0.021805081777548|0.632|0.07591|19|5|-0.035570712136409|2.2246359077232
2024-02-10 16:46:15|DAILY|07869|1010848|/equities/shanghai-baolong-automotive-corp|SHANGHAICOMP|-46.395396653018|46|-0.2138|1|-0.2138|45.34|0.35662|47.6|0.09218|0.13914|0.17509373096412|0.6|0.14219|20|8|0.087085255767302|4.7596158475426
2024-02-10 16:46:16|DAILY|07870|100943|/equities/baosight|SHANGHAICOMP|-44.353793592227|22||0|-0.05624|42.62|0.00171|48.75|0.0101|0.05579|0.043378103082127|0.65|0.11084|20|8|0.086873493975904|3.6706787148594
2024-02-10 16:46:18|DAILY|07871|101185|/equities/baosight-b|SHANGHAICOMP|1.8833700581613|11|-0.0034|1|-0.0034|2.049|-0.05099|31.81|-0.0036|0.03596|0.010337132800095|0.645|0.08076|31|13|0.056111445783132|2.4347680722892
2024-02-10 16:46:19|DAILY|07872|954956|/equities/shanghai-baosteel-packaging-co-ltd|SHANGHAICOMP|-5.3370463225833|4||0|0.01399|4.35|-0.14371|49.6|0.03887|0.07928|0.0046714860624878|0.25|0.1097|20|3|0.013523618090452|3.4607366834171
2024-02-10 16:46:20|DAILY|07873|942822|/equities/shanghai-beite-technology|SHANGHAICOMP|-11.34007473089|20||0|-0.24106|9.13|0.04975|34.93|-0.00159|0.04052|0.0036908809079471|0.464|0.11615|28|8|0.085266800401204|4.0881664994985
2024-02-10 16:46:21|DAILY|07874|996068|/equities/shanghai-carthane-co-ltd|SHANGHAICOMP|-15.729720119653|28||0|-0.3258|13.43|-0.08266|25.53|-0.06941|-0.02366|-0.0047307122588657|0.342|0.10608|38|10|0.0039899699097292|3.4900090270812
2024-02-10 16:46:22|DAILY|07875|994614|/equities/shanghai-chengdi-construction-corp|SHANGHAICOMP|-5.35384869166|38||0|-0.47672|4.27|-0.00162|32|-0.02461|0.01881|-0.004506736183025|0.333|0.11674|30|5|-0.077229689067202|3.9984684052156
2024-02-10 16:46:24|DAILY|07876|100763|/equities/jinling|SHANGHAICOMP|-15.674690857367|7||0|-0.06581|13.06|0.06536|38.12|-0.02411|0.02679|-0.010140700337026|0.462|0.11861|26|6|0.026967903711133|3.7506589769308
2024-02-10 16:46:25|DAILY|07877|101171|/equities/chlor-alkali-b|SHANGHAICOMP|-0.4901572192967|4|0.0695|1|0.06951|0.477|-0.00423|38.23|0.0008|0.0234|-0.00074438520136252|0.615|0.06334|26|11|-0.0050341023069208|2.1228846539619
2024-02-10 16:46:26|DAILY|07878|994528|/equities/shanghai-chuangli-group-co-ltd|SHANGHAICOMP|-5.1782058551037|32|-0.1559|1|-0.15587|4.82|-0.05255|34.5|-0.01767|4.0E-5|0.0084929587720603|0.571|0.07852|28|13|-0.047107321965898|2.4842046138415
2024-02-10 16:46:27|DAILY|07879|100403|/equities/shanghai-const|SHANGHAICOMP|-2.4706046530943|4|0.1027|1|0.10268|2.47|-0.04435|38.23|0.00036|0.02247|0.02847036976471|0.577|0.07225|26|11|-0.023078234704112|1.9928475426279
2024-02-10 16:46:27|DAILY|07880|1031225|/equities/shanghai-daimay-automotive|SHANGHAICOMP|-14.121971441405|79|-0.1503|1|-0.15031|13.85|0.18946|45.95|0.00141|0.03431|0.012914516727166|0.6|0.14766|20|11|0.030193580742227|4.6316970912738
2024-02-10 16:46:29|DAILY|07881|100661|/equities/sh-energy|SHANGHAICOMP|14.146402999129|11|0.0678|2|0.01221|14.92|-0.02016|29.91|-0.02966|0.00978|0.014067189413981|0.576|0.09374|33|12|0.079686058174524|2.9880210631896
2024-02-10 16:46:30|DAILY|07882|100767|/equities/sh-dazhong|SHANGHAICOMP|-2.9404328727925|5||0|0.0696|2.92|-0.07891|33.1|-0.02139|-0.00112|-0.022282507088531|0.7|0.06601|30|14|-0.039410230692076|2.2860712136409
2024-02-10 16:46:31|DAILY|07883|100937|/equities/sh-diesel-eng|SHANGHAICOMP|-4.3313771652352|7||0|-0.29375|3.39|-0.08414|30.63|-0.00473|0.02324|0.00095573961407566|0.531|0.10574|32|14|-0.040861054766734|3.5337160243408
2024-02-10 16:46:32|DAILY|07884|101180|/equities/diesel-engine|SHANGHAICOMP|-0.22040750000975|4|0.0153|1|0.01531|0.199|-0.04513|40.96|-0.01401|0.03333|0.00048887729833343|0.583|0.07014|24|9|-0.067093306288032|2.5419117647059
2024-02-10 16:46:33|DAILY|07885|100760|/equities/sh-dragon|SHANGHAICOMP|-14.286048854702|4||0|-0.14421|9.91|-0.29605|27.61|-0.04477|-0.00495|0.026665996075009|0.639|0.12732|36|14|0.076729187562688|3.8329739217653
2024-02-10 16:46:35|DAILY|07886|101087|/equities/great-wisdom|SHANGHAICOMP|-8.0651459352494|5|-0.0372|1|-0.0372|6.73|-0.05347|31.03|-0.02579|0.01385|-0.0019421678363713|0.688|0.11653|32|15|0.019073219658977|3.7164322968907
2024-02-10 16:46:36|DAILY|07887|101112|/equities/sh-electric-ss|SHANGHAICOMP|-4.1947428377343|4||0|0.06316|4.04|-0.08434|38.23|-0.01841|-7.0E-5|0.031143325605407|0.577|0.07548|26|13|-0.0018124373119358|2.6242186559679
2024-02-10 16:46:37|DAILY|07888|100292|/equities/shanghai-elec|SHANGHAICOMP|7.5526016655618|11|0.0184|1|0.01838|8.31|-0.04888|31.84|-0.01658|0.0175|0.032694364566028|0.645|0.10071|31|14|0.03844332998997|3.3093189568706
2024-02-10 16:46:38|DAILY|07889|1024783|/equities/shanghai-emperor|SHANGHAICOMP|-17.835547282154|17||0|-0.22903|15.35|0.12672|32.7|0.00909|0.06293|0.084538337645173|0.633|0.14398|30|11|0.057779338014042|4.5180170511535
2024-02-10 16:46:39|DAILY|07890|1006194|/equities/shanghai-environment-group-co-ltd|SHANGHAICOMP|-9.0399397800096|5|0.0676|1|0.06763|8.84|-0.06045|31.03|-0.02959|-0.00455|-0.010971173527666|0.563|0.06395|32|15|-0.011382146439318|2.0857963891675
2024-02-10 16:46:40|DAILY|07891|100752|/equities/sh-fenghwa|SHANGHAICOMP|-9.9955091555189|15||0|-0.2516|8.18|-0.02411|32.37|-0.03559|0.00314|0.027734972778043|0.567|0.1201|30|9|0.0042832487309645|3.8162741116751
2024-02-10 16:46:41|DAILY|07892|1054846|/equities/shanghai-fengyuzhu-exhibition|SHANGHAICOMP|-12.944681761405|17||0|-0.0202|11.64|-0.02222|35.04|-0.03377|0.03774|0.056313027895051|0.607|0.12831|28|10|0.072147442326981|4.5637552657974
2024-02-10 16:46:42|DAILY|07893|994519|/equities/shanghai-film-co-ltd|SHANGHAICOMP|-26.350270323387|32|-0.1266|1|-0.12664|20.69|0.05289|34.5|0.02785|0.06311|0.12111631689553|0.643|0.13808|28|15|0.081062186559679|4.1053099297894
2024-02-10 16:46:43|DAILY|07894|994611|/equities/shanghai-flyco-electrical-appliance|SHANGHAICOMP|-47.779605089879|98|-0.2911|1|-0.29109|47.32|-0.04806|50|0.00722|0.04767|0.16594285530685|0.444|0.10749|18|6|0.053726178535607|3.8149227683049
2024-02-10 16:46:44|DAILY|07895|100430|/equities/fosun-pharm|SHANGHAICOMP|21.356079668442|2|0.0254|2|0.00419|23.95|-0.02948|32.13|0.01615|0.05591|0.032591609017252|0.484|0.11113|31|11|0.032569709127382|3.6472668004012
2024-02-10 16:46:46|DAILY|07896|100766|/equities/fudan-forward|SHANGHAICOMP|-4.936805050391|34||0|-0.25699|4.25|-0.00347|37.08|-0.03578|0.00393|-0.012057505036899|0.5|0.09956|26|9|-0.060730190571715|2.9476158475426
2024-02-10 16:46:47|DAILY|07897|953927|/equities/shanghai-golden-bridge-infotech-co|SHANGHAICOMP|-15.595972550976|7||0|-0.1093|12.55|-0.14844|29.15|-0.01639|0.02672|0.059776518742711|0.529|0.14828|34|11|0.096698094282849|4.663223671013
2024-02-10 16:46:48|DAILY|07898|1162040|/equities/shanghai-golden-union-commercial|SHANGHAICOMP|-5.1144529005267|7||0|-0.20921|4.12|-0.11726|31.72|-0.0123|0.01402|-0.0025307364708171|0.586|0.09866|29|13|-0.079417926565875|2.9315853131749
2024-02-10 16:46:48|DAILY|07899|102096|/equities/dajiang|SHANGHAICOMP|-0.7343800677156|44||0|-0.82105|0.51|-0.20168|37.79|0.10403|0.16421|-0.060280324313743|0.357|0.16781|14|2|-0.34290384615385|4.7941486013986
2024-02-10 16:46:49|DAILY|07900|102098|/equities/dajiang-b|SHANGHAICOMP|-0.037493323569078|120||0|-0.84699|0.028|-0.06154|37.75|0.01939|0.05488|0.0038807892956689|0.5|0.11673|12|4|-0.32435314685315|3.711006993007
2024-02-10 16:46:51|DAILY|07901|101094|/equities/guangdian-elec|SHANGHAICOMP|-2.8703665631116|15||0|-0.27164|2.44|0.00299|32.77|-0.02817|-0.0018|-0.0031484949395309|0.533|0.09498|30|11|-0.0013751253761284|2.93525777332
2024-02-10 16:46:52|DAILY|07902|100947|/equities/haixin-group|SHANGHAICOMP|-5.6193638389177|34||0|-0.26172|4.88|-0.04292|40.17|-0.02648|0.00898|-0.023010659265182|0.5|0.1009|24|6|-0.029679037111334|3.1796138415246
2024-02-10 16:46:53|DAILY|07903|101174|/equities/haixin-group-b|SHANGHAICOMP|-0.32369511766613|14||0|0.02007|0.305|-0.04167|54.67|0.02034|0.04416|0.024957101867312|0.611|0.06555|18|7|-0.017446339017051|2.1482096288867
2024-02-10 16:46:53|DAILY|07904|100756|/equities/highly|SHANGHAICOMP|-5.5876495576427|7|-0.102|1|-0.102|4.93|-0.123|35.39|0.00405|0.0289|0.027639479904559|0.571|0.09991|28|13|-0.022751253761284|3.2301083249749
2024-02-10 16:46:54|DAILY|07905|101175|/equities/sh-highly-b|SHANGHAICOMP|-0.28566438191309|4|0.0945|1|0.09449|0.278|-0.07696|45.18|-0.00698|0.01802|-0.050297933395908|0.636|0.06403|22|11|-0.078874623871615|2.0095095285858
2024-02-10 16:46:56|DAILY|07906|953924|/equities/shanghai-hile-bio-technology-co-ltd|SHANGHAICOMP|-8.1356798690174|35||0|-0.26667|7.81|0.05539|40.13|0.0309|0.07669|0.092325609776662|0.458|0.11766|24|8|-0.0020401203610832|4.1093490471414
2024-02-10 16:46:57|DAILY|07907|100688|/equities/hongda-mining|SHANGHAICOMP|-1.1551739685846|42|-0.9365|1|-0.93645|0.72|0.06904|36.75|0.1013|0.14125|0.29287447285936|0.4|0.12833|20|5|-0.051680412371134|4.6712048969072
2024-02-10 16:46:58|DAILY|07908|100765|/equities/double-coin-a|SHANGHAICOMP|-6.2311237397146|5||0|0.07206|6.1|-0.0996|33.1|-0.01312|0.02414|0.02065065539423|0.533|0.08563|30|7|0.01420962888666|2.8640401203611
2024-02-10 16:46:59|DAILY|07909|101172|/equities/double-coin-b|SHANGHAICOMP|0.40737498157917|21|0.0983|1|0.09828|0.447|0.05168|46.52|0.01739|0.0442|-0.026450717514242|0.476|0.06572|21|5|-0.014671013039117|2.2540130391174
2024-02-10 16:47:00|DAILY|07910|994546|/equities/shanghai-hugong-electric-group-co-l|SHANGHAICOMP|-13.134570027328|14||0|-0.21487|10.56|-0.10007|32.8|0.0115|0.05162|0.0098327267791936|0.567|0.13438|30|10|0.023988966900702|4.417259779338
2024-02-10 16:47:02|DAILY|07911|1162072|/equities/shanghai-huide-science-tech|SHANGHAICOMP|-14.711859172809|16||0|-0.39286|11.9|-0.03655|32.53|0.01231|0.03574|0.030076073485618|0.667|0.10982|30|17|-0.050212916246216|3.5753884964682
2024-02-10 16:47:03|DAILY|07912|101196|/equities/shanghai-huili|SHANGHAICOMP|-0.39087072912017|4||0|0.07101|0.362|0.07283|49.7|-0.0075|0.04883|0.028829142117399|0.5|0.08263|20|4|-0.042157472417252|2.7488114343029
2024-02-10 16:47:04|DAILY|07913|100744|/equities/huitong-energy|SHANGHAICOMP|-18.83572275725|14||0|-0.36135|14.74|0.09177|40.79|0.05012|0.08613|0.16462919376502|0.5|0.1087|24|8|0.10188407258065|3.5989294354839
2024-02-10 16:47:05|DAILY|07914|100862|/equities/sh-ind-develop|SHANGHAICOMP|-3.7177559411779|5|-0.0888|1|-0.08876|3.08|-0.06986|33.1|-0.02372|0.0172|-0.00084601661142664|0.5|0.10665|30|7|-0.037269809428285|3.0927943831494
2024-02-10 16:47:06|DAILY|07915|100282|/equities/sh-airport|SHANGHAICOMP|32.240237005174|15|0.0556|1|0.05562|35.3|-0.02101|33.52|-0.01445|0.02268|-0.00441702177156|0.483|0.08665|29|8|-0.054422920892495|2.9681470588235
2024-02-10 16:47:08|DAILY|07916|100518|/equities/shanghai-jahwa|SHANGHAICOMP/EMCONSGROWTH|16.595370166563|2|0.0246|2|0.00533|18.85|-0.25566|36.89|0.0167|0.04147|0.024718894660176|0.556|0.0973|27|10|-0.018033099297894|3.3592838515547
2024-02-10 16:47:08|DAILY|07917|100804|/equities/jiao-yun|SHANGHAICOMP|-3.7399308578769|6||0|-0.14402|3.15|0.03341|31|-0.02656|0.00291|0.012430914089884|0.656|0.08445|32|15|-0.01106519558676|2.8503470411234
2024-02-10 16:47:09|DAILY|07918|100866|/equities/jinjiang-hotel|SHANGHAICOMP/EMCONSGROWTH|-28.045100453999|41||0|-0.13296|26.28|-0.1059|36.81|-0.02053|0.00249|0.0033423666507693|0.769|0.14222|26|16|0.029815446339017|4.4201634904714
2024-02-10 16:47:10|DAILY|07919|101754|/equities/jinjiang-hotel-b|SHANGHAICOMP|1.329753826|21|0.1614|1|0.16144|1.518|-0.31174|39.08|0.015|0.03307|0.0011470842768136|0.76|0.05914|25|14|-0.011357071213641|1.9856629889669
2024-02-10 16:47:11|DAILY|07920|100779|/equities/jin-jiang-inv|SHANGHAICOMP|-8.4392212400527|6||0|-0.17261|7.19|-0.09005|35.43|-0.0238|0.007|-0.015777845459333|0.5|0.08131|28|8|-0.013605817452357|2.7418986960883
2024-02-10 16:47:13|DAILY|07921|101762|/equities/jin-jiang-inv-b|SHANGHAICOMP|-0.49462918516346|4|0.0421|1|0.04213|0.47|-0.00774|49.7|0.02824|0.04794|0.010811754666692|0.55|0.054|20|8|-0.054127382146439|1.9142938816449
2024-02-10 16:47:14|DAILY|07922|100753|/equities/jinfeng-wine|SHANGHAICOMP|-5.4229933055492|7|-0.1065|1|-0.1065|4.95|-0.09772|29.15|-0.02844|0.01857|-0.00029476533025307|0.559|0.11711|34|12|0.043318956870612|3.8122467402207
2024-02-10 16:47:15|DAILY|07923|101188|/equities/jinjiang-trvl|SHANGHAICOMP|1.1519149654254|19|0.0201|1|0.02015|1.266|-0.03737|36.26|-0.00534|0.02602|0.024012685199231|0.519|0.06769|27|11|-0.012911735205617|2.0745616850552
2024-02-10 16:47:16|DAILY|07924|100770|/equities/jinqiao|SHANGHAICOMP|-13.812187449011|2||0|0.02536|11.32|0.31787|31.13|-0.02246|0.0107|0.00034034628588713|0.563|0.09106|32|14|0.0049157472417252|2.7470471414243
2024-02-10 16:47:17|DAILY|07925|101176|/equities/jinqiao-export|SHANGHAICOMP|-0.97239753053333|8|0.072|1|0.072|0.938|0.05168|35.36|-0.01246|0.01016|0.0026062455212847|0.429|0.04629|28|8|0.0062246740220662|1.4770100300903
2024-02-10 16:47:19|DAILY|07926|100936|/equities/join-buy|SHANGHAICOMP|-7.7206526670023|7|-0.048|1|-0.04798|6.35|-0.17553|29.15|-0.04142|-0.01343|-0.004460302681658|0.529|0.1103|34|14|0.030608826479438|3.3389297893681
2024-02-10 16:47:19|DAILY|07927|100490|/equities/kaikai-indust|SHANGHAICOMP|-10.774949157781|8||0|-0.28045|8.39|-0.01934|29.12|-0.0071|0.0368|0.053147516489746|0.559|0.12953|34|14|0.062708124373119|3.7797532597793
2024-02-10 16:47:20|DAILY|07928|101757|/equities/kaikai-indust-b|SHANGHAICOMP|0.42494271163515|12|-0.0304|1|-0.03043|0.446|-0.03974|46.95|-0.03209|0.01436|0.013400775061906|0.429|0.08776|21|7|0.0085636910732197|2.7525677031093
2024-02-10 16:47:21|DAILY|07929|100346|/equities/kaichuang-mari|SHANGHAICOMP|-9.3582611127096|4||0|-0.17301|7.17|-0.18434|27.61|-0.04452|-0.0073|0.0018959891000326|0.528|0.1017|36|11|-0.0033691073219659|3.1746549648947
2024-02-10 16:47:22|DAILY|07930|997893|/equities/shanghai-kelai-mechatronics-eng|SHANGHAICOMP|18.639669911347|11|0.5971|1|0.59712|21.05|-0.08494|36.48|0.02501|0.05544|0.042054774601092|0.481|0.14862|27|11|0.041570854271357|4.7168110552764
2024-02-10 16:47:24|DAILY|07931|994625|/equities/shanghai-kindly-enterprise-developm|SHANGHAICOMP|-7.6000688276812|41||0|-0.30508|6.97|-0.04658|39.88|-0.00097|0.04047|-0.03220469214645|0.5|0.13912|24|9|0.021032096288867|4.4914754262788
2024-02-10 16:47:25|DAILY|07932|1031322|/equities/shanghai-koal-software|SHANGHAICOMP|-11.076987318432|8|-0.1819|1|-0.1819|8.95|-0.05395|30.94|-0.02255|0.01778|0.0043657918747959|0.594|0.14909|32|14|-0.025132397191575|4.5188585757272
2024-02-10 16:47:26|DAILY|07933|994581|/equities/shanghai-laimu-electronics-co-ltd|SHANGHAICOMP|-7.094872780829|38||0|-0.29902|6.47|-0.01732|47.7|0.06355|0.09799|0.10206447379546|0.6|0.13462|20|9|0.015911200807265|4.3215650857719
2024-02-10 16:47:27|DAILY|07934|994595|/equities/shanghai-laiyifen-co-ltd|SHANGHAICOMP|-12.082570913724|41||0|-0.17709|10.92|0.01648|36.81|0.0058|0.06359|0.036620764618344|0.5|0.13805|26|8|0.037651955867603|4.3718946840521
2024-02-10 16:47:27|DAILY|07935|102965|/equities/lianming-machi|SHANGHAICOMP|-9.2073141223999|44|-0.4426|1|-0.44256|7.57|0.18551|26.22|-0.033|0.00721|0.01070334264659|0.528|0.11178|36|11|0.0015673758865249|3.5818318135765
2024-02-10 16:47:29|DAILY|07936|100946|/equities/autom-instru|SHANGHAICOMP|9.1691932548095|1||0|0|11.26|0.18526|32.16|-0.02703|0.00105|-0.0098761606815465|0.452|0.0819|31|10|-0.060849548645938|2.4651033099298
2024-02-10 16:47:30|DAILY|07937|101187|/equities/autom-instrume|SHANGHAICOMP|0.55405330976861|11|0.0818|2|0.03448|0.63|-0.01652|42.91|0.02821|0.0431|-0.047796173326749|0.609|0.0556|23|12|-0.074316950852558|1.7426379137412
2024-02-10 16:47:31|DAILY|07938|101206|/equities/lingyun-b|SHANGHAICOMP|0.38280461149979|10|-0.0327|1|-0.03271|0.414|-0.08852|39.52|0.00515|0.04209|0.024781473217881|0.52|0.08069|25|9|-0.0092738214643931|2.7053811434303
2024-02-10 16:47:32|DAILY|07939|948392|/equities/longyun-advertising-media|SHANGHAICOMP|-20.340668780938|29||0|-0.5428|15.17|0.42159|28.44|-0.00668|0.03139|0.02445078842466|0.559|0.1221|34|12|0.034547738693467|3.6594693467337
2024-02-10 16:47:33|DAILY|07940|100790|/equities/lujiazui|SHANGHAICOMP|-9.6182873853264|6|0.077|1|0.07701|9.23|-0.01191|28.88|-0.01606|0.00203|0.006182830584324|0.529|0.08824|34|16|-0.020844984802432|2.3656443768997
2024-02-10 16:47:35|DAILY|07941|101190|/equities/lujiazui-devel|SHANGHAICOMP/MSCI_EEM|0.35841387146063|28|0.2207|2|0.19881|0.404|-0.46423|41.74|0.01848|0.04106|-0.048328524546798|0.609|0.05794|23|10|-0.076347517730496|1.8344174265451
2024-02-10 16:47:36|DAILY|07942|945172|/equities/zhejiang-jasan-holding-group|SHANGHAICOMP/EMCONSGROWTH|-34.16332570876|41||0|-0.08338|33.75|0.03083|43.5|0.02053|0.04209|-0.022333785488474|0.727|0.10635|22|11|-0.011397191574724|3.4267362086259
2024-02-10 16:47:37|DAILY|07943|100309|/equities/maling|SHANGHAICOMP|-6.4441706397285|7|0.0099|1|0.00987|6.14|-0.08917|35.39|-0.00737|0.02049|0.014211387315529|0.571|0.08481|28|12|-0.0051273821464393|2.7290411233701
2024-02-10 16:47:38|DAILY|07944|100922|/equities/sh-trading|SHANGHAICOMP|-10.386452332058|8||0|-0.18557|8.69|0.08039|38.08|0.00376|0.05098|0.11222567678984|0.346|0.09954|26|6|0.018214643931795|3.3444653961886
2024-02-10 16:47:39|DAILY|07945|101186|/equities/sh-trading-b|SHANGHAICOMP|-0.43636173024118|9|-0|1|0|0.402|0.04565|44.95|0.04453|0.07384|0.034562731665188|0.5|0.08221|22|7|-0.011518555667001|2.488961885657
2024-02-10 16:47:40|DAILY|07946|100935|/equities/sh-mechanical|SHANGHAICOMP|10.229263412828|1||0|0|11.88|0.11549|36.93|-0.00525|0.03002|0.013284584162794|0.481|0.08617|27|4|-0.015047141424273|2.6803500501505
2024-02-10 16:47:41|DAILY|07947|101763|/equities/sh-mechanical-b|SHANGHAICOMP|0.89146653122365|12|0.0561|2|0.04423|0.968|-0.05516|39.44|0.00472|0.02405|0.00077798371752784|0.56|0.05838|25|11|-0.034410230692076|1.8657081243731
2024-02-10 16:47:42|DAILY|07948|100964|/equities/dacheng-pestic|SHANGHAICOMP|-14.638035567158|14|-0.0785|1|-0.07847|13.27|-0.00652|34.57|0.03512|0.07696|0.048558395492864|0.571|0.13773|28|10|0.043344546381243|4.6369622833843
2024-02-10 16:47:43|DAILY|07949|1010634|/equities/shanghai-moons-electric-co-ltd|SHANGHAICOMP|-42.322159612447|28||0|-0.33694|40.5|-0.05559|34.64|0.01407|0.08186|0.13016974683054|0.643|0.14194|28|9|0.19600702106319|5.2516479438315
2024-02-10 16:47:44|DAILY|07950|100762|/equities/huangpu-estate|SHANGHAICOMP|-4.7528507717705|8||0|-0.23913|3.85|-0.03619|35.36|-0.02038|0.0115|-0.018604828510867|0.643|0.11496|28|13|-0.028206619859579|3.3541664994985
2024-02-10 16:47:46|DAILY|07951|100759|/equities/new-world|SHANGHAICOMP|-6.7703804459017|6||0|-0.02299|5.95|-0.15651|31|-0.00746|0.02391|-0.0023847524285357|0.563|0.07483|32|12|-0.022320962888666|2.7140561685055
2024-02-10 16:47:47|DAILY|07952|100933|/equities/no.-1-pharmacy|SHANGHAICOMP|-10.235345219857|20||0|-0.22633|8.99|0.04029|32.6|-0.02443|0.0138|0.021560559774192|0.567|0.1068|30|11|0.032518555667001|3.3833289869609
2024-02-10 16:47:48|DAILY|07953|100769|/equities/bestv-new-medi|SHANGHAICOMP|-7.3017600855367|5|0.0579|1|0.05795|7.12|-0.08111|41.38|-0.01313|0.02072|-0.012740307480279|0.708|0.08266|24|14|-0.017921765295888|2.3069759277834
2024-02-10 16:47:49|DAILY|07954|101092|/equities/shanghai-pharm|SHANGHAICOMP|15.85279371024|11|0.0451|1|0.04513|17.6|-0.04139|34.03|-0.0051|0.01502|0.0090806340844337|0.621|0.07835|29|16|0.013583751253761|2.4764543630893
2024-02-10 16:47:49|DAILY|07955|100807|/equities/jinshan-devp|SHANGHAICOMP|-10.590793369181|8|-0.3049|1|-0.30495|8.57|0.19367|30.63|-0.02155|0.0166|0.0079923196696278|0.625|0.093|32|14|-0.0086534954407295|2.9813191489362
2024-02-10 16:47:51|DAILY|07956|101173|/equities/jinshan-devp-b|SHANGHAICOMP|-0.32070241466337|6||0|0.03125|0.297|-0.0137|44.64|-0.00677|0.02094|-0.01338460348508|0.682|0.07079|22|9|-0.029811550151976|2.0975815602837
2024-02-10 16:47:52|DAILY|07957|100501|/equities/pudong-cons|SHANGHAICOMP|-7.0065049374663|5||0|-0.031|5.94|-0.03345|29.18|-0.02697|0.00491|-0.0019572473204186|0.529|0.08157|34|12|0.012823293172691|2.4659156626506
2024-02-10 16:47:53|DAILY|07958|1054849|/equities/shanghai-putailai-new-energy|SHANGHAICOMP|-17.966562064501|117||0|-0.53205|16.72|-0.0267|29.37|-0.08866|-0.00198|0.011262355893237|0.533|0.14367|30|9|-0.054340020060181|4.702555667001
2024-02-10 16:47:54|DAILY|07959|100786|/equities/qiangsheng|SHANGHAICOMP|-4.7001145391295|7|0.045|1|0.04505|4.64|-0.09522|28.82|-0.03615|-0.00116|0.019067568158165|0.618|0.10338|34|16|0.0317261663286|3.0858904665314
2024-02-10 16:47:55|DAILY|07960|996083|/equities/shanghai-rongtai-health-technology|SHANGHAICOMP|-19.392257870015|14||0|-0.1284|17.65|-0.07619|49.2|0.03004|0.06738|0.0070446046926204|0.55|0.0984|20|6|-0.034267803410231|3.2414002006018
2024-02-10 16:47:57|DAILY|07961|953915|/equities/shanghai-runda-medical-technology-c|SHANGHAICOMP|-17.0127344767|34||0|-0.2655|15.05|0.42388|28.35|-0.00553|0.02339|0.03853725046221|0.735|0.12541|34|20|0.087109327983952|4.4006318956871
2024-02-10 16:47:58|DAILY|07962|100802|/equities/sanmao-group|SHANGHAICOMP|-10.125958708669|6|-0.2796|1|-0.27962|7.6|-0.11432|29.18|-0.05807|-0.01709|-0.012595797510507|0.588|0.1247|34|14|0.010359077231695|3.5167241725175
2024-02-10 16:47:59|DAILY|07963|101182|/equities/sanmao-textile|SHANGHAICOMP|-0.51871879785477|4|0.024|1|0.02402|0.469|-0.00751|41.42|-0.01223|0.01173|0.0053544890690924|0.583|0.07993|24|12|-0.017197592778335|2.7126118355065
2024-02-10 16:48:00|DAILY|07964|100758|/equities/shenda|SHANGHAICOMP|-3.0408310184322|6||0|-0.24051|2.4|-0.13247|27.56|-0.04431|-0.00845|-0.024433567413163|0.556|0.09696|36|16|-0.067403209628887|3.0941504513541
2024-02-10 16:48:01|DAILY|07965|100750|/equities/shenqi-phar|SHANGHAICOMP|-6.1892204211216|39|-0.2884|1|-0.28844|5.6|-0.06532|34.25|0.02214|0.06826|0.061515000333152|0.571|0.11498|28|12|0.019184553660983|3.6796750250752
2024-02-10 16:48:03|DAILY|07966|101169|/equities/shenqi-b|SHANGHAICOMP|-0.66317178878929|48|-0.1285|1|-0.12845|0.631|0.15176|52.78|0.05127|0.10592|0.090693085935812|0.5|0.08055|18|3|0.0017141424272818|3.0343049147442
2024-02-10 16:48:03|DAILY|07967|100934|/equities/shentong-metro|SHANGHAICOMP|-7.6825789139413|6||0|-0.12817|6.53|-0.05907|26.11|-0.01464|0.02357|0.033851110752952|0.526|0.09975|38|13|0.021942828485456|2.9920842527583
2024-02-10 16:48:04|DAILY|07968|942803|/equities/erfangji|SHANGHAICOMP|-4.569820198466|7|-0.0094|1|-0.00937|4.23|-0.10525|33.03|-0.0315|0.00157|-0.016198902168093|0.7|0.10757|30|13|-0.047615847542628|3.1282306920762
2024-02-10 16:48:05|DAILY|07969|942837|/equities/shibei-hi-tech|SHANGHAICOMP|0.15366363728554|11|-0.0465|1|-0.04651|0.164|-0.00572|47|0.00837|0.03|-0.025418948665842|0.476|0.07113|21|6|-0.075479438314945|2.2419338014042
2024-02-10 16:48:06|DAILY|07970|100923|/equities/sh-shi-mao|SHANGHAICOMP|-1.1571155858965|6||0|-0.04673|1.02|-0.1157|41.29|0.03998|0.07607|-0.037176123116598|0.542|0.10742|24|8|-0.11767469879518|3.2055291164659
2024-02-10 16:48:08|DAILY|07971|1052667|/equities/shanghai-shine-link|SHANGHAICOMP|-9.6459145581213|8|-0.3829|1|-0.38293|7.59|0.26541|33|-0.00938|0.01511|0.036913588128799|0.5|0.08644|30|11|-0.00058274824473418|2.7805305917753
2024-02-10 16:48:09|DAILY|07972|1056005|/equities/shanghai-shuixing-textile-a|SHANGHAICOMP|14.254266111969|18|0.0461|1|0.04609|15.66|0.05078|39.2|-0.02839|-0.00229|-0.0063074681411279|0.52|0.08713|25|10|0.016501504513541|2.818001003009
2024-02-10 16:48:10|DAILY|07973|100605|/equities/modern-pharm|SHANGHAICOMP|-8.9874006680844|5|0.0652|1|0.06522|8.82|-0.11159|35.46|-0.02172|0.01333|0.0057569689697525|0.571|0.08532|28|10|0.020537612838515|2.8380972918756
2024-02-10 16:48:11|DAILY|07974|1117911|/equities/shanghai-sinotec-co|SHANGHAICOMP|-7.3167021606207|18|-0.3459|1|-0.34594|5.88|0.09477|37.69|0.00589|0.03957|-0.0040173845714361|0.462|0.11049|26|8|-0.098109327983952|3.6858294884654
2024-02-10 16:48:12|DAILY|07975|100778|/equities/chengtou-holdi|SHANGHAICOMP|-3.7957094041399|6||0|0.03458|3.59|-0.05804|33.07|-0.00438|0.0149|-0.00017768314231521|0.6|0.07624|30|13|-0.033242728184554|2.2273671013039
2024-02-10 16:48:13|DAILY|07976|1054850|/equities/shanghai-smith-adhesive|SHANGHAICOMP|-8.5342256128302|17|-0.3524|1|-0.35239|6.91|0.18038|32.7|-0.02665|0.01653|0.030701345847329|0.533|0.1227|30|11|0.0067001003009027|4.0556820461384
2024-02-10 16:48:14|DAILY|07977|1054847|/equities/shanghai-sunglow-packaging|SHANGHAICOMP|-11.267213172729|8|-0.2364|1|-0.2364|8.56|-0.00598|29.12|-0.04945|-0.00294|0.031235938179777|0.441|0.12471|34|9|0.011465396188566|3.921668004012
2024-02-10 16:48:15|DAILY|07978|100757|/equities/tianchen-co|SHANGHAICOMP|-7.9343229181529|78||0|-0.41918|6.54|0.02764|41.82|-0.01421|0.02618|0.043160718781937|0.591|0.10455|22|8|0.027582748244734|3.4846700100301
2024-02-10 16:48:16|DAILY|07979|996181|/equities/shanghai-tianyang-hot-melt-adhesiv|SHANGHAICOMP|-6.6004822842105|14|-0.2618|1|-0.26176|5.02|-0.12709|32.8|-0.04775|0.02636|-0.023989919886645|0.567|0.13899|30|13|-0.01255667001003|4.7582026078235
2024-02-10 16:48:17|DAILY|07980|1062259|/equities/shanghai-tianyong-engineering-a|SHANGHAICOMP|-18.793313336501|8||0|-0.38385|14.27|0.14637|35.36|-0.01667|0.03574|0.026365611284646|0.607|0.12225|28|10|-0.0043480441323973|4.0909037111334
2024-02-10 16:48:19|DAILY|07981|100776|/equities/sh-tongda|SHANGHAICOMP|-10.988008067148|7|-0.2457|1|-0.24574|9.3|0.07124|32.13|0.0031|0.05129|0.0065162452068582|0.467|0.1204|30|10|1.4432989690706E-5|3.7187474226804
2024-02-10 16:48:20|DAILY|07982|100944|/equities/tongji-tech|SHANGHAICOMP|-9.3921939502951|32||0|-0.07503|8.63|0.00049|30.13|-0.04032|-0.00352|-0.0047114559535157|0.563|0.07588|32|13|0.012385929648241|2.7290683417085
2024-02-10 16:48:21|DAILY|07983|994535|/equities/shanghai-trendzone-construction-dec|SHANGHAICOMP|-2.4297369489148|7||0|-0.12602|2.15|-0.12456|29.09|-0.04494|0.00428|-0.024979690487339|0.559|0.11787|34|10|-0.057872361809045|3.6805768844221
2024-02-10 16:48:22|DAILY|07984|100920|/equities/sh-tunnel-eng|SHANGHAICOMP|-6.154720873467|4||0|0.09222|6.04|-0.05997|29.24|-0.02353|-0.00461|0.0085189988758405|0.559|0.0655|34|12|0.0096409227683049|2.0574884653962
2024-02-10 16:48:23|DAILY|07985|1024784|/equities/shanghai-vohringer|SHANGHAICOMP|-4.5680845162262|17||0|-0.43417|3.61|-0.09306|32.7|-0.03262|-0.0004|-0.036059604161821|0.533|0.10636|30|13|-0.077398194583751|3.2609608826479
2024-02-10 16:48:24|DAILY|07986|100777|/equities/wai-gaoqiao|SHANGHAICOMP|-10.807370830923|8|-0.1193|1|-0.11933|9.52|0.10369|35.36|-0.01996|0.00956|-0.016918239923481|0.571|0.0726|28|12|-0.046227683049147|2.07544332999
2024-02-10 16:48:25|DAILY|07987|101177|/equities/wai-gaoqiao-b|SHANGHAICOMP|0.65954763515824|29|0.1207|1|0.12069|0.715|0.00683|57|0.01514|0.04511|0.003157040498118|0.647|0.0382|17|7|-0.047534603811434|1.5294262788365
2024-02-10 16:48:26|DAILY|07988|100772|/equities/sh-wanye|SHANGHAICOMP|-12.604125336692|36|-0.2784|1|-0.27839|11.82|0.0223|40.08|0.04379|0.08053|0.078580108510118|0.583|0.14723|24|11|0.025349047141424|4.8377001003009
2024-02-10 16:48:27|DAILY|07989|996070|/equities/shanghai-weaver-network-co-ltd|SHANGHAICOMP|-36.437534642437|134||0|-0.49768|35.78|-0.094|35.92|0.00772|0.04188|0.088641606146748|0.417|0.12468|24|6|0.035218090452261|4.2727125628141
2024-02-10 16:48:28|DAILY|07990|994549|/equities/shanghai-wondertek-software-corp-lt|SHANGHAICOMP|-11.154122983164|36||0|-0.47525|9.01|-0.07474|40.08|0.01983|0.06786|0.046688762797736|0.667|0.12742|24|10|-0.023842527582748|4.0255636910732
2024-02-10 16:48:30|DAILY|07991|100785|/equities/xin-nanyang|SHANGHAICOMP|-8.1858894327795|38||0|-0.31369|7.57|0.26782|40|0.02324|0.06298|0.017031725951547|0.625|0.1344|24|11|-0.034058174523571|3.8854914744233
2024-02-10 16:48:30|DAILY|07992|100925|/equities/sh-xinhua-medi|SHANGHAICOMP|-5.0668009493332|2||0|0.03342|4.02|-0.21573|29.29|-0.04631|-0.01111|-0.028292602482117|0.676|0.12955|34|16|-0.0061594784353059|3.5951965897693
2024-02-10 16:48:31|DAILY|07993|100845|/equities/xinmei|SHANGHAICOMP|-16.73503761591|8||0|-0.0527|14.02|-0.10393|29.09|0.0275|0.08072|0.077578075463717|0.735|0.1557|34|20|0.12997590361446|5.2238002008032
2024-02-10 16:48:32|DAILY|07994|953912|/equities/shanghai-xintonglian-packaging-co-l|SHANGHAICOMP|-8.3657401276343|16||0|-0.2619|7.13|-0.04921|40.92|-0.00778|0.02048|0.0038772414699343|0.5|0.11418|24|10|-0.026475426278837|3.7637993981946
2024-02-10 16:48:33|DAILY|07995|994547|/equities/shanghai-yahong-moulding-co-ltd|SHANGHAICOMP|-12.94780870751|7||0|-0.23197|10.33|-0.03778|38.04|-0.02177|0.01845|0.046277901180336|0.615|0.12528|26|10|0.023309547738694|3.7686251256281
2024-02-10 16:48:35|DAILY|07996|100924|/equities/yimin|SHANGHAICOMP|-3.9180218341027|15||0|-0.11413|3.26|-0.11111|28.62|-0.0212|0.00522|0.0064026356875815|0.559|0.09|34|14|0.016216818642351|2.598937183384
2024-02-10 16:48:36|DAILY|07997|1162070|/equities/shanghai-yongguan-adhesive-products|SHANGHAICOMP|-12.176934326041|15||0|-0.20526|11.19|0.0419|37.58|-0.0041|0.03504|0.012103877054163|0.615|0.10736|26|10|-0.055156407669021|3.5629192734612
2024-02-10 16:48:37|DAILY|07998|100783|/equities/yuyuan-tourist|SHANGHAICOMP/EMCONSGROWTH|6.2639830121605|11|0.0639|1|0.06386|6.83|0.07|31.84|0.00328|0.03544|0.022952940618088|0.581|0.09355|31|10|0.0082306920762287|2.7597101303912
2024-02-10 16:48:37|DAILY|07999|100985|/equities/zhangjiang|SHANGHAICOMP|-17.989198359355|7||0|0.08636|17.36|-0.11513|30.97|-0.0118|0.01769|0.020571325309485|0.531|0.11264|32|12|0.050119358074223|3.4070020060181
2024-02-10 16:48:38|DAILY|08000|100531|/equities/zhenhua-heavy|SHANGHAICOMP|2.9068249259136|2||0|-0.00606|3.28|-0.08316|39.84|-0.00383|0.02256|-0.0048188579793115|0.48|0.07643|25|8|0.0065215646940823|2.5388836509529
2024-02-10 16:48:40|DAILY|08001|101199|/equities/sh-zhenhua-b|SHANGHAICOMP|0.18332316401275|11|0.0524|2|0.03061|0.202|-0.16596|58.06|0.0249|0.04142|-0.027526387722402|0.529|0.06431|17|8|-0.041433299899699|2.0972116349047
2024-02-10 16:48:41|DAILY|08002|100441|/equities/zijiang|SHANGHAICOMP|4.0722132500215|2|0.0198|1|0.01978|4.64|-0.08817|30.18|0.00503|0.03737|0.053920371565573|0.455|0.09017|33|11|0.053716148445336|3.157852557673
2024-02-10 16:48:42|DAILY|08003|101085|/equities/dongfeng-print|SHANGHAICOMP|-3.6854104960596|43|-0.1504|1|-0.15038|3.39|-0.02441|27.91|-0.03393|0.00474|0.011308318071595|0.559|0.09514|34|12|-0.040110998990918|2.9295065590313
2024-02-10 16:48:43|DAILY|08004|100696|/equities/shanxi-coal|SHANGHAICOMP|-17.866158239104|16|0.0525|1|0.05254|17.83|-0.01703|32.73|-0.02576|0.02218|0.018020751677549|0.467|0.16925|30|11|0.16179739217653|4.9981935807422
2024-02-10 16:48:44|DAILY|08005|100854|/equities/shanxi-coking|SHANGHAICOMP|4.2910631696515|1||0|0|4.87|-0.02579|26.95|-0.03158|-0.00095|-0.0017456966986272|0.568|0.11243|37|15|0.049363089267803|3.4541735205617
2024-02-10 16:48:46|DAILY|08006|100754|/equities/lian-hua-fibre|SHANGHAICOMP|-3.509604667359|6|-0.1156|1|-0.11561|3.06|0.03924|41.33|0.01329|0.05011|0.016409911161353|0.458|0.10293|24|5|-0.016803410230692|3.189109327984
2024-02-10 16:48:47|DAILY|08007|101178|/equities/lianhua-fibre|SHANGHAICOMP|0.22759096686407|10|0.0264|2|-0.00778|0.255|-0.25723|52|0.02999|0.06328|-0.023515876321308|0.579|0.09251|19|9|-0.014889669007021|3.2244332998997
2024-02-10 16:48:48|DAILY|08008|100498|/equities/taiyuan-chemic|SHANGHAICOMP|-3.11796037348|16||0|-0.44144|2.48|0.03738|37.77|-0.01328|0.02467|0.060729312768058|0.538|0.1084|26|9|-0.013444332998997|3.6233951855567
2024-02-10 16:48:49|DAILY|08009|100372|/equities/lanhua-sci-tec|SHANGHAICOMP|-11.8598878567|1||0|0|10.65|0.12698|29.32|-0.04065|-0.00623|0.016922067884968|0.676|0.12294|34|18|0.096101303911735|3.4494613841525
2024-02-10 16:48:49|DAILY|08010|101108|/equities/luan-env-ener|SHANGHAICOMP|21.628722206702|10|0.0068|1|0.00682|23.61|0.10197|34.07|0.01828|0.06144|0.10457332078416|0.517|0.11297|29|9|0.16454764292879|3.8687893681043
2024-02-10 16:48:51|DAILY|08011|100890|/equities/shanxi-fenjiu|SHANGHAICOMP/EMCONSGROWTH|202.48917492335|3|0.0246|1|0.02457|225.2|-0.06064|36.85|0.07199|0.10988|0.16143698772646|0.704|0.12186|27|13|0.16641223671013|3.9871293881645
2024-02-10 16:48:52|DAILY|08012|100912|/equities/shenma-indu|SHANGHAICOMP|4.9552772672903|1||0|0|6.35|0.06538|43.3|0.04525|0.0719|0.047968027715403|0.565|0.11817|23|9|0.012913654618474|3.4232580321285
2024-02-10 16:48:53|DAILY|08013|100773|/equities/shenergy|SHANGHAICOMP|6.8445779164691|43|0.2136|2|0.20259|7.42|-0.05513|41.52|0.00407|0.02108|-0.0071144712563422|0.522|0.07806|23|10|0.041337011033099|2.4804924774323
2024-02-10 16:48:54|DAILY|08014|100587|/equities/tiancheng|SHANGHAICOMP|7.9706223929233|2|0.103|2|0.07037|9.43|-0.06476|34.34|0.04979|0.08965|0.0758627070242|0.655|0.13576|29|12|0.054277833500502|4.1470682046138
2024-02-10 16:48:55|DAILY|08015|100418|/equities/shengyi-tech|SHANGHAICOMP|-16.04652324845|24||0|-0.09311|15|-0.06834|30.44|-0.03304|0.00105|-0.0028848193017557|0.531|0.11246|32|11|-0.012568706118355|3.3179709127382
2024-02-10 16:48:57|DAILY|08016|100747|/equities/jinbei-automot|SHANGHAICOMP|-3.8376366738792|30|-0.2971|1|-0.29713|3.43|-0.00795|53.78|0.07045|0.09968|0.067168077601957|0.667|0.11333|18|11|0.026531594784353|4.0604643931795
2024-02-10 16:48:58|DAILY|08017|100590|/equities/jinshan|SHANGHAICOMP|-2.4343548846223|6||0|-0.09583|2.17|-0.08397|29.12|-0.0075|0.03465|0.015696953343571|0.559|0.11426|34|15|0.060610050251256|3.7469628140704
2024-02-10 16:48:58|DAILY|08018|994610|/equities/shenyang-toly-bread-co-ltd|SHANGHAICOMP/EMCONSGROWTH|-6.9058638325398|48|-0.1529|1|-0.1529|6.87|-0.05158|47.5|0.00324|0.05082|-0.037074785381718|0.5|0.11096|20|9|-0.11584954864594|3.5921614844534
2024-02-10 16:48:59|DAILY|08019|951038|/equities/shenzhen-ellassay-fashion|SHANGHAICOMP|-8.0032110168664|33|-0.215|1|-0.21499|7.12|-0.10816|43.86|-0.00991|0.03126|0.0018250847079334|0.591|0.10383|22|9|-0.050379137412237|3.1785977933801
2024-02-10 16:49:00|DAILY|08020|100698|/equities/sz-expressway|SHANGHAICOMP|-9.4526712620329|2||0|0.02931|8.78|-0.07684|33.2|-0.01548|0.01262|-0.010706877749272|0.567|0.06546|30|14|-0.014480441323972|2.1333009027081
2024-02-10 16:49:02|DAILY|08021|101052|/equities/shenzhen-gas|SHANGHAICOMP|-6.6564483892011|33|-0.0491|1|-0.04913|6.58|-0.00376|37.12|0.00576|0.03383|0.019087030094637|0.615|0.07321|26|10|0.0037301905717151|2.7879217652959
2024-02-10 16:49:03|DAILY|08022|945935|/equities/shenzhen-gongjin-electronics|SHANGHAICOMP|-6.960992888188|36||0|-0.23826|6.65|-0.1399|28.29|-0.02979|-0.00615|-0.027794168735637|0.588|0.11456|34|17|-0.015998996990973|3.4934633901705
2024-02-10 16:49:04|DAILY|08023|994548|/equities/shenzhen-huiding-technology-co-ltd|SHANGHAICOMP|49.552168530605|1||0|0|57.86|-0.14949|34.38|0.01707|0.0507|-0.013527845807712|0.621|0.1076|29|13|-0.095174523570712|3.5856168505517
2024-02-10 16:49:05|DAILY|08024|100396|/equities/heungkong-hold|SHANGHAICOMP|-1.6518219332514|6|-0.0994|1|-0.09938|1.45|-0.14151|35.43|-0.03441|0.00593|-0.0064781223643835|0.5|0.08775|28|9|-0.022937813440321|2.8920110330993
2024-02-10 16:49:06|DAILY|08025|1031218|/equities/shenzhen-hopewind-electric|SHANGHAICOMP|-21.605945198452|9||0|-0.06361|20.61|-0.08974|38.04|0.00912|0.05096|0.096942520320187|0.5|0.1554|26|8|0.1400591775326|5.0492196589769
2024-02-10 16:49:08|DAILY|08026|100630|/equities/kingdom-ss|SHANGHAICOMP|10.25493179882|12|0.1325|2|0.07511|12.31|-0.14988|42.43|-0.01181|0.02564|-0.026718219572173|0.609|0.12271|23|7|-0.015598784194529|3.6436778115502
2024-02-10 16:49:08|DAILY|08027|996075|/equities/shenzhen-kinwong-electronic-co-ltd|SHANGHAICOMP|16.018451408358|2|0.0274|1|0.02736|19.15|-0.11701|26.92|-0.04676|-0.01394|-0.039461769109614|0.676|0.10757|37|20|-0.021466399197593|3.494222668004
2024-02-10 16:49:09|DAILY|08028|997535|/equities/shanghai-originaldow-advanced-comp|SHANGHAICOMP|-34.949541779449|48|-0.41|1|-0.41|29.5|0.35099|31.67|-0.04466|-0.01837|0.044372510657202|0.533|0.1257|30|14|0.094849548645938|4.201629889669
2024-02-10 16:49:10|DAILY|08029|1031229|/equities/shenzhen-sunxing-light-alloys|SHANGHAICOMP|-11.263746763216|15|-0.4339|1|-0.43389|8.82|-0.06651|30.72|-0.01509|0.02491|-0.011015586835851|0.5|0.11745|32|13|-0.06443630892678|3.9552186559679
2024-02-10 16:49:11|DAILY|08030|1008681|/equities/shijiazhuang-kelin-electric-co-ltd|SHANGHAICOMP|-16.527098221284|14|-0.0953|1|-0.09527|15.29|0.03744|41|0.02041|0.0763|0.073008827268957|0.542|0.11398|24|9|0.080224674022066|4.102627883651
2024-02-10 16:49:13|DAILY|08031|100729|/equities/shinva-medical|SHANGHAICOMP|-21.740235087778|34|-0.148|1|-0.14804|20.89|-0.00285|32.13|0.01541|0.05263|0.030209411159731|0.567|0.1365|30|14|0.085803410230692|4.3591995987964
2024-02-10 16:49:14|DAILY|08032|100637|/equities/shuangliang|SHANGHAICOMP|6.3268032548966|1||0|0|7.72|-0.10488|32.16|0.05086|0.08284|0.089497269999608|0.548|0.12488|31|15|0.13273620862588|4.0893761283852
2024-02-10 16:49:15|DAILY|08033|951034|/equities/dalian-energas-gas-system|SHANGHAICOMP|-6.7677261831535|33||0|-0.20321|5.96|-0.07011|36.69|-0.00097|0.04091|0.016176031333054|0.615|0.11642|26|7|-0.022084178498986|3.921069979716
2024-02-10 16:49:16|DAILY|08034|100940|/equities/changhong-elec|SHANGHAICOMP|-4.5313138803731|70||0|-0.2029|4.4|0.31184|38.67|0.02199|0.05433|0.040728821857604|0.583|0.10528|24|11|0.073210631895687|3.37174222668
2024-02-10 16:49:17|DAILY|08035|100797|/equities/chuantou-ener|SHANGHAICOMP|14.661771999303|11|0.0274|1|0.02735|15.4|0.21494|36.56|-0.01748|0.00235|0.054203295315125|0.407|0.0699|27|9|0.057871614844534|2.2303861584754
2024-02-10 16:49:19|DAILY|08036|101065|/equities/em-technology|SHANGHAICOMP|8.1920740102628|1||0|0|9.87|-0.14693|32.16|-0.03766|0.01139|-0.027091849205871|0.548|0.13152|31|12|0.11432296890672|4.3604784353059
2024-02-10 16:49:19|DAILY|08037|101046|/equities/sichuan-expres|SHANGHAICOMP|4.1229907966204|11|-0.031|1|-0.03104|4.37|-0.01467|34.03|-0.01967|0.00218|0.016641769993205|0.483|0.07377|29|13|0.021521564694082|2.3801785356068
2024-02-10 16:49:20|DAILY|08038|1162078|/equities/sichuan-furong-tech|SHANGHAICOMP|-10.097807012332|34|-0.2869|1|-0.28695|9.07|0.01193|43.55|0.03908|0.07761|0.024023448599725|0.545|0.11119|22|10|-0.079524722502523|3.714702320888
2024-02-10 16:49:21|DAILY|08039|100806|/equities/gold-summit|SHANGHAICOMP|-5.088395231354|37||0|-0.53961|4.01|0.58076|34.32|-0.00929|0.03896|0.042015680721172|0.607|0.10796|28|9|-0.038929789368104|3.4618104312939
2024-02-10 16:49:22|DAILY|08040|101156|/equities/hebang-corp|SHANGHAICOMP|2.3380717426703|74|0.0546|1|0.05462|2.51|-0.05837|40.17|0.02115|0.0692|0.091218876144368|0.522|0.10222|23|6|0.084396188565697|3.3601534603811
2024-02-10 16:49:24|DAILY|08041|1024789|/equities/sichuan-huati-lighting|SHANGHAICOMP|-10.456185505152|13||0|-0.35928|8.15|0.07551|27.36|-0.06001|-0.02361|-0.020218721084478|0.444|0.12228|36|10|-0.090936810431294|3.9927091273821
2024-02-10 16:49:25|DAILY|08042|100383|/equities/sc-langsha|SHANGHAICOMP|-13.07717775077|34|-0.3967|1|-0.39669|10.92|0.02007|34.43|-0.04345|-0.00568|0.0029550201230134|0.464|0.11612|28|11|-0.0054653961885657|3.4378415245737
2024-02-10 16:49:26|DAILY|08043|100642|/equities/dikang-pharm|SHANGHAICOMP|-0.54065520082553|20||0|-0.57895|0.4|-0.16667|43.78|0.06336|0.10358|-0.074052187740414|0.611|0.12989|18|8|-0.32261710037175|3.6755501858736
2024-02-10 16:49:27|DAILY|08044|100353|/equities/mingxing-elect|SHANGHAICOMP|-7.1263524245864|17||0|-0.17189|6.6|-0.08496|27.25|-0.04625|-0.02483|-0.0057817280893078|0.583|0.10139|36|16|0.020911735205617|3.165110330993
2024-02-10 16:49:28|DAILY|08045|100306|/equities/sichuan-road|SHANGHAICOMP|7.5273708716871|11|0.0536|2|-0.00376|7.95|0.28357|33.62|-0.02084|0.03408|0.092272714722421|0.414|0.0996|29|6|0.11845177664975|3.1398964467005
2024-02-10 16:49:30|DAILY|08046|101159|/equities/star-cable|SHANGHAICOMP|-4.9218822266435|9||0|-0.25049|3.83|-0.23388|30.59|0.00907|0.05716|0.030182649836811|0.563|0.12298|32|13|-0.050398176291793|4.0028723404255
2024-02-10 16:49:31|DAILY|08047|100887|/equities/swellfun|SHANGHAICOMP/EMCONSGROWTH|-50.01733340063|48||0|-0.16586|46.82|-0.06509|36.54|0.04697|0.07962|0.025192396765737|0.615|0.11708|26|12|0.034633901705115|4.0266870611835
2024-02-10 16:49:31|DAILY|08048|1162050|/equities/sichuan-teway-food-group|SHANGHAICOMP|10.899663061291|2|0.0387|2|-0.00796|12.46|0.01603|43.3|0.06257|0.09106|0.01691496531991|0.565|0.1398|23|11|-0.024756268806419|4.1830641925777
2024-02-10 16:49:32|DAILY|08049|100819|/equities/tuopaishede-wi|SHANGHAICOMP|-84.890509236153|24||0|-0.10898|75.71|-0.10821|30.38|0.07135|0.11631|0.067972482300055|0.438|0.14192|32|9|0.15044422110553|4.5512030150754
2024-02-10 16:49:33|DAILY|08050|100385|/equities/western-resour|SHANGHAICOMP|-0.88678307487019|2||0|-0.05128|0.74|-0.49457|37.95|0.11297|0.14666|0.033969327763|0.6|0.15725|20|8|-0.14422894736842|4.5748802631579
2024-02-10 16:49:35|DAILY|08051|100667|/equities/xichang-power|SHANGHAICOMP|-6.6887492607341|16||0|-0.30227|5.54|-0.07515|35.07|-0.02607|0.02428|0.022712076424028|0.464|0.10967|28|7|-0.014028084252758|3.9600571715145
2024-02-10 16:49:36|DAILY|08052|945936|/equities/silvery-dragon-prestressed-mat|SHANGHAICOMP|-5.0498707739992|24|-0.1769|1|-0.1769|4.56|0.17023|34.79|-0.02163|0.02715|0.050515079264108|0.536|0.0945|28|9|0.041896690070211|3.4987622868606
2024-02-10 16:49:37|DAILY|08053|1056015|/equities/sino-agri-leading-biosciences-a|SHANGHAICOMP|-18.850541232391|6|-0.0518|1|-0.05179|15.93|0.02105|38.15|-0.03988|0.01421|-0.00029094712101633|0.538|0.12129|26|10|0.059438314944834|3.7806018054162
2024-02-10 16:49:38|DAILY|08054|100624|/equities/sino-platinum|SHANGHAICOMP|12.108191757783|2|0.0211|2|0.00661|13.71|0.01697|31.94|0.00945|0.04987|0.045176103019013|0.548|0.09876|31|11|0.052492431886983|3.5081241170535
2024-02-10 16:49:38|DAILY|08055|100658|/equities/sinochem|SHANGHAICOMP|3.6099081771663|2|0.0539|2|0.0314|4.27|0.07254|32.13|0.00482|0.03243|0.0079385022383075|0.613|0.08861|31|9|0.0010310932798395|2.8972798395186
2024-02-10 16:49:40|DAILY|08056|100360|/equities/sinolink-sec|SHANGHAICOMP|7.9825769440842|2|0.0176|2|0.0045|8.93|-0.02308|34|-0.0169|0.01961|-0.017376915459875|0.448|0.09634|29|9|0.023403242147923|3.0831114488348
2024-02-10 16:49:41|DAILY|08057|942827|/equities/sinoma-jieneng|SHANGHAICOMP|-6.9986684969242|4||0|-0.1543|5.7|0.05713|27.61|-0.04093|0.00045|0.03138617233629|0.667|0.1225|36|14|0.061127382146439|3.7374242728185
2024-02-10 16:49:42|DAILY|08058|100998|/equities/sinoma-engine|SHANGHAICOMP|9.9378006723541|28|0.1805|1|0.18048|11.25|-0.23577|45.14|0.00971|0.04741|0.026790845192266|0.619|0.11497|21|9|0.082801025641026|3.6764707692308
2024-02-10 16:49:43|DAILY|08059|100544|/equities/sinomach-auto|SHANGHAICOMP|-7.8759631622369|5||0|0.0793|7.35|-0.17754|27.58|-0.04366|0.0007|-0.0026066787060771|0.583|0.14804|36|13|0.080575727181545|4.5342266800401
2024-02-10 16:49:44|DAILY|08060|100629|/equities/guotong|SHANGHAICOMP|-12.077155534468|5||0|-0.16737|9.85|-0.16218|33.1|-0.03138|-0.00733|-0.01747156554095|0.567|0.12981|30|15|0.031716148445336|3.6848054162487
2024-02-10 16:49:46|DAILY|08061|100963|/equities/s-yizheng-chem|SHANGHAICOMP|1.65183187988|2|-0|1|0|1.84|0.09524|34.34|-0.01651|-0.00507|-0.00088870479460572|0.655|0.08408|29|19|-0.003332998996991|2.6448615847543
2024-02-10 16:49:47|DAILY|08062|20144|/equities/sinopec-shanghai-petrochemical-co|SHANGHAICOMP|-2.8030305441262|4||0|0.15226|2.8|-0.1259|33.13|-0.02883|0.0068|0.0074207963520802|0.6|0.08187|30|11|-0.012874623871615|2.6344674022066
2024-02-10 16:49:48|DAILY|08063|1162082|/equities/sinosoft|SHANGHAICOMP|-26.247622580322|50|-0.1607|1|-0.16068|26.17|-0.05524|33.86|0.00242|0.02162|0.0096577494989895|0.679|0.11688|28|16|-0.030438314944835|3.4204694082247
2024-02-10 16:49:48|DAILY|08064|1122728|/equities/sinotrans-a|SHANGHAICOMP|5.1068193331567|11|0.0368|2|-0.01897|5.69|0.03304|29.91|-0.02609|0.01502|0.016823007786494|0.606|0.09531|33|9|0.055009027081244|3.0640852557673
2024-02-10 16:49:49|DAILY|08065|994593|/equities/skshu-paint-co-ltd|SHANGHAICOMP|-38.764399696945|114||0|-0.49891|36.93|0.03421|36.83|0.04299|0.09593|0.087376813889811|0.583|0.13602|24|9|0.033118355065196|4.3683209628887
2024-02-10 16:49:51|DAILY|08066|1073385|/equities/hunan-salt-a|SHANGHAICOMP|-5.6767669740474|37|-0.128|1|-0.128|5.45|-0.0339|29.88|-0.02775|-0.00131|0.0059109037217671|0.719|0.0981|32|17|0.0067691532258065|3.1760594758064
2024-02-10 16:49:52|DAILY|08067|1056014|/equities/sobute-new-materials-a|SHANGHAICOMP|-8.6321764977891|45|-0.3299|1|-0.32985|7.7|-0.04568|34.04|-0.02067|0.01733|-0.010429116068803|0.5|0.12963|28|11|-0.019241725175527|4.0490661985958
2024-02-10 16:49:53|DAILY|08068|101164|/equities/sunrain-energy|SHANGHAICOMP|-4.8494163037929|14||0|-0.20518|4.3|0.0034|27.33|-0.05248|-0.01262|-0.013850027144706|0.5|0.1358|36|13|0.011919759277834|3.8147331995988
2024-02-10 16:49:54|DAILY|08069|101088|/equities/soochow-securi|SHANGHAICOMP|6.3030031286693|2|0.0251|2|0.00996|7.1|-0.1631|33.93|-0.01153|0.01646|-0.012531804197619|0.621|0.08642|29|12|-0.0060192893401015|2.7862243654822
2024-02-10 16:49:55|DAILY|08070|994524|/equities/southern-publishing-and-media-co-lt|SHANGHAICOMP|-12.475456028473|34||0|-0.16096|11.52|-0.20081|40.17|0.04318|0.06692|0.059303373005045|0.708|0.10253|24|12|0.059050150451354|3.261591775326
2024-02-10 16:49:57|DAILY|08071|100569|/equities/sw-securities|SHANGHAICOMP|3.5098490857469|2|0.0102|1|0.0102|3.96|-0.11002|32.13|-0.02869|-0.00402|-0.0077111379247602|0.613|0.08411|31|17|-0.0077101303911735|2.6134533600802
2024-02-10 16:49:58|DAILY|08072|100508|/equities/jiulong-elec|SHANGHAICOMP|-5.316203762082|6|-0.1212|1|-0.12121|4.64|-0.10357|27.56|-0.02018|0.00325|-0.0016200337246802|0.694|0.09562|36|17|0.01361183550652|3.1831414242728
2024-02-10 16:49:59|DAILY|08073|945166|/equities/spring-airlines-co-ltd|SHANGHAICOMP/EMCONSGROWTH|50.304937501917|20|0.0511|2|0.03937|55.18|-0.00973|36.22|-0.00983|0.0119|-0.0047789126117609|0.556|0.10666|27|14|0.048969909729187|3.4973971915747
2024-02-10 16:49:59|DAILY|08074|100959|/equities/star-lake|SHANGHAICOMP|-4.2353450983617|44||0|-0.1785|4.05|-0.03333|31.43|-0.00465|0.0335|0.03378690451276|0.533|0.10846|30|12|0.029392494929006|3.3900425963489
2024-02-10 16:50:00|DAILY|08075|1162037|/equities/starpower-semiconductor-ltd|SHANGHAICOMP|-147.96912186743|54||0|-0.1842|138.85|-0.19161|19.21|0.01348|0.07709|0.10179237098725|0.792|0.12327|48|11|0.28216512820513|4.9197230769231
2024-02-10 16:50:02|DAILY|08076|100379|/equities/sc-minjiang|SHANGHAICOMP|13.615658305852|2|0.0178|2|-0.01658|16.01|0|36.89|-0.01062|0.02552|-0.0094140079079635|0.63|0.13793|27|12|0.01755667001003|4.1647622868606
2024-02-10 16:50:03|DAILY|08077|100675|/equities/zhixin-elect|SHANGHAICOMP|4.0720726529692|2|0.0518|2|0.02548|4.83|-0.09687|34.34|-0.02118|0.00664|0.0034889882732207|0.724|0.11221|29|15|-0.023222668004012|3.2118415245737
2024-02-10 16:50:04|DAILY|08078|994577|/equities/suli-co-ltd|SHANGHAICOMP|-11.663460319595|14||0|-0.22668|10.03|-0.12127|30.75|-0.02369|0.00304|-0.016480003806228|0.438|0.08231|32|7|-0.057122367101304|2.5129167502508
2024-02-10 16:50:05|DAILY|08079|100827|/equities/changlin|SHANGHAICOMP|-7.7260776643601|4||0|0.12108|7.5|-0.09237|33.13|-0.02816|0.0041|0.0093997522389969|0.5|0.10067|30|9|0.05623370110331|3.1977813440321
2024-02-10 16:50:06|DAILY|08080|100328|/equities/sundy-land-inv|SHANGHAICOMP|-0.52170750668859|33||0|-0.80569|0.41|-0.18217|30.81|0.02434|0.06894|0.0084942222339779|0.654|0.11699|26|10|-0.18652941176471|3.8655786314526
2024-02-10 16:50:08|DAILY|08081|100930|/equities/sunny-loan-top|SHANGHAICOMP|-7.7038857345744|8||0|-0.24808|5.88|0.01849|29.12|-0.02471|0.01397|0.003415228976637|0.5|0.10674|34|12|0.043835506519559|3.4498916750251
2024-02-10 16:50:08|DAILY|08082|1031222|/equities/sunstone-develop|SHANGHAICOMP|-11.565487657945|17||0|-0.16593|11.26|-0.04052|25.53|-0.03905|0.00242|0.032272950046594|0.474|0.14677|38|13|0.049921906693712|4.6659127789047
2024-02-10 16:50:09|DAILY|08083|100716|/equities/sunyard|SHANGHAICOMP|-10.393081863441|38|-0.4851|1|-0.48514|8.66|0.73581|34.29|-0.00638|0.03268|0.056460540690478|0.607|0.12866|28|11|0.037921765295888|4.0254252758275
2024-02-10 16:50:10|DAILY|08084|1057310|/equities/suzhou-chunqiu-electronic-a|SHANGHAICOMP|-8.046896234547|19||0|-0.32045|6.68|0.22264|37.65|0.04349|0.07109|0.078318261247691|0.692|0.10639|26|13|0.026039117352056|3.8664994984955
2024-02-10 16:50:11|DAILY|08085|994600|/equities/suzhou-douson-drilling---production|SHANGHAICOMP|-22.184069852863|48||0|-0.22644|21.01|-0.11038|31.6|-0.02361|0.01954|0.02073210645221|0.433|0.13288|30|9|0.094217085427136|4.3632582914573
2024-02-10 16:50:13|DAILY|08086|1024790|/equities/suzhou-etron|SHANGHAICOMP|-18.670909047629|24|-0.2551|1|-0.25507|16.53|-0.11204|34.79|0.00155|0.03041|0.06338286203479|0.5|0.12908|28|12|0.038567703109328|3.9945727181545
2024-02-10 16:50:14|DAILY|08087|1141906|/equities/suzhou-harmontronics-auto-tech-ltd|SHANGHAICOMP|-14.932981860228|45||0|-0.42921|12.74|-0.12813|43.32|0.06447|0.10453|0.04034678724949|0.727|0.16463|22|13|-0.0519037111334|5.0990040120361
2024-02-10 16:50:15|DAILY|08088|1141890|/equities/suzhou-hyc-technology-co-ltd|SHANGHAICOMP|-25.545123340413|24||0|-0.15206|25.15|-0.04936|28.65|-0.06186|-0.00193|-0.026859030661289|0.559|0.1359|34|11|-0.0089528585757272|4.1450852557673
2024-02-10 16:50:16|DAILY|08089|1052658|/equities/suzhou-institute-building|SHANGHAICOMP|-3.553198114523|108||0|-0.3843|2.98|-0.01022|27.81|-0.04284|-0.02219|0.0043272105422628|0.656|0.11026|32|18|-0.029704112337011|3.2158635907723
2024-02-10 16:50:17|DAILY|08090|1054854|/equities/suzhou-jin-hong-shun-auto|SHANGHAICOMP|-25.565751897913|8||0|-0.04996|23.2|0.0877|32.57|-0.04339|-0.00173|0.037739176856113|0.467|0.13406|30|10|0.078819105691057|4.1082926829268
2024-02-10 16:50:19|DAILY|08091|994584|/equities/suzhou-keda-technology-co-ltd|SHANGHAICOMP|-6.1622744145119|39||0|-0.54755|4.9|0.63999|36.88|0.01984|0.05518|0.052727357340936|0.308|0.10744|26|4|-0.049966900702106|3.4140040120361
2024-02-10 16:50:19|DAILY|08092|994605|/equities/suzhou-kelida-building---decoration|SHANGHAICOMP|-2.663974118405|15||0|-0.40805|2.06|-0.05801|27.31|-0.02923|0.0056|0.022694206064263|0.472|0.10296|36|13|-0.059430290872618|3.3750180541625
2024-02-10 16:50:20|DAILY|08093|1118183|/equities/suzhou-longjie-special-fiber-co|SHANGHAICOMP|-7.839930263269|24||0|-0.43773|6.05|0.172|28.65|0.001|0.05087|-0.022028742348025|0.588|0.10456|34|12|-0.10549348044132|3.3862637913741
2024-02-10 16:50:21|DAILY|08094|994626|/equities/suzhou-medicalsystem-technology-co|SHANGHAICOMP|-10.94574518364|15||0|-0.20444|8.95|-0.06762|32.6|0.01252|0.06157|0.049449862529986|0.433|0.1543|30|10|-0.050823588709677|4.9052177419355
2024-02-10 16:50:22|DAILY|08095|100849|/equities/suzhou-hi-tech|SHANGHAICOMP|-4.6617529851278|5|-0.0071|1|-0.00711|4.19|-0.08389|31.03|-0.03192|-0.00042|-0.023899072514561|0.656|0.09489|32|15|-0.00837111334002|2.729147442327
2024-02-10 16:50:24|DAILY|08096|1057305|/equities/suzhou-secote-a|SHANGHAICOMP|-67.405886467948|27||0|-0.07276|62.7|0.79557|34.68|0.05672|0.11382|0.086100587572365|0.607|0.16107|28|11|0.13665697091274|5.0866920762287
2024-02-10 16:50:25|DAILY|08097|1141892|/equities/suzhou-tztek-technology-co-ltd|SHANGHAICOMP|-28.119055051582|34||0|-0.25675|26.98|0.01261|28.35|-0.03925|0.00154|0.0056344314339807|0.5|0.13521|34|11|0.037661985957874|4.4333199598796
2024-02-10 16:50:26|DAILY|08098|994620|/equities/suzhou-xingye-materials-technology|SHANGHAICOMP|-9.3381326004886|16|-0.3374|1|-0.33744|8.07|-0.0729|30.69|-0.02446|0.00937|0.0074485112067257|0.5|0.08712|32|11|-0.018637913741224|2.7654734202608
2024-02-10 16:50:27|DAILY|08099|100402|/equities/taiyuan-heavy|SHANGHAICOMP|-2.239219684475|5||0|0.0878|2.23|-0.02979|33.1|-0.0159|0.01035|0.0078364652906264|0.567|0.08088|30|14|0.017047141424273|2.9536629889669
2024-02-10 16:50:28|DAILY|08100|100792|/equities/tande|SHANGHAICOMP|-2.8534508012994|7||0|-0.29375|2.26|-0.13043|30.97|-0.04149|-0.01039|0.013364091474988|0.719|0.11597|32|18|-0.016633901705115|3.2848726178536
2024-02-10 16:50:30|DAILY|08101|101006|/equities/tangshan-port|SHANGHAICOMP|3.854158699775|27||0|0.12698|4.26|-0.04035|29.42|-0.02983|-0.00429|0.020854049568039|0.636|0.08096|33|15|0.066002006018054|2.5340130391174
2024-02-10 16:50:31|DAILY|08102|100600|/equities/tang-sanyou|SHANGHAICOMP|4.4851242904899|1||0|0|5.26|0.0018|47.48|0.06713|0.11284|0.15306399973865|0.381|0.13185|21|2|0.019859578736209|3.8554874623872
2024-02-10 16:50:32|DAILY|08103|1024794|/equities/tangshan-sunfar-silicon|SHANGHAICOMP|-14.387933433975|39|-0.2545|1|-0.25451|13.21|-0.0116|34.25|0.0635|0.10908|0.048454199802618|0.643|0.14503|28|15|0.049981945837513|4.7729147442327
2024-02-10 16:50:33|DAILY|08104|998088|/equities/tanyuan-technology-co-ltd|SHANGHAICOMP|-5.440482522203|14||0|-0.27527|4.66|-0.12398|34.86|-0.03365|0.01887|-0.0081603832918506|0.536|0.12982|28|8|-0.12726794742164|3.982298281092
2024-02-10 16:50:33|DAILY|08105|100689|/equities/tasly-pharmace|SHANGHAICOMP|13.791659607236|2|0.019|2|-0.01366|15.89|0.20684|34.34|-0.01794|0.00882|0.01317359207517|0.483|0.08491|29|11|0.023843530591775|2.8630782347041
2024-02-10 16:50:35|DAILY|08106|100343|/equities/teba|SHANGHAICOMP|13.671953454138|30|0.0746|2|0.05479|14.63|-0.27819|38.72|0.01025|0.05288|0.055869342917053|0.68|0.11129|25|11|0.11728686058175|3.4680902708124
2024-02-10 16:50:36|DAILY|08107|100540|/equities/tdg-holding|SHANGHAICOMP|-6.9611562506752|38||0|-0.17988|6.93|0.00917|36.92|0.03218|0.0658|0.083225049482068|0.423|0.135|26|8|0.032978936810431|4.2127071213641
2024-02-10 16:50:37|DAILY|08108|1054844|/equities/tederic-machinery|SHANGHAICOMP|-8.038624663331|32|-0.2946|1|-0.29461|6.8|-0.00207|40.25|0.00652|0.02868|0.032267373393859|0.375|0.12176|24|8|-0.0009658976930792|3.5963941825476
2024-02-10 16:50:38|DAILY|08109|100733|/equities/tellhow|SHANGHAICOMP|-5.1158671309371|17||0|-0.21202|4.72|-0.08461|32.7|-0.0113|0.01335|-0.018119932994853|0.633|0.09843|30|15|0.0046399197592778|3.2359217652959
2024-02-10 16:50:39|DAILY|08110|100664|/equities/tengda-constr|SHANGHAICOMP|-2.2644006428849|6||0|-0.08036|2.06|-0.08943|29.18|-0.02635|0.00355|0.0025152417623571|0.618|0.0849|34|13|-0.0061785356068205|2.8431253761284
2024-02-10 16:50:41|DAILY|08111|994617|/equities/tesiro-jewelry-inc|SHANGHAICOMP|-4.6659273428472|14||0|-0.3602|3.89|-0.07381|35.11|-0.02472|0.01568|0.0085868107301168|0.571|0.10403|28|8|-0.056371485943775|3.3228664658635
2024-02-10 16:50:42|DAILY|08112|951037|/equities/xingguang-agricultural-machinery|SHANGHAICOMP|-7.0807143735351|33||0|-0.5166|5.68|0.32919|32.17|0.01008|0.03274|0.017224387115045|0.6|0.07889|30|17|-0.06372517552658|2.5725787362086
2024-02-10 16:50:43|DAILY|08113|1008996|/equities/thinkingdom-media-group-ltd|SHANGHAICOMP|-16.001456533001|32||0|-0.25654|14.2|0.07236|43.91|0.00216|0.04709|0.0051918229667783|0.545|0.11026|22|5|-0.08737111334002|3.6947001003009
2024-02-10 16:50:44|DAILY|08114|1162099|/equities/three's-company-media-group|SHANGHAICOMP|-54.85780661147|34||0|-0.15133|52.94|-0.51948|23.49|0.02701|0.07758|0.043636599336451|0.784|0.13946|37|15|0.054477827050998|4.6430365853659
2024-02-10 16:50:44|DAILY|08115|100724|/equities/tiandi-tech|SHANGHAICOMP|5.3701773269021|2|0.0384|2|0.02534|6.07|-0.03978|34.34|-0.02476|0.00863|0.019672465277985|0.517|0.08859|29|11|0.087820461384153|3.1319779338014
2024-02-10 16:50:46|DAILY|08116|100903|/equities/tianjin-global|SHANGHAICOMP|-2.6775561932769|32||0|-0.36639|2.3|0.02542|30.19|-0.04694|-0.01401|0.0016460284370042|0.469|0.08635|32|8|-0.066264794383149|2.8202286860582
2024-02-10 16:50:47|DAILY|08117|1162034|/equities/tianfeng-securities|SHANGHAICOMP|-3.1060729261401|36||0|-0.00328|3.04|-0.10819|27.94|-0.02813|-0.00607|-0.018302295675418|0.471|0.08324|34|12|-0.054675126903553|2.7427289340102
2024-02-10 16:50:48|DAILY|08118|1072213|/equities/tianjin-712-a|SHANGHAICOMP|23.67668194366|2|0.0294|1|0.02941|28|0.05318|30.18|-0.03886|-0.0125|-0.00071204610634588|0.515|0.13053|33|15|0.050385155466399|4.1736940822467
2024-02-10 16:50:49|DAILY|08119|100633|/equities/benefo|SHANGHAICOMP|-4.8657030977364|17||0|-0.17857|4.37|-0.00318|40.88|-0.00042|0.04325|0.0050849106201123|0.667|0.10258|24|11|0.057463390170512|3.8853289869609
2024-02-10 16:50:50|DAILY|08120|100968|/equities/tianjin-cap|SHANGHAICOMP|-5.3792123781433|5|0.0498|1|0.0498|5.27|-0.07037|35.46|-0.03554|-0.01331|-0.023813217994361|0.679|0.07607|28|17|-0.016889669007021|2.2334874623872
2024-02-10 16:50:52|DAILY|08121|100333|/equities/hi-tech-devlp|SHANGHAICOMP|-2.7580436191666|7||0|-0.29677|2.18|-0.11175|33.03|0.00609|0.03178|0.018621213692461|0.5|0.10264|30|13|-0.031140421263791|3.1959197592778
2024-02-10 16:50:53|DAILY|08122|100832|/equities/tianjin-port|SHANGHAICOMP|-4.3084524812896|4|0.0665|1|0.0665|4.17|-0.05768|31.06|-0.03743|-0.00201|-0.0041877878776872|0.594|0.06587|32|12|-0.028456369107322|1.9771675025075
2024-02-10 16:50:54|DAILY|08123|100533|/equities/tianjin-dev-ss|SHANGHAICOMP|-1.9651662082978|5|-0.1202|1|-0.12022|1.61|-0.15278|35.46|-0.00566|0.02937|0.0067227512019829|0.536|0.1312|28|10|-0.022893681043129|3.7823079237713
2024-02-10 16:50:55|DAILY|08124|101195|/equities/tianjin-marine|SHANGHAICOMP|0.15046744372016|11|-0.0061|1|-0.00606|0.164|-0.01786|42.91|0.00312|0.0366|0.023959428710575|0.696|0.0849|23|13|-0.030884653961886|2.7972918756269
2024-02-10 16:50:56|DAILY|08125|100649|/equities/tianyao|SHANGHAICOMP|-3.9665899545716|37|-0.2891|1|-0.28911|3.59|-0.01034|32|-0.03199|-0.00022|0.011515728604832|0.567|0.08188|30|14|0.005109437751004|2.646093373494
2024-02-10 16:50:58|DAILY|08126|100539|/equities/zhongxin-pharm|SHANGHAICOMP|24.440658621395|1||0|0|29.17|-0.02943|36.89|0.02443|0.05153|0.084467837769329|0.556|0.11573|27|12|0.10927610441767|3.9256425702811
2024-02-10 16:50:59|DAILY|08127|999087|/equities/tianyu-ecology-landscape-co-ltd|SHANGHAICOMP|-6.2103095405888|14||0|-0.25749|4.96|-0.15013|30.75|-0.01829|0.01011|0.024946889589056|0.531|0.10744|32|14|-0.022686058174524|3.5168986960883
2024-02-10 16:50:59|DAILY|08128|994510|/equities/tibet-huayu-mining-co-ltd|SHANGHAICOMP|-8.3098247902897|16||0|-0.20415|7.29|0.04805|24.5|-0.04431|0.00644|0.0010172167532117|0.65|0.14219|40|19|0.032140703517588|4.2068412060302
2024-02-10 16:51:00|DAILY|08129|100442|/equities/tibet-pharma|SHANGHAICOMP|37.630186385007|2|0.0315|2|0.00343|43.87|-0.01323|30.18|0.07533|0.13992|0.18512849702816|0.515|0.11794|33|11|0.090916750250752|4.1650391173521
2024-02-10 16:51:01|DAILY|08130|100547|/equities/tibet-summit|SHANGHAICOMP|-9.5289857245044|53||0|-0.30384|8.89|-0.1418|29.53|-0.00498|0.0348|0.065929546614602|0.594|0.16443|32|13|0.036066198595788|4.9737201604814
2024-02-10 16:51:03|DAILY|08131|100536|/equities/tibet-tianlu|SHANGHAICOMP|-3.5516212016271|44|-0.4035|1|-0.40354|3.03|0.08547|34.07|-0.00446|0.03948|0.0012119732972699|0.464|0.10053|28|9|-0.054543630892678|3.3127001003009
2024-02-10 16:51:04|DAILY|08132|100863|/equities/tibet-tourism|SHANGHAICOMP|-10.381500899068|14|-0.203|1|-0.20297|9.11|0.07343|30.44|-0.01432|0.01007|0.018651277403657|0.688|0.12553|32|17|0.035629179331307|3.859380952381
2024-02-10 16:51:05|DAILY|08133|100881|/equities/tibet-urban-in|SHANGHAICOMP|-9.6796350466351|51||0|-0.16167|9.23|0.11009|33.82|0.02494|0.08224|0.038292000167488|0.5|0.14097|28|9|0.10878034102307|4.867406218656
2024-02-10 16:51:06|DAILY|08134|1031223|/equities/tibet-weixinkang-medicine|SHANGHAICOMP|-8.173458037918|36||0|-0.30637|7.29|-0.02414|37|-0.01646|0.0305|0.033137001772478|0.5|0.1105|26|8|-0.00028485456369113|3.6574262788365
2024-02-10 16:51:07|DAILY|08135|100701|/equities/time-publishin|SHANGHAICOMP|-11.620369562418|2|0.0392|1|0.03922|9.54|-0.109|33.2|-0.02746|0.0135|0.014940608919878|0.567|0.1059|30|10|0.043848545636911|3.1835295887663
2024-02-10 16:51:09|DAILY|08136|100960|/equities/dongbao-pharm|SHANGHAICOMP/EMCONSGROWTH|8.9705373886004|2|0.0437|2|-0.00763|10.4|-0.03189|36.89|-0.01602|0.01169|0.015552538479226|0.519|0.0899|27|12|-0.0020972918756269|2.7600180541625
2024-02-10 16:51:10|DAILY|08137|100565|/equities/tonghua-wine|SHANGHAICOMP|-3.0303010991008|82||0|-0.38636|2.7|0.08726|28.5|0.02084|0.05444|0.07551628746434|0.563|0.11346|32|11|-0.0081893252769385|3.5782064451158
2024-02-10 16:51:10|DAILY|08138|101067|/equities/tongkun-group|SHANGHAICOMP|11.062340843496|2|0.0327|2|0.01079|13.11|-0.05653|32.13|-0.00737|0.0203|0.010903684854031|0.581|0.11329|31|14|0.01681444332999|3.5455305917753
2024-02-10 16:51:11|DAILY|08139|100720|/equities/tongling-jingd|SHANGHAICOMP|3.0626143959394|1||0|0|3.7|-0.08867|36.93|0.03116|0.07591|0.10445208363252|0.37|0.12993|27|7|0.074946840521565|3.9387843530592
2024-02-10 16:51:12|DAILY|08140|100617|/equities/tongwei|SHANGHAICOMP/EMCONSGROWTH|-26.904867840518|7|0.0969|2|0.11502|25.98|-0.04448|38.12|0.07092|0.10101|0.11231145945856|0.538|0.12633|26|7|0.10984653961886|4.2616088264794
2024-02-10 16:51:14|DAILY|08141|100873|/equities/tc-medical-inv|SHANGHAICOMP/EMCONSGROWTH|-64.631381797309|53||0|-0.26214|61.22|-0.06701|36.35|0.06077|0.08928|0.023714827249452|0.538|0.14093|26|11|-0.0013791374122368|4.3044653961886
2024-02-10 16:51:15|DAILY|08142|102961|/equities/top-energy|SHANGHAICOMP|-6.846046405132|43|-0.3885|1|-0.38852|6.39|0.15147|29.84|-0.00867|0.02272|0.067026280770986|0.438|0.08995|32|9|0.091175526579739|3.4086178535607
2024-02-10 16:51:16|DAILY|08143|994580|/equities/topscore-fashion-shoes-co-ltd|SHANGHAICOMP|-4.4980037793293|32|-0.2887|1|-0.28866|3.45|0.01668|40.25|-0.02105|0.0271|-0.032203910452523|0.542|0.12458|24|6|-0.060346038114343|3.9744232698094
2024-02-10 16:51:17|DAILY|08144|1141901|/equities/traffic-control-technology-co-ltd|SHANGHAICOMP|-14.043660498927|38|-0.3066|1|-0.30663|12.55|-0.19315|32|-0.05412|-0.0021|-0.039208706949675|0.467|0.11522|30|10|-0.058271815446339|3.6504774322969
2024-02-10 16:51:18|DAILY|08145|994514|/equities/triangle-tyre-co-ltd|SHANGHAICOMP|12.95736429077|1||0|0|15.15|0.05135|36.93|-0.02608|0.00761|0.003287084831175|0.667|0.08176|27|11|0.015446339017051|2.358038114343
2024-02-10 16:51:19|DAILY|08146|100702|/equities/fangxing-sci|SHANGHAICOMP|-10.615633561058|24||0|-0.10781|10.51|0.1195|30.44|-0.0114|0.02294|0.023755506094619|0.656|0.12732|32|17|0.10415847542628|4.2551384152457
2024-02-10 16:51:20|DAILY|08147|100363|/equities/tongfang|SHANGHAICOMP|-6.1609744571105|46|-0.2526|1|-0.25258|5.8|0.02375|43.27|0.02187|0.04799|0.050811311336514|0.545|0.10714|22|10|-0.012441323971916|3.1195336008024
2024-02-10 16:51:21|DAILY|08148|100730|/equities/tsingtao-brew|SHANGHAICOMP/EMCONSGROWTH|68.808502814695|9|0.0544|1|0.05439|78.12|-0.06072|47.1|0.05514|0.09236|0.086089467754006|0.524|0.10956|21|7|0.073953861584754|3.7015967903711
2024-02-10 16:51:22|DAILY|08149|1043309|/equities/tvzone-media|SHANGHAICOMP|-22.922052577538|4||0|-0.19305|17.18|0.74916|29.24|-0.04162|0.01593|0.036184583378857|0.471|0.19104|34|10|0.034626880641926|5.466629889669
2024-02-10 16:51:23|DAILY|08150|994579|/equities/ue-furniture-co-ltd|SHANGHAICOMP|-11.774788076575|8|0.0057|1|0.00575|10.5|0.06616|33|-0.01648|0.0139|0.030047434175372|0.667|0.11082|30|12|0.019308926780341|3.7210641925777
2024-02-10 16:51:25|DAILY|08151|101059|/equities/universal-scie|SHANGHAICOMP|12.093950448427|2|0.0432|2|0.00424|14.2|0.01|26.89|-0.03223|0.00808|0.01104053047114|0.595|0.12111|37|15|0.003531124497992|3.5811385542169
2024-02-10 16:51:26|DAILY|08152|100514|/equities/v-v-food---bev|SHANGHAICOMP|-2.8552466359669|36|-0.1521|1|-0.1521|2.62|0.01158|36.85|0.00032|0.02474|0.021643881866862|0.538|0.09786|26|13|0.015418932527694|3.1021248741188
2024-02-10 16:51:27|DAILY|08153|100274|/equities/zhongyuan-unio|SHANGHAICOMP|-16.358174900167|33||0|-0.18627|15.77|-0.01374|28.38|-0.03892|-0.00678|0.0098833672478042|0.647|0.11991|34|16|0.028896690070211|3.691406218656
2024-02-10 16:51:28|DAILY|08154|100416|/equities/veken-elite|SHANGHAICOMP|-5.1320801036255|54||0|-0.44981|4.33|0.08104|36.31|-0.00906|0.02422|0.026094975794498|0.731|0.15158|26|17|0.01416850551655|4.5932908726179
2024-02-10 16:51:29|DAILY|08155|100954|/equities/wangfujing|SHANGHAICOMP/EMCONSGROWTH|-14.927175640984|118||0|-0.32844|14.64|0.01019|35.96|0.12995|0.16841|0.1839519310033|0.792|0.13031|24|14|0.050445918367347|3.9805979591837
2024-02-10 16:51:30|DAILY|08156|100522|/equities/yantai-wanhua|SHANGHAICOMP|67.939579794085|1||0|0|74.54|0.031|34.38|0.00812|0.03348|0.049169231676658|0.448|0.09538|29|11|0.054082246740221|3.174372116349
2024-02-10 16:51:31|DAILY|08157|100313|/equities/wanwei-hi-tech|SHANGHAICOMP|3.2019273919695|1||0|0|3.9|-0.17837|36.89|0.03932|0.07915|0.073567677048765|0.444|0.11603|27|9|0.03850702811245|3.5736044176707
2024-02-10 16:51:32|DAILY|08158|100571|/equities/wanxiang-donee|SHANGHAICOMP|-8.9121245533632|41||0|-0.2682|7.94|-0.05349|34.18|-0.04971|-0.01586|0.023197792317421|0.607|0.12755|28|13|0.022464393179539|3.8451905717151
2024-02-10 16:51:33|DAILY|08159|1031315|/equities/warom-tech|SHANGHAICOMP|-17.881816769879|17||0|-0.045|17.19|-0.06553|44.59|0.0402|0.07372|-0.0087186287485989|0.545|0.12281|22|10|0.08821664994985|3.9699769307924
2024-02-10 16:51:34|DAILY|08160|945937|/equities/well-lead-medical-co-ltd|SHANGHAICOMP|-11.73484059086|37||0|-0.21501|10.77|0.06194|48.05|0.02585|0.06728|0.048842202364331|0.6|0.11847|20|7|0.032116349047142|4.0711293881645
2024-02-10 16:51:36|DAILY|08161|101030|/equities/wenfeng-chain|SHANGHAICOMP|-2.2842294188476|34|-0.168|1|-0.16803|2.03|-0.02789|37.08|-0.01111|0.01857|0.00098130983729572|0.692|0.07789|26|12|-0.025695085255767|2.4820792377131
2024-02-10 16:51:37|DAILY|08162|102957|/equities/zhongfa-suntec|SHANGHAICOMP|-17.78312969852|44||0|-0.52604|13.74|0.34535|34.07|0.01373|0.07385|0.037455951837085|0.393|0.13687|28|6|0.091075225677031|4.7826619859579
2024-02-10 16:51:37|DAILY|08163|1008995|/equities/western-mining-co|SHANGHAICOMP|13.721609766015|3|0.023|1|0.02297|15.14|0.11886|39.8|0.03998|0.09107|0.038806768578124|0.4|0.10814|25|6|0.12097592778335|3.6696509528586
2024-02-10 16:51:38|DAILY|08164|945167|/equities/western-region-gold-co-ltd|SHANGHAICOMP|-10.576954816704|78||0|-0.19408|10.34|-0.13311|32.46|-0.03337|0.00397|0.00048143589494676|0.571|0.08386|28|10|-0.01382860040568|2.8294097363083
2024-02-10 16:51:39|DAILY|08165|1141912|/equities/western-superconducting-tech-co-ltd|SHANGHAICOMP|34.505338639134|2|0.0598|2|0.03459|41.88|-0.04721|34.34|-0.02515|0.01593|0.016860212604211|0.586|0.15438|29|14|0.080043129388164|4.8840080240722
2024-02-10 16:51:41|DAILY|08166|1081731|/equities/wg-tech-jiangxi-a|SHANGHAICOMP|-23.51615103761|34|-0.3746|1|-0.37457|20.22|0.02715|37.08|0.02034|0.05559|-0.034856500281156|0.5|0.11373|26|8|-0.0021725175526578|3.9875105315948
2024-02-10 16:51:42|DAILY|08167|101011|/equities/hefei-sanyo|SHANGHAICOMP|-7.8966113370645|14||0|-0.21824|6.77|-0.00153|35.04|0.00718|0.04606|0.0093941684310647|0.464|0.10412|28|6|0.069254527162978|3.4850905432596
2024-02-10 16:51:43|DAILY|08168|1009371|/equities/will-semiconductor-co-ltd-shanghai|SHANGHAICOMP|-89.148251298595|27||0|-0.11867|87.19|0.0194|34.68|-0.01755|0.02792|0.007734060799568|0.571|0.13364|28|9|-0.0010972918756269|4.3887291875627
2024-02-10 16:51:44|DAILY|08169|100859|/equities/join-in|SHANGHAICOMP|-35.434981140389|56||0|-0.27685|34.61|0.03468|31.03|-0.01701|0.03796|0.00830990635514|0.5|0.12699|30|4|-0.05404462474645|4.1934553752536
2024-02-10 16:51:45|DAILY|08170|102952|/equities/wintime-energy|SHANGHAICOMP|1.2649914582721|2|0.0164|2|0.0073|1.38|-0.05594|36.74|-0.01917|0.00955|-0.012736646028817|0.444|0.08738|27|10|0.015851963746224|2.8830986908359
2024-02-10 16:51:47|DAILY|08171|100722|/equities/wolong|SHANGHAICOMP|8.9633635467407|2|0.0407|2|0.01649|10.48|-0.03553|34.34|-0.01082|0.01672|-0.024923747471622|0.552|0.1158|29|10|0.021705115346038|3.6956890672016
2024-02-10 16:51:48|DAILY|08172|100406|/equities/wolong-real-es|SHANGHAICOMP|-4.0038998820736|7|-0.2145|1|-0.21445|3.37|-0.0991|33.03|-0.0076|0.0206|0.0097846175670842|0.5|0.10364|30|11|-0.013978936810431|3.4095947843531
2024-02-10 16:51:49|DAILY|08173|1162084|/equities/wpg|SHANGHAICOMP|-6.7288518665408|31||0|-0.2366|5.84|-0.03652|34.29|-0.0281|0.00189|-0.033427698268472|0.679|0.11806|28|14|-0.072710101010101|3.6574585858586
2024-02-10 16:51:49|DAILY|08174|100821|/equities/zhongda-group|SHANGHAICOMP/EMCONSGROWTH|4.146352823686|2|0.0066|1|0.00655|4.61|0.10896|36.89|0.01811|0.05057|0.034214842606993|0.741|0.08695|27|14|0.0093139418254764|2.5599578736209
2024-02-10 16:51:50|DAILY|08175|102951|/equities/double-company|SHANGHAICOMP|-1.7412600948654|90||0|-0.44964|1.53|0.03297|30.13|0.0067|0.04741|-0.045064884055263|0.567|0.13692|30|12|-0.16609566968781|4.388749244713
2024-02-10 16:51:52|DAILY|08176|100381|/equities/eastlake-tech|SHANGHAICOMP|-9.0251406420151|32||0|-0.11675|8.7|0.40766|24.15|-0.03901|-0.00715|0.04437286408192|0.65|0.08662|40|18|0.079807422266801|3.1863119358074
2024-02-10 16:51:53|DAILY|08177|100882|/equities/hangshang|SHANGHAICOMP|-7.0814469994162|17||0|-0.35658|5.72|-0.12843|34.93|-0.03904|-0.00999|-0.0087432949265184|0.5|0.12288|28|13|-0.032368209255533|3.9093309859155
2024-02-10 16:51:54|DAILY|08178|100401|/equities/wuhan-sanzhen|SHANGHAICOMP|-5.8833073869712|16|-0.0912|1|-0.09121|5.48|-0.06075|32.73|-0.01537|0.00704|-0.007592487535099|0.633|0.0827|30|18|0.0016058174523571|2.5002698094283
2024-02-10 16:51:55|DAILY|08179|994590|/equities/wuhan-thalys-medical-technology-inc|SHANGHAICOMP|-7.5008121661086|33|-0.4447|1|-0.44475|6.08|-0.10612|32.17|-0.05063|0.00392|-0.018643498446061|0.5|0.12554|30|11|-0.062212637913741|3.9181213640923
2024-02-10 16:51:56|DAILY|08180|100879|/equities/xianglong-pow|SHANGHAICOMP|-7.2642265581357|20||0|-0.27882|6.13|-0.00118|37.62|-0.02938|0.01844|0.021623363215982|0.423|0.14689|26|7|0.060519558676028|4.303295887663
2024-02-10 16:51:57|DAILY|08181|100551|/equities/yangtze-comm|SHANGHAICOMP|16.766293366743|2||0|-0.04926|19.88|0.331|31.81|-0.0174|0.0176|0.0049314380005382|0.548|0.11058|31|12|0.015290780141844|3.1985572441743
2024-02-10 16:51:58|DAILY|08182|1054851|/equities/wuxi-acryl-tech|SHANGHAICOMP|-37.890671894135|24|-0.3176|1|-0.31757|32.04|-0.05237|34.79|-0.02486|0.02192|0.06214889535563|0.607|0.1412|28|10|0.043979939819458|4.4666008024072
2024-02-10 16:51:59|DAILY|08183|1076610|/equities/wuxi-apptec|SHANGHAICOMP|-60.140267604328|10|-0.1947|1|-0.19466|53.12|-0.10648|32.93|0.00101|0.03807|0.0064306789450836|0.5|0.11838|30|11|0.040435305917753|3.9812647943832
2024-02-10 16:52:00|DAILY|08184|100537|/equities/grand-orient|SHANGHAICOMP|-4.2165979409438|39|-0.295|1|-0.29502|3.68|0.08455|28.18|-0.02002|0.02369|0.053896907093091|0.529|0.10502|34|14|0.047208835341365|3.424843373494
2024-02-10 16:52:01|DAILY|08185|994543|/equities/wuxi-hongsheng-heat-exchanger-manuf|SHANGHAICOMP|-17.628281764253|32||0|-0.34466|14.47|0.06667|40.25|-0.00754|0.02942|0.050642507732458|0.583|0.1245|24|11|0.025358074222668|4.0052647943831
2024-02-10 16:52:03|DAILY|08186|100645|/equities/huaguang-boil|SHANGHAICOMP|-10.4037439566|7||0|-0.02398|9.77|-0.00269|38.12|-0.00536|0.02406|0.039499234460416|0.462|0.09451|26|8|0.054697091273821|3.2015145436309
2024-02-10 16:52:04|DAILY|08187|994530|/equities/wuxi-new-hongtai-electrical-technol|SHANGHAICOMP|-18.7471214124|14||0|-0.16286|16.5|-0.05149|41|0.02305|0.05689|0.022599301777454|0.625|0.13958|24|12|0.029991975927783|4.2838184553661
2024-02-10 16:52:05|DAILY|08188|994502|/equities/wuxi-rural-commercial-bank-co-ltd|SHANGHAICOMP|-5.3601114141422|4||0|0.05955|5.16|-0.01072|31.06|-0.02192|-0.00164|-0.0036729949167628|0.688|0.07099|32|12|0.0071123370110331|2.2830421263791
2024-02-10 16:52:06|DAILY|08189|1116315|/equities/wuxi-shangji-automation-co|SHANGHAICOMP|-27.933895532851|14||0|-0.10169|26.5|-0.11624|32.8|0.07297|0.12038|0.10106947176596|0.6|0.16387|30|14|0.11625376128385|5.0957301905717
2024-02-10 16:52:07|DAILY|08190|100794|/equities/taiji-indust|SHANGHAICOMP|-5.8895967157335|38|-0.2095|1|-0.2095|5.66|0.07831|34.29|-0.00241|0.03174|-0.0090158386232479|0.571|0.095|28|11|-0.0062788365095286|3.2265356068205
2024-02-10 16:52:08|DAILY|08191|994566|/equities/wuxi-xinje-electric-co-ltd|SHANGHAICOMP|-27.137335726598|38||0|-0.3045|25.49|-0.06299|36.92|0.03696|0.07972|0.11259974108357|0.538|0.13734|26|9|0.040629889669007|4.5899759277833
2024-02-10 16:52:09|DAILY|08192|1141913|/equities/xi-an-bright-laser-tech-co-ltd|SHANGHAICOMP|-81.177023717677|19||0|-0.17107|77.82|-0.19658|32.63|-0.04656|0.02453|0.048338175099943|0.7|0.14079|30|12|0.10258475426279|4.8598044132397
2024-02-10 16:52:10|DAILY|08193|100987|/equities/xiamen-airport|SHANGHAICOMP|-12.945885838002|6||0|0.07771|12.62|0.03172|33.07|-0.03303|0.00745|-0.019475053923813|0.433|0.06804|30|12|-0.040114343029087|2.1155305917753
2024-02-10 16:52:11|DAILY|08194|102087|/equities/xiamen-c-d|SHANGHAICOMP|-10.403364746377|6|0.0607|1|0.06073|10.13|-0.05079|41.33|0.01291|0.04557|0.029029996236546|0.625|0.09133|24|12|0.037757271815446|3.007705115346
2024-02-10 16:52:12|DAILY|08195|100709|/equities/faratronic|SHANGHAICOMP|88.78636249142|18|0.1221|1|0.12211|104.85|-0.11792|36.3|-0.00905|0.02986|0.070117229660462|0.593|0.13879|27|10|0.12231193580742|4.4928054162487
2024-02-10 16:52:13|DAILY|08196|1031318|/equities/xiamen-goldenhome|SHANGHAICOMP|-21.419582284745|36||0|-0.17922|20.38|-0.08139|28.29|-0.04237|-0.00227|-0.010220893921594|0.647|0.12766|34|14|-0.011062186559679|4.1517211634905
2024-02-10 16:52:14|DAILY|08197|100867|/equities/xiamen-itg|SHANGHAICOMP|6.7674236837606|10|0.0324|1|0.03239|7.33|-0.06525|31.84|-0.01297|0.01521|0.0021697593019926|0.613|0.07687|31|15|0.015261044176707|2.3953684738956
2024-02-10 16:52:15|DAILY|08198|100800|/equities/king-long-moto|SHANGHAICOMP|-6.319953983201|44||0|-0.25969|5.73|0.01976|26.5|-0.0364|-0.01046|0.037398606606942|0.611|0.12855|36|18|0.022949849548646|3.9479197592778
2024-02-10 16:52:16|DAILY|08199|1162093|/equities/xiamen-solex-high-tech-industries|SHANGHAICOMP|-16.15120566988|8||0|-0.15582|14.14|0.18685|32.8|-0.03254|-0.00869|0.017947678854737|0.7|0.1168|30|17|-0.0016619576185671|3.6563693239152
2024-02-10 16:52:17|DAILY|08200|100699|/equities/xiamen-tungst|SHANGHAICOMP|14.436387857122|2|0.0321|2|-0.01022|16.47|-0.07392|34.34|0.00788|0.03926|0.028600414492551|0.483|0.11039|29|10|0.058622868605818|3.6113881644935
2024-02-10 16:52:19|DAILY|08201|100316|/equities/xianmen-xiangy|SHANGHAICOMP|6.091566586396|10|0.0149|1|0.0149|6.81|0.03072|34.07|-0.00035|0.02849|0.013614862895963|0.759|0.09589|29|15|0.074339017051153|3.2166339017051
2024-02-10 16:52:20|DAILY|08202|101032|/equities/longi-silicon|SHANGHAICOMP|-21.257180641686|9||0|-0.00931|20.21|-0.06997|32.97|0.01749|0.06395|0.081868430103391|0.5|0.11642|30|11|0.055691073219659|4.0670280842528
2024-02-10 16:52:20|DAILY|08203|100825|/equities/qujiang-cultur|SHANGHAICOMP|-13.647834364722|32||0|-0.14592|11.94|-0.0582|25.42|-0.03281|0.00806|0.03233795443693|0.553|0.13414|38|16|0.084425275827483|4.3952637913741
2024-02-10 16:52:21|DAILY|08204|101081|/equities/shaangu-power|SHANGHAICOMP|-7.6037803140182|14||0|0.04916|7.47|-0.04198|37.85|0.00513|0.04506|0.051004564026005|0.538|0.11894|26|9|0.047745235707121|3.7326138415246
2024-02-10 16:52:22|DAILY|08205|100516|/equities/typical-ind|SHANGHAICOMP|-4.1503040793295|38||0|-0.47994|3.24|0.14882|34.29|-0.02789|0.01209|0.0047396185510136|0.464|0.10468|28|8|-0.014126379137412|3.3551253761284
2024-02-10 16:52:24|DAILY|08206|100345|/equities/harbin-hi-tech|SHANGHAICOMP|-7.6028742712887|6|0.0014|1|0.00141|7.08|-0.05605|33.03|-0.00043|0.04297|0.0036010856666964|0.533|0.13217|30|13|0.014110441767068|4.2176706827309
2024-02-10 16:52:25|DAILY|08207|1056011|/equities/xiangpiaopiao-food-a|SHANGHAICOMP|-14.157714742044|8||0|-0.04609|13.66|-0.04977|33|-0.04347|0.00434|-0.0010255803663482|0.467|0.11411|30|9|-0.027445336008024|3.8759839518556
2024-02-10 16:52:26|DAILY|08208|1162038|/equities/xiangyang-changyuan-donggu-industry|SHANGHAICOMP|-15.258063392075|15||0|-0.1219|12.75|0.1149|28.71|-0.02474|0.0187|0.017116346751381|0.548|0.09135|31|4|-0.034050884955752|2.9976272123894
2024-02-10 16:52:27|DAILY|08209|1081730|/equities/xianhe-a|SHANGHAICOMP|12.087828968813|2|0.0557|1|0.05568|14.6|-0.06449|52.42|0.06741|0.10256|0.0081598980713895|0.474|0.11655|19|7|0.036073219658977|3.9660962888666
2024-02-10 16:52:28|DAILY|08210|101155|/equities/xilinmen-furni|SHANGHAICOMP|-15.958830582368|83||0|-0.22993|15.44|-0.07722|41.59|0.03234|0.06348|0.065451928771212|0.5|0.13542|22|9|0.037928786359077|4.5194623871615
2024-02-10 16:52:29|DAILY|08211|1008742|/equities/xinfengming-group-co-ltd|SHANGHAICOMP|11.622989905693|2|0.0585|2|0.02618|13.72|0.00111|34.34|0.00932|0.04834|0.035591563220541|0.517|0.11721|29|10|0.041554663991976|3.698704112337
2024-02-10 16:52:30|DAILY|08212|100439|/equities/xinhu-zhongbao|SHANGHAICOMP|1.9659941830426|2|0.0256|2|0.00901|2.24|-0.05306|36.89|-0.01213|0.0114|-0.018031465982089|0.667|0.08399|27|11|-0.040063189568706|2.3994102306921
2024-02-10 16:52:31|DAILY|08213|994522|/equities/xinhua-winshare-publishing-medi-a|SHANGHAICOMP|-13.341652547705|4||0|0.08136|12.36|-0.14701|41.42|0.00764|0.03443|-0.017853130346797|0.583|0.09775|24|10|0.016680040120361|2.9683901705115
2024-02-10 16:52:32|DAILY|08214|994615|/equities/xinhuanet-co-ltd|SHANGHAICOMP|-22.000059452653|34||0|-0.2296|19.73|0.00665|28.35|-0.0456|-0.00044|0.034312432268587|0.441|0.12464|34|9|0.043974924774323|4.1349739217653
2024-02-10 16:52:33|DAILY|08215|100358|/equities/xining-steel|SHANGHAICOMP|-2.9033901236309|18|-0.1153|1|-0.11525|2.61|-0.01577|32.63|-0.02775|0.00866|0.00026599867126938|0.4|0.09749|30|10|-5.9236947791169E-5|3.4289317269076
2024-02-10 16:52:35|DAILY|08216|100723|/equities/ba-yi-steel|SHANGHAICOMP|-3.2465424542043|6|-0.0388|1|-0.03883|2.97|-0.10417|31|-0.01979|0.02087|0.042382751521664|0.531|0.11384|32|16|0.023326980942828|3.9241444332999
2024-02-10 16:52:36|DAILY|08217|1088210|/equities/xinjiang-east-universe-group-gas|SHANGHAICOMP|-13.557382401502|37||0|-0.26983|12.15|0.0461|40.04|-0.00539|0.02471|0.012470544288665|0.667|0.08713|24|10|-0.023682046138415|3.0719548645938
2024-02-10 16:52:37|DAILY|08218|102089|/equities/guannong-fruit|SHANGHAICOMP|-8.1022056301485|7|-0.0117|1|-0.01173|7.58|-0.09871|33.03|-0.03382|0.0021|0.014112663626755|0.6|0.11334|30|14|0.070730190571715|3.6961634904714
2024-02-10 16:52:38|DAILY|08219|100979|/equities/xinjiang-joinw|SHANGHAICOMP|6.1713853459649|1||0|0|7.11|-0.08202|31.97|-0.00154|0.02562|-0.0068830428931484|0.581|0.10759|31|14|0.09127648839556|3.4917497477296
2024-02-10 16:52:39|DAILY|08220|100609|/equities/qingsong|SHANGHAICOMP|-3.7319735383589|5||0|0.04942|3.61|-0.09149|29.21|-0.04406|-0.00273|0.015473332985164|0.559|0.10432|34|13|0.025196589769308|3.5297011033099
2024-02-10 16:52:41|DAILY|08221|100693|/equities/sayram-agri|SHANGHAICOMP|-4.1032777436489|5||0|-0.1275|3.49|-0.14442|26.08|-0.03075|0.01807|-0.023061034528683|0.526|0.12432|38|13|0.039146733668342|4.080424120603
2024-02-10 16:52:41|DAILY|08222|100560|/equities/talimu-agric|SHANGHAICOMP|-6.6607417410852|44|-0.179|1|-0.17896|6.01|0|29.81|-0.04341|-0.00318|-0.03434111368993|0.438|0.11134|32|12|0.049214643931795|3.6726730190572
2024-02-10 16:52:42|DAILY|08223|100662|/equities/tianfu-thermo|SHANGHAICOMP|-5.5556356856729|23|-0.1984|1|-0.1984|5.01|-0.01046|34.82|-0.03229|0.02237|0.027435832758365|0.643|0.13889|28|11|0.07811334002006|4.1875135406219
2024-02-10 16:52:43|DAILY|08224|100604|/equities/tianrun-dairy|SHANGHAICOMP|-10.795877192258|5||0|0.02667|10.01|-0.14847|35.25|-0.0359|-0.00432|-0.023636546353636|0.536|0.10404|28|11|0.0060090817356206|3.1258799192735
2024-02-10 16:52:44|DAILY|08225|102085|/equities/xinjiang-tiany|SHANGHAICOMP|3.1814613373492|1||0|0|3.95|0.06469|26.92|-0.02956|0.00598|-0.0070332857098242|0.568|0.10335|37|17|0.010833333333333|3.3078514056225
2024-02-10 16:52:46|DAILY|08226|1062256|/equities/xinjiang-torch-gas-a|SHANGHAICOMP|-13.688372955794|7||0|-0.13798|12.12|-0.11683|29.15|-0.02926|0.00514|0.037767247906116|0.559|0.11326|34|15|0.0063570712136409|3.5389418254764
2024-02-10 16:52:47|DAILY|08227|994545|/equities/xinjiang-winka-times-department-sto|SHANGHAICOMP|-5.9598935857802|14|-0.2697|1|-0.26975|4.9|-0.04394|23.43|-0.09856|-0.02793|-0.01258172068331|0.476|0.11563|42|14|0.033753259779338|3.7541695085256
2024-02-10 16:52:48|DAILY|08228|994564|/equities/xinjiang-xintai-natural-gas-co-ltd|SHANGHAICOMP|-28.227043781558|14||0|0.00686|27.88|-0.09906|28.94|-0.0025|0.0433|0.03337577789434|0.5|0.10436|34|7|0.091995987963892|3.5362808425276
2024-02-10 16:52:49|DAILY|08229|953917|/equities/xinjiang-xuefeng-sci-tech-group-co|SHANGHAICOMP|5.2240950780106|1||0|0|6.65|-0.18605|39.44|-0.03258|0.02279|0.008418857629412|0.64|0.13737|25|10|0.07643509127789|3.845663286004
2024-02-10 16:52:50|DAILY|08230|100431|/equities/yilite|SHANGHAICOMP|-20.212463175278|17||0|-0.00351|19.89|-0.08061|37.73|0.02834|0.05906|0.027950491980015|0.654|0.11851|26|13|0.066890672016048|4.0998405215647
2024-02-10 16:52:51|DAILY|08231|100886|/equities/xj-youhao|SHANGHAICOMP|-4.6063219805727|14||0|-0.36057|3.6|-0.15465|32.8|-0.01673|0.00651|-0.017613850611324|0.567|0.12286|30|14|-0.0027833500501504|3.8957352056168
2024-02-10 16:52:52|DAILY|08232|102962|/equities/xinyu-iron|SHANGHAICOMP|3.3241083476287|11|0.0487|2|0.02586|3.57|0.06184|39.48|0.01829|0.0583|0.068753872000925|0.52|0.09453|25|6|-0.009753259779338|2.9561023069208
2024-02-10 16:52:53|DAILY|08233|100507|/equities/strong-year|SHANGHAICOMP|-1.1345923966365|47||0|-0.78708|0.89|0.40396|33.13|0.11995|0.17048|0.099085117592788|0.563|0.14868|16|4|-0.27374479166667|4.6553420138889
2024-02-10 16:52:54|DAILY|08234|1062258|/equities/xuancheng-valin-precision-a|SHANGHAICOMP|-12.010831621417|14||0|-0.22066|9.96|-0.04054|34.96|-0.02492|0.01146|0.0043573677954213|0.536|0.10607|28|8|-0.0031129032258064|3.4509385080645
2024-02-10 16:52:55|DAILY|08235|1162053|/equities/xuelong-group|SHANGHAICOMP|-13.464531216716|43|-0.5707|1|-0.57065|11.03|0.65422|39.7|0.04465|0.1059|0.15446445059747|0.522|0.11723|23|4|0.03186387434555|4.2840471204188
2024-02-10 16:52:57|DAILY|08236|100554|/equities/yabao-pharm|SHANGHAICOMP|5.6158467646056|2|0.0516|2|0.03758|6.35|-0.21236|36.89|0.02835|0.06381|0.048442610493173|0.481|0.1194|27|8|0.045495486459378|3.4807522567703
2024-02-10 16:52:58|DAILY|08237|100811|/equities/dongxin-carbon|SHANGHAICOMP|-2.5499027395424|17||0|-0.20656|2.42|-0.02645|30.66|-0.00644|0.03067|0.063927591066118|0.594|0.11092|32|9|0.052557673019057|3.5965155466399
2024-02-10 16:52:59|DAILY|08238|1089445|/equities/yangtze-optical-fibre-cable-joint|SHANGHAICOMP|-25.535615289054|39||0|-0.10463|25.33|-0.02835|34.25|-0.01468|0.02401|0.042958530383656|0.357|0.10434|28|5|0.0038405215646941|3.40062888666
2024-02-10 16:52:59|DAILY|08239|100444|/equities/yaxing-coach|SHANGHAICOMP|-5.8264502786065|33||0|-0.51801|4.55|-0.03673|40.21|-0.0204|0.02387|0.010519513602583|0.5|0.14447|24|7|-0.0078806419257774|4.6024232698094
2024-02-10 16:53:00|DAILY|08240|996086|/equities/yantai-eddie-precision-machinery-co|SHANGHAICOMP|14.124125525228|4|0.0547|1|0.05474|15.8|-0.01861|34.28|0.01474|0.0579|0.081464036907266|0.483|0.11684|29|10|0.0083279839518556|3.6198425275827
2024-02-10 16:53:02|DAILY|08241|100876|/equities/yantai-yuanche|SHANGHAICOMP|-14.871301552101|31|-0.2448|1|-0.24485|12.46|0.30591|23.13|-0.0297|0.00699|0.074271519858714|0.525|0.13652|40|15|0.10897591623037|4.4047832460733
2024-02-10 16:53:03|DAILY|08242|100423|/equities/yanzhou-coal|SHANGHAICOMP|21.071835384391|53||0|0.11632|22.84|0.04494|30.48|-0.01463|0.04191|0.060420450112594|0.613|0.12739|31|12|0.14264994984955|4.1727713139418
2024-02-10 16:53:04|DAILY|08243|942814|/equities/syp-glass|SHANGHAICOMP|-4.6523770618286|15||0|-0.31927|3.71|0.05416|27.31|-0.02002|0.01165|0.0089523029290629|0.528|0.10089|36|15|0.0049177532597794|3.3391945837513
2024-02-10 16:53:05|DAILY|08244|942838|/equities/syp-glass-b|SHANGHAICOMP|0.25849656586613|20|0.0392|2|0.01487|0.273|-0.03064|39.12|0.0011|0.01708|-0.041676045102468|0.52|0.06399|25|10|-0.053776328986961|2.2820391173521
2024-02-10 16:53:06|DAILY|08245|1076663|/equities/yapp-automotive-systems|SHANGHAICOMP|-14.489653901915|46||0|-0.22827|13.76|-0.04831|28|-0.036|-0.0067|-0.0054557151152958|0.559|0.10629|34|15|0.020208625877633|3.5389839518556
2024-02-10 16:53:08|DAILY|08246|101075|/equities/yechiu-metal-r|SHANGHAICOMP|-2.2537870333109|17|-0.164|1|-0.164|2.09|-0.05051|44.59|0.06126|0.09684|0.1075921937982|0.591|0.11634|22|8|0.053541624874624|3.9761213640923
2024-02-10 16:53:09|DAILY|08247|102963|/equities/yibin-paper|SHANGHAICOMP|-9.2270899201837|34|-0.3219|1|-0.32195|7.94|0.07538|48.2|0.07131|0.10081|0.092410941945515|0.45|0.10961|20|9|0.0087753259779338|3.8987191574724
2024-02-10 16:53:09|DAILY|08248|945718|/equities/yifeng-pharmacy-chain-co-ltd|SHANGHAICOMP/EMCONSGROWTH|37.843172489965|71|0.2418|1|0.24177|42.63|-0.05008|40.3|-0.01758|0.03593|-0.04322885247803|0.565|0.11922|23|7|0.045737211634905|4.0685265797392
2024-02-10 16:53:10|DAILY|08249|1081718|/equities/yijiahe-technology|SHANGHAICOMP|-24.392222351441|47||0|-0.27818|22.16|-0.0872|27.97|-0.04784|0.00464|-0.030806721488019|0.529|0.13549|34|10|-0.061830491474423|4.5523600802407
2024-02-10 16:53:11|DAILY|08250|100893|/equities/xinhua-commer|SHANGHAICOMP|13.77138814366|58||0|0.12457|16.16|-0.07244|30.32|-0.01324|0.01227|0.0056460906124759|0.484|0.10462|31|11|0.04232296890672|3.6650501504514
2024-02-10 16:53:13|DAILY|08251|1052659|/equities/yindu-kitchen|SHANGHAICOMP|18.594006018319|1||0|0|25.11|0.17616|30.21|-0.03611|0.01046|0.042056341472945|0.545|0.12729|33|12|0.1243851554664|4.0032738214644
2024-02-10 16:53:14|DAILY|08252|1054845|/equities/yingkou-jinchen-machinery|SHANGHAICOMP|-45.116896961958|15||0|-0.24808|38.28|0.08112|35.11|0.1399|0.1915|0.23966095322427|0.714|0.1688|28|11|0.14161183550652|5.739890672016
2024-02-10 16:53:15|DAILY|08253|101163|/equities/yingliu-electr|SHANGHAICOMP|8.567371974046|1||0|0|10.98|-0.12677|39.88|0.01315|0.04396|0.059362853596884|0.72|0.1472|25|12|0.049092276830491|4.4287362086259
2024-02-10 16:53:16|DAILY|08254|101146|/equities/yonghui-stores|SHANGHAICOMP/EMCONSGROWTH|2.3256161380847|2|0.0231|1|0.02308|2.66|-0.22619|39.84|0.00273|0.03203|-0.031296927043231|0.56|0.08884|25|9|-0.087331995987964|2.5941364092277
2024-02-10 16:53:17|DAILY|08255|994539|/equities/yongji-printing-co-ltd|SHANGHAICOMP|-7.0965528325525|17|-0.2938|1|-0.29385|6.2|-0.16044|40.88|0.0307|0.06753|0.034677660499599|0.667|0.11576|24|12|0.019466399197593|3.6895646940822
2024-02-10 16:53:19|DAILY|08256|1024772|/equities/yongyue-science|SHANGHAICOMP|-4.2629448787647|14||0|-0.38657|3.38|0.50747|41|0.08826|0.12496|0.11844883733562|0.625|0.12676|24|11|-0.021401203610833|4.0930110330993
2024-02-10 16:53:20|DAILY|08257|100731|/equities/yonyou-softwar|SHANGHAICOMP|-12.425415625681|33||0|-0.32122|11.39|-0.00599|30.16|-0.03017|0.01568|-0.0046107746840702|0.469|0.12331|32|8|-0.052166499498495|4.1326128385155
2024-02-10 16:53:20|DAILY|08258|100409|/equities/youngor-group|SHANGHAICOMP|6.8877923057708|11|0.1128|1|0.11276|7.5|0.01813|36.56|-0.00979|0.00647|-0.0086338397595499|0.444|0.04733|27|9|0.013122367101304|1.6763289869609
2024-02-10 16:53:21|DAILY|08259|1155867|/equities/youyou-foods-co-ltd|SHANGHAICOMP|-7.406097975564|24||0|-0.25255|6.6|0.04869|40.58|0.01428|0.04774|-0.0025872212357077|0.583|0.12568|24|10|-0.02867001003009|3.8212938816449
2024-02-10 16:53:22|DAILY|08260|100464|/equities/dayang|SHANGHAICOMP|-12.275432057767|98|-0.1608|1|-0.16082|12.21|-0.04458|30|-0.0289|0.00189|0.02594686796137|0.633|0.10535|30|15|0.025853560682046|3.4178014042126
2024-02-10 16:53:24|DAILY|08261|1162096|/equities/yuanli-chemical-group|SHANGHAICOMP|-15.966578049998|13||0|-0.25815|13.42|-0.02463|32.63|0.00431|0.03491|0.022513279200415|0.633|0.12177|30|14|-0.048214934409687|3.6137759838547
2024-02-10 16:53:25|DAILY|08262|100993|/equities/yueyang-paper|SHANGHAICOMP|-5.118914763716|17|-0.1515|1|-0.15152|4.76|-0.08483|35.04|-0.00277|0.04812|0.054111839610595|0.536|0.10515|28|11|0.052546639919759|3.9928204613842
2024-02-10 16:53:26|DAILY|08263|100965|/equities/bowin-tech|SHANGHAICOMP|-6.3977055339764|44||0|-0.34903|5.39|0.02793|34.07|-0.04895|-0.01101|0.0026990505312148|0.607|0.10845|28|10|-0.011702106318957|3.4900661985958
2024-02-10 16:53:27|DAILY|08264|100653|/equities/yunnan-chihong|SHANGHAICOMP|4.448768066837|2|0.022|2|0|4.97|-0.05545|25.54|-0.06117|-0.0213|-0.016318326602014|0.615|0.10368|39|14|0.042555667001003|3.1300661985958
2024-02-10 16:53:27|DAILY|08265|100898|/equities/yunnan-coal-en|SHANGHAICOMP|-4.4324483615008|15||0|-0.2|3.72|-0.14899|27.31|-0.06132|-0.01999|0.016054796814899|0.444|0.11618|36|13|0.055707121364092|3.9966740220662
2024-02-10 16:53:29|DAILY|08266|100460|/equities/yn-real-estate|SHANGHAICOMP|-2.562548654003|17||0|-0.16216|2.17|0.07469|34.93|0.01427|0.06411|0.076489430498525|0.429|0.1117|28|6|0.013759557344064|3.9547847082495
2024-02-10 16:53:30|DAILY|08267|101019|/equities/wenshan-elec|SHANGHAICOMP|8.4243957101231|2|0.0468|2|-0.00315|9.5|-0.00842|33.97|0.03083|0.06883|0.015361176898691|0.379|0.10366|29|10|0.053228194726166|3.2418194726166
2024-02-10 16:53:31|DAILY|08268|100347|/equities/yuntianhua|SHANGHAICOMP|15.213110313706|3|0.0273|1|0.02727|16.95|-0.02374|36.85|0.05804|0.10634|0.23914780640056|0.407|0.12397|27|4|0.16925576730191|4.3821384152457
2024-02-10 16:53:32|DAILY|08269|1024795|/equities/zbom-cabinets|SHANGHAICOMP|-15.968553875154|87|-0.3317|1|-0.33171|15.11|-0.10809|32.54|-0.02718|0.02969|0.0063361206275524|0.679|0.15551|28|12|0.049063189568706|4.9949458375125
2024-02-10 16:53:33|DAILY|08270|1162057|/equities/zhangjiagang-elegant-home-tech|SHANGHAICOMP|-8.569288650244|9||0|-0.26393|7|-0.03354|30.16|-0.04172|-0.0075|-0.006222686286304|0.645|0.10442|31|14|-0.077196182396607|2.8758663838812
2024-02-10 16:53:35|DAILY|08271|100899|/equities/freetrade-tech|SHANGHAICOMP|-3.6095147094546|6|-0.1096|1|-0.10955|3.17|-0.12531|33.07|-0.01254|0.01163|0.0081701269120866|0.667|0.08834|30|16|0.0010912738214644|2.7309979939819
2024-02-10 16:53:36|DAILY|08272|100616|/equities/pientzehuang|SHANGHAICOMP/EMCONSGROWTH|186.64201847724|2|0.014|1|0.01399|215.98|-0.23842|43.3|0.07554|0.10306|0.076095061826959|0.565|0.10346|23|11|0.097711133400201|3.1876569709127
2024-02-10 16:53:36|DAILY|08273|100357|/equities/zj-dongri|SHANGHAICOMP|-6.7581750850251|44||0|-0.32536|5.64|0.09669|31.8|-0.03348|0.00416|0.037144655317968|0.5|0.09432|30|8|0.0045346038114343|2.9806038114343
2024-02-10 16:53:37|DAILY|08274|101151|/equities/aokang-shoes|SHANGHAICOMP|-4.416153828149|22||0|-0.30404|3.96|-0.0324|37.5|-0.02341|0.0043|0.011085948353163|0.577|0.09018|26|10|-0.062677710843374|2.6737520080321
2024-02-10 16:53:38|DAILY|08275|1010633|/equities/zhejiang-ausun-pharmaceutical|SHANGHAICOMP|-10.417214766769|44|-0.2624|1|-0.26237|10.29|-0.09298|28.06|-0.05003|0.02358|0.00062996076248253|0.529|0.16346|34|13|0.052377131394183|5.0001825476429
2024-02-10 16:53:40|DAILY|08276|1024777|/equities/zhejiang-baida|SHANGHAICOMP|-10.227901509221|16|-0.2821|1|-0.28209|8.78|-0.04864|27.28|-0.04715|-0.01463|0.013787442480386|0.444|0.0926|36|13|-0.0045536609829488|3.2820661985958
2024-02-10 16:53:41|DAILY|08277|1043301|/equities/zhejiang-cfmoto-power|SHANGHAICOMP|-97.279130787222|9||0|0.08339|97.18|-0.06077|38.04|0.08472|0.12382|-0.012108646412937|0.577|0.14402|26|12|0.12956068204614|5.0187291875627
2024-02-10 16:53:42|DAILY|08278|1056010|/equities/zhejiang-chenfeng-science-a|SHANGHAICOMP|-13.771834161215|32||0|-0.2007|11.39|-0.08771|43.82|0.01329|0.03704|0.045195116298733|0.591|0.10073|22|11|0.0092934673366834|3.1158984924623
2024-02-10 16:53:43|DAILY|08279|997890|/equities/zhejiang-cheng-yi-pharmaceutical-co|SHANGHAICOMP|-7.7305575480659|168||0|-0.45413|7.03|-0.30946|34.58|-0.05214|0.00757|0.032729769785184|0.625|0.1322|24|8|-0.017356068204614|3.9727502507523
2024-02-10 16:53:43|DAILY|08280|1024787|/equities/zhejiang-chengbang|SHANGHAICOMP|-4.7133714133107|16|-0.4215|1|-0.42146|3.72|-0.09564|32.73|0.01651|0.05013|0.045397876702082|0.6|0.10403|30|15|-0.028088264794383|3.4345516549649
2024-02-10 16:53:45|DAILY|08281|945721|/equities/zhejiang-chimin-pharmaceutical|SHANGHAICOMP|-6.1613104018301|81|-0.4266|1|-0.42664|5.51|-0.04187|32.75|0.00541|0.04225|-0.027080290032982|0.393|0.13149|28|9|-0.1706850551655|3.8478565697091
2024-02-10 16:53:46|DAILY|08282|100896|/equities/textile-city|SHANGHAICOMP|-3.6381590266912|7||0|-0.05587|3.38|-0.08673|29.15|-0.03095|-0.00769|-0.0092132371536166|0.559|0.07462|34|12|0.012335005015045|2.1384884653962
2024-02-10 16:53:47|DAILY|08283|101129|/equities/chint-electric|SHANGHAICOMP|-19.670271961841|14|-0.021|1|-0.02101|19.57|-0.04796|37.85|0.00825|0.0363|-0.015117392318672|0.654|0.10148|26|12|0.0020531594784353|3.5639508525577
2024-02-10 16:53:48|DAILY|08284|100602|/equities/commo-city|SHANGHAICOMP|6.9752141757739|11|0.0443|1|0.04427|8.02|-0.08064|34.03|0.00495|0.0448|0.013872820826452|0.586|0.10636|29|10|0.10772918756269|3.5306459378134
2024-02-10 16:53:49|DAILY|08285|100717|/equities/conba|SHANGHAICOMP|4.2312507106383|1||0|0|4.87|-0.0328|34.38|-0.01935|0.00701|-0.0084671465383578|0.586|0.08058|29|10|-0.0046288866599799|2.7807673019057
2024-02-10 16:53:51|DAILY|08286|1008741|/equities/zhejiang-dafeng-industrial-co-ltd|SHANGHAICOMP|-10.75699288124|14|-0.2521|1|-0.2521|8.9|-0.25505|37.85|-0.0152|0.02389|-0.0055487902985695|0.538|0.10153|26|10|-0.032370110330993|3.3287472417252
2024-02-10 16:53:52|DAILY|08287|100761|/equities/zj-daily-media|SHANGHAICOMP|-10.839416732677|50|-0.2256|1|-0.2256|9.68|-0.04107|39.5|-0.01624|0.03539|0.062591557369435|0.583|0.12126|24|9|0.04353259779338|4.0664874623872
2024-02-10 16:53:53|DAILY|08288|1024779|/equities/zhejiang-dayuan|SHANGHAICOMP|-21.83365384857|44||0|-0.06299|21.57|-0.06059|36.69|0.03787|0.06558|-0.0080194758605687|0.615|0.10654|26|11|0.069983951855567|3.6490100300903
2024-02-10 16:53:53|DAILY|08289|994588|/equities/zhejiang-dehong-automotive-electric|SHANGHAICOMP|-11.084966273491|16||0|-0.29895|9.38|-0.1141|30.38|-0.0493|0.00889|0.017158918079745|0.594|0.13125|32|12|0.045649442755826|4.2334356636272
2024-02-10 16:53:54|DAILY|08290|1009370|/equities/zhejiang-dibay-electric-co-ltd|SHANGHAICOMP|-10.940337601068|63||0|-0.46065|8.91|0.11471|33.39|-0.02652|-0.00018|0.034256605106145|0.5|0.11576|28|12|-0.005961885656971|3.4100280842528
2024-02-10 16:53:56|DAILY|08291|950056|/equities/zhejiang-dingli-machinery|SHANGHAICOMP|52.949764324831|2|0.0618|2|0.00101|59.24|0.17858|34.34|0.03218|0.07547|0.105500563607|0.552|0.12414|29|9|0.055123370110331|4.0172748244734
2024-02-10 16:53:57|DAILY|08292|100677|/equities/feida-environ|SHANGHAICOMP|-4.4724378684952|6||0|-0.09217|3.94|-0.03629|28.56|-0.01845|0.01613|0.0076485882410582|0.441|0.10655|34|12|0.0077653688524591|3.3621588114754
2024-02-10 16:53:58|DAILY|08293|100308|/equities/zhejiang-furun|SHANGHAICOMP|-1.7833915099088|36|-0.4195|1|-0.41948|1.55|-0.04643|34.29|0.00037|0.03559|-0.04951282802085|0.643|0.1285|28|12|-0.13844221105528|4.0138633165829
2024-02-10 16:53:59|DAILY|08294|100463|/equities/golden-eagle-ss|SHANGHAICOMP|-4.4700866151331|17||0|-0.38014|3.62|0|32.7|-0.03741|-0.01348|-0.0076638484589276|0.433|0.09614|30|11|-0.032727181544634|3.0135055165496
2024-02-10 16:54:00|DAILY|08295|953919|/equities/zhejiang-goldensea-environment-tech|SHANGHAICOMP|-8.562448234482|14||0|-0.24947|7.13|-0.11049|28.94|-0.02696|0.00652|0.013693056535196|0.441|0.11234|34|10|-0.0024724172517552|3.8656318956871
2024-02-10 16:54:01|DAILY|08296|1081733|/equities/zhejiang-grandwall-electric-a|SHANGHAICOMP|-17.065762449648|14||0|-0.09555|15.24|-0.12108|54.67|0.15366|0.1921|0.19380618745459|0.611|0.10471|18|7|0.021370110330993|4.0170461384152
2024-02-10 16:54:02|DAILY|08297|1162063|/equities/zhejiang-great-shengda-packaging|SHANGHAICOMP|-9.9151994755392|14||0|-0.1759|8.48|0.10731|32.6|-0.03282|0.00714|0.033195967817689|0.467|0.1147|30|7|-0.019875882946519|3.6235327951564
2024-02-10 16:54:03|DAILY|08298|100322|/equities/zheguangsha|SHANGHAICOMP|-3.6009632555868|34|-0.3711|1|-0.37113|3.05|0.05229|36.96|-0.02178|0.01622|0.025875893871221|0.615|0.11834|26|11|-0.0061911468812878|3.6379748490946
2024-02-10 16:54:04|DAILY|08299|100317|/equities/guyuelongshan|SHANGHAICOMP|7.3410894492406|1||0|0|8.73|-0.04106|36.93|-0.02577|0.0155|0.010992815825689|0.481|0.11494|27|7|0.035076228686058|3.2681895687061
2024-02-10 16:54:05|DAILY|08300|1141894|/equities/zhejiang-hangke-technology-co-ltd|SHANGHAICOMP|18.742626645798|2|0.0275|2|0.00822|22.07|-0.13458|39.84|0.0515|0.1045|0.070753288747504|0.56|0.15902|25|9|0.0072326980942828|5.164332998997
2024-02-10 16:54:07|DAILY|08301|101015|/equities/hangmin|SHANGHAICOMP|-7.481241021247|37||0|-0.18064|6.94|0.04247|32.03|-0.0285|-0.00133|0.021999237049034|0.667|0.08615|30|16|0.024708124373119|2.7579849548646
2024-02-10 16:54:08|DAILY|08302|1056009|/equities/zhejiang-henglin-chair-a|SHANGHAICOMP|-45.876180468119|8|0.0301|1|0.03006|44.55|0.32669|28.88|-0.03215|0.01888|0.039358420048682|0.5|0.11154|34|14|0.040370070778564|3.4078988877654
2024-02-10 16:54:09|DAILY|08303|100485|/equities/hisun-pharm|SHANGHAICOMP|-7.8468539104075|18||0|-0.12528|7.82|-0.08214|34.64|0.00929|0.03813|0.014268012139412|0.679|0.11266|28|14|0.013558257345491|3.4618733535968
2024-02-10 16:54:10|DAILY|08304|100682|/equities/huahai-pharma|SHANGHAICOMP|11.689813211281|2|0.0603|2|-0.00665|13.45|-0.0672|32.13|-0.00064|0.03471|0.04301194003805|0.516|0.12709|31|12|0.026362086258776|4.1228746238716
2024-02-10 16:54:10|DAILY|08305|1043302|/equities/zhejiang-huangma-tech|SHANGHAICOMP|-9.5041970209218|41||0|-0.13724|9.43|0.00217|39.88|0.0082|0.03059|0.037706029324225|0.708|0.12079|24|14|0.039134403209629|3.7046248746239
2024-02-10 16:54:12|DAILY|08306|953918|/equities/zhejiang-huatie-construction-safety|SHANGHAICOMP|5.0361543789528|1||0|0|6.14|-0.01286|32.16|-0.02931|0.03008|0.0045609395826153|0.581|0.11294|31|12|0.017273821464393|3.6522798395186
2024-02-10 16:54:13|DAILY|08307|945175|/equities/zhejiang-huayou-cobalt-co-ltd|SHANGHAICOMP|-26.879073856078|24|-0.1409|1|-0.1409|25.67|-0.06807|37.46|0.05988|0.11436|0.048713676016708|0.692|0.14185|26|9|0.021134403209629|4.7696018054162
2024-02-10 16:54:14|DAILY|08308|945171|/equities/shanghai-m-g-stationery-inc|SHANGHAICOMP|-9.8870222997242|14||0|0.05915|9.67|0.04105|49.2|-0.01768|0.00668|-0.0062762700166884|0.6|0.10079|20|10|0.013953861584754|3.5458706118355
2024-02-10 16:54:15|DAILY|08309|994603|/equities/zhejiang-jiaao-enprotech-stock-co-l|SHANGHAICOMP|-20.673690740647|116||0|-0.42353|17.64|-0.00939|40.09|0.05599|0.10522|0.16176173575534|0.5|0.13204|22|6|0.0014393179538616|4.2251715145436
2024-02-10 16:54:16|DAILY|08310|100491|/equities/huafang|SHANGHAICOMP|-8.0605230771292|22||0|-0.05054|7.89|-0.03244|34.86|0.00576|0.0405|0.019892521899097|0.571|0.09289|28|8|-0.010526579739218|2.9264192577733
2024-02-10 16:54:18|DAILY|08311|100795|/equities/jianfeng-group|SHANGHAICOMP|-9.8153151199159|6||0|-0.07453|8.94|-0.02392|31|-0.01228|0.02113|0.027596168396681|0.563|0.08981|32|10|-0.027764292878636|2.8067492477432
2024-02-10 16:54:19|DAILY|08312|1162065|/equities/zhejiang-jianye-chemical|SHANGHAICOMP|-18.494868891557|44|-0.2621|1|-0.26211|16.61|-0.03016|26.06|-0.01939|0.03282|0.036386821697296|0.571|0.10998|35|11|0.024032460732984|3.5463633507853
2024-02-10 16:54:19|DAILY|08313|1162060|/equities/zhejiang-jiecang-linear-motion-tech|SHANGHAICOMP|-16.559393867695|15|-0.1201|1|-0.12011|16.41|-0.00068|32.77|0.00034|0.03916|0.064793891203657|0.467|0.13625|30|10|0.0098856569709127|4.4597943831494
2024-02-10 16:54:20|DAILY|08314|1024785|/equities/zhejiang-jihua|SHANGHAICOMP|-3.7991379989262|13||0|-0.26014|3.1|-0.14315|32.83|-0.00964|0.00732|-0.020788503350578|0.533|0.06339|30|12|-0.086826479438315|2.1345677031093
2024-02-10 16:54:21|DAILY|08315|1054848|/equities/zhejiang-jinghua-laser|SHANGHAICOMP|-12.83750672716|16||0|-0.30098|10.66|0.12036|24.53|-0.06401|-0.02694|-0.02197881099883|0.6|0.10229|40|22|-0.040503012048193|3.201781124498
2024-02-10 16:54:23|DAILY|08316|942595|/equities/zhejiang-jiuzhou-pharmaceutic|SHANGHAICOMP|16.560400255582|2|0.0096|1|0.00956|20.07|-0.22435|28.46|-0.06275|-0.02819|-0.0036639341417452|0.714|0.15542|35|21|0.090459378134403|4.9674182547643
2024-02-10 16:54:24|DAILY|08317|100417|/equities/ju-hua|SHANGHAICOMP|15.789032969885|3|0.0676|1|0.06758|17.85|-0.0026|36.48|0.01052|0.0452|0.050426535508755|0.593|0.12011|27|13|0.13102634245187|3.9663282674772
2024-02-10 16:54:25|DAILY|08318|997889|/equities/zhejiang-kanglongda-special-protect|SHANGHAICOMP|-21.670785764995|25||0|-0.34647|17.75|0.05027|32.43|0.00883|0.06182|0.080131328255151|0.567|0.1347|30|8|0.062919759277833|4.4046790371113
2024-02-10 16:54:26|DAILY|08319|994591|/equities/zhejiang-langdi-group-co-ltd|SHANGHAICOMP|-10.951080354466|34|-0.3848|1|-0.38482|9.16|0.15373|37.08|0.01462|0.05926|0.04889842823437|0.615|0.09726|26|10|0.013478435305918|3.4529127382146
2024-02-10 16:54:26|DAILY|08320|100555|/equities/longsheng|SHANGHAICOMP|7.88413017203|3|0.062|1|0.06204|8.73|-0.07863|43.26|0.01308|0.03944|0.011676793471053|0.609|0.07845|23|11|-0.0358555667001|2.2087963891675
2024-02-10 16:54:28|DAILY|08321|100446|/equities/zhejiang-med|SHANGHAICOMP|8.3334895160372|2|0.0263|1|0.02626|9.77|-0.11277|28.46|-0.04362|-0.01337|-0.016766526581085|0.657|0.10711|35|17|-0.0006980942828486|3.3379408224674
2024-02-10 16:54:29|DAILY|08322|1052660|/equities/zhejiang-meilun-elevator|SHANGHAICOMP|-6.4035987295051|16|-0.3515|1|-0.35149|5.24|0.02612|37.77|-0.00301|0.02106|0.011459830645978|0.5|0.09011|26|10|-0.022541624874624|2.8102768304915
2024-02-10 16:54:30|DAILY|08323|100369|/equities/zj-orient|SHANGHAICOMP|3.1436074025534|2|0.0138|1|0.01381|3.67|0.08709|28.46|-0.03115|-0.00409|-0.010244689046206|0.514|0.08938|35|16|-0.0096830491474423|2.5686339017051
2024-02-10 16:54:31|DAILY|08324|100900|/equities/qianjiang|SHANGHAICOMP|-4.7511653902564|6||0|-0.14493|4.13|0.04396|30.66|-0.04726|-0.01067|-0.00058597353585902|0.563|0.09909|32|14|-0.0025578093306288|3.1564949290061
2024-02-10 16:54:32|DAILY|08325|955761|/equities/zhejiang-red-dragonfly-footwear-co|SHANGHAICOMP|-5.3092251256054|8||0|-0.26565|4.34|-0.12054|30.94|-0.01597|0.01809|0.0070033788059091|0.594|0.09541|32|14|-0.01949147442327|3.0425025075226
2024-02-10 16:54:34|DAILY|08326|996072|/equities/zhejiang-rongsheng-environmental-pr|SHANGHAICOMP|-10.415699162642|14||0|-0.11727|9.71|-0.17244|27.33|-0.04851|-0.0142|0.01677477741697|0.583|0.09835|36|17|-0.00050852557673016|3.2595897693079
2024-02-10 16:54:34|DAILY|08327|1162095|/equities/zhejiang-sanmei-chemical-industry|SHANGHAICOMP|33.510384268974|2|0.088|2|-0.00471|38|0.07033|36.67|0.00491|0.05016|0.033050998139284|0.667|0.12687|27|9|0.076621594349142|4.0285136226034
2024-02-10 16:54:35|DAILY|08328|994537|/equities/zhejiang-sanwei-rubber-item-co-ltd|SHANGHAICOMP|11.458474718183|1||0|0|13.71|-0.05143|39.88|0.01894|0.09127|0.011788709078894|0.56|0.12972|25|8|0.077365095285858|3.8724152457372
2024-02-10 16:54:36|DAILY|08329|102966|/equities/shapuaisi-phar|SHANGHAICOMP|-10.423118701614|9||0|-0.17421|8.39|-0.17837|35.32|0.01077|0.04657|0.022607736828626|0.464|0.12944|28|12|0.040215646940822|3.8904483450351
2024-02-10 16:54:37|DAILY|08330|1043299|/equities/zhejiang-shengda-bio-pharm|SHANGHAICOMP|-10.312968599263|18|-0.4094|1|-0.40936|8.08|-0.07317|32.67|-0.03122|0.0091|0.0048591003265121|0.567|0.10882|30|14|-0.084057171514544|3.3012567703109
2024-02-10 16:54:39|DAILY|08331|951036|/equities/shengyang-science-technology|SHANGHAICOMP|-10.829473373471|32||0|-0.14273|9.91|0.10175|34.14|0.00834|0.06627|0.079281439008403|0.464|0.11496|28|7|0.0030587639311044|3.8932046605876
2024-02-10 16:54:40|DAILY|08332|1010635|/equities/zhejiang-shouxiangu-pharmaceutical|SHANGHAICOMP|-28.870240506524|85|-0.2942|1|-0.29416|28.29|-0.03422|41.5|0.00519|0.042|0.041500308715373|0.545|0.10357|22|7|0.023100300902708|3.5399749247743
2024-02-10 16:54:41|DAILY|08333|994571|/equities/zhejiang-starry-pharmaceutical-co-l|SHANGHAICOMP|-10.210217665013|41|-0.384|1|-0.384|9.24|0.01146|34.18|-0.04447|0.00643|-0.033069263542989|0.643|0.15617|28|14|-0.062947843530592|4.6588294884654
2024-02-10 16:54:42|DAILY|08334|1052654|/equities/zhejiang-taihua-new-material|SHANGHAICOMP|-9.7020464195976|34|-0.2221|1|-0.22213|9.07|-0.00481|53.56|0.14883|0.19056|0.023302273155384|0.444|0.12506|18|6|0.069763289869609|4.4221755265797
2024-02-10 16:54:42|DAILY|08335|997533|/equities/zhejiang-three-stars-new-materials|SHANGHAICOMP|-12.057116284645|94||0|-0.2896|10.72|0.01685|37.46|-0.02949|0.00306|0.0061134368261715|0.5|0.10165|24|9|-0.0019667338709677|3.123845766129
2024-02-10 16:54:44|DAILY|08336|955760|/equities/zhejiang-tiancheng-controls-co-ltd|SHANGHAICOMP|-7.503091296342|17||0|-0.26409|6.66|-0.15421|35.04|-0.00664|0.03152|0.028228600766985|0.786|0.12287|28|17|0.021915747241725|4.283002006018
2024-02-10 16:54:45|DAILY|08337|1043305|/equities/zhejiang-tiantai-xianghe|SHANGHAICOMP|-10.154652140578|14||0|-0.23451|8.65|-0.06979|41|0.02114|0.06283|0.054745477466554|0.583|0.11399|24|8|0.034526579739218|3.7548124373119
2024-02-10 16:54:46|DAILY|08338|1010636|/equities/zhejiang-tieliu-clutch-co-ltd|SHANGHAICOMP|-8.7752916583508|16||0|-0.30093|7.55|-0.14826|35.07|-0.00397|0.01848|0.013397464234744|0.571|0.10251|28|13|-0.01700702106319|3.1865636910732
2024-02-10 16:54:47|DAILY|08339|1024780|/equities/zhejiang-tony|SHANGHAICOMP|-21.243833478136|32|-0.4847|1|-0.48472|18.55|0.06979|37.15|0.06353|0.11767|0.12329549319604|0.538|0.16009|26|11|0.030230692076229|5.0402768304915
2024-02-10 16:54:48|DAILY|08340|996073|/equities/zhejiang-tuna-environmental-science|SHANGHAICOMP|-8.6421157383188|22||0|-0.40858|6.89|0.0089|37.54|0.00313|0.03638|-0.0037403006728021|0.615|0.1305|26|12|-0.0017382146439319|3.9072286860582
2024-02-10 16:54:50|DAILY|08341|942598|/equities/zhejiang-wansheng-co-ltd|SHANGHAICOMP|7.7665528603472|1||0|0|9.69|-0.01046|34.17|0.00835|0.04044|0.030504823866204|0.621|0.11415|29|12|0.055149344096872|3.7923118062563
2024-02-10 16:54:51|DAILY|08342|996074|/equities/zhejiang-huazheng-new-material-co-l|SHANGHAICOMP|-20.890499499539|46||0|-0.50552|17.01|0.00969|34|-0.0153|0.02851|-0.020553972884615|0.571|0.14544|28|13|-0.032499498495487|4.4587873620863
2024-02-10 16:54:51|DAILY|08343|953921|/equities/zhejiang-weiming-environment-protec|SHANGHAICOMP|15.374464569647|2|0.0779|2|0.00454|17.71|-0.06243|28.46|-0.03503|-0.00205|0.020754370824113|0.429|0.09658|35|11|0.025537612838516|3.2012778335005
2024-02-10 16:54:52|DAILY|08344|942802|/equities/zhejiang-whwh|SHANGHAICOMP|-6.5070154815091|33|-0.217|1|-0.21698|5.81|0.00406|47.7|0.04302|0.07096|0.069723530611689|0.55|0.12183|20|9|0.054672413793103|3.9574208924949
2024-02-10 16:54:53|DAILY|08345|994586|/equities/zhejiang-xcc-group-co-ltd|SHANGHAICOMP|-15.287471388815|24||0|-0.31915|12.8|-0.01666|44.27|0.05427|0.09647|0.13067912000665|0.682|0.14438|22|9|0.080215646940823|4.6332156469408
2024-02-10 16:54:55|DAILY|08346|996076|/equities/zhejiang-xiantong-rubber-plastic-co|SHANGHAICOMP|-12.301017040495|46|-0.2944|1|-0.29442|11.12|0.08316|39.67|-0.00319|0.03346|0.026473508312693|0.583|0.12463|24|11|0.035439317953862|4.0617492477432
2024-02-10 16:54:56|DAILY|08347|100737|/equities/xinan-chemical|SHANGHAICOMP|6.7916654084923|1||0|0|8.1|-0.16319|11.37|-0.2819|-0.19712|0.043654679929691|0.575|0.27394|87|19|1.536213346815|3.8161921132457
2024-02-10 16:54:57|DAILY|08348|994616|/equities/zhejiang-xinao-textiles-inc|SHANGHAICOMP|-7.7199063870154|5||0|0.05444|7.36|-0.03185|38.19|-0.02078|0.04181|0.00032270199103765|0.538|0.09986|26|7|0.05722668004012|3.2251424272818
2024-02-10 16:54:58|DAILY|08349|1162080|/equities/zhejiang-xinhua-chemical|SHANGHAICOMP|-24.935897690752|22||0|-0.22378|23.31|-0.03719|30.31|-0.01456|0.01542|0.015323943827853|0.656|0.13434|32|17|0.050327951564077|4.254629667003
2024-02-10 16:54:59|DAILY|08350|1088199|/equities/zhejiang-xinneng-photovoltaic-tech|SHANGHAICOMP|-9.0928943659935|14||0|-0.10373|8.9|-0.14323|37.85|0.02458|0.06426|0.10473451818358|0.538|0.12861|26|9|0.077114343029087|4.5474964894684
2024-02-10 16:55:01|DAILY|08351|100482|/equities/yankon-group|SHANGHAICOMP|-2.8543251427184|44||0|-0.22449|2.66|-0.02279|34.07|-0.00342|0.01278|-0.0032708688332431|0.536|0.0679|28|12|-0.042888665997994|2.3408014042126
2024-02-10 16:55:02|DAILY|08352|1162081|/equities/zhejiang-yongjin-metal-tech|SHANGHAICOMP|13.650605259091|1||0|0|16.32|-0.04374|36.81|-0.02616|0.03785|-0.011199373280671|0.481|0.12049|27|8|-0.0042193158953722|4.1699657947686
2024-02-10 16:55:03|DAILY|08353|1031314|/equities/zhejiang-yuancheng-landscape|SHANGHAICOMP|-5.635594033359|33||0|-0.48837|4.4|-0.09948|34.46|-0.01685|0.03497|0.019331087261614|0.393|0.12128|28|6|-0.018994984954865|3.8644252758275
2024-02-10 16:55:04|DAILY|08354|1162054|/equities/zhejiang-yuejian-intelligent-equip|SHANGHAICOMP|-13.412515316433|18|-0.2574|1|-0.25744|11.48|-0.04686|28.53|-0.02302|-0.00255|-0.0043493260531876|0.656|0.08289|32|17|-0.10001290322581|2.6458075268817
2024-02-10 16:55:04|DAILY|08355|100294|/equities/zheneng-elec-p|SHANGHAICOMP|4.8675397148348|28|0.1349|2|0.10204|5.4|-0.03191|38.8|-0.00398|0.01624|0.014783011352557|0.56|0.07051|25|10|0.044888665997994|2.3382467402207
2024-02-10 16:55:06|DAILY|08356|1024781|/equities/zhejiang-zomax|SHANGHAICOMP|-16.714484632677|2||0|0.01084|13.06|-0.05782|29.29|-0.03|0.01022|0.029920391433192|0.588|0.13826|34|16|0.10350250752257|3.9139859578736
2024-02-10 16:55:07|DAILY|08357|1081728|/equities/zhende-medical-a|SHANGHAICOMP|16.397693024757|1||0|0|20.61|-0.06285|34.38|0.06576|0.12387|0.16236068374205|0.552|0.14082|29|10|0.085241725175527|4.154186559679
2024-02-10 16:55:08|DAILY|08358|994606|/equities/zhengping-road-bridge-construction|SHANGHAICOMP|-2.3907214560304|15||0|-0.44444|1.85|-0.09024|32.77|-0.0086|0.03029|0.0038174108684391|0.633|0.11284|30|9|-0.056350050150451|3.4941695085256
2024-02-10 16:55:09|DAILY|08359|100370|/equities/zhengzhou-pwr|SHANGHAICOMP|-3.8588768087078|33||0|-0.19268|3.31|-0.06307|25.39|-0.00253|0.03947|0.07607618098035|0.526|0.12615|38|16|0.094667001003009|4.3742738214644
2024-02-10 16:55:10|DAILY|08360|101110|/equities/zz-mining-mach|SHANGHAICOMP|12.218907837802|2|0.0065|1|0.00654|13.85|0.0048|36.81|-0.00836|0.04641|0.0038746296923577|0.444|0.13709|27|10|0.1215567839196|4.1779266331658
2024-02-10 16:55:12|DAILY|08361|102948|/equities/yutong-bus|SHANGHAICOMP|14.992287435804|27||0|0.21932|16.79|-0.0665|38.8|-0.00802|0.02354|0.01823795402089|0.64|0.10189|25|12|0.043770080321285|3.2051857429719
2024-02-10 16:55:13|DAILY|08362|996085|/equities/zhenhai-petrochemical-engineering-c|SHANGHAICOMP|-6.7447855795991|7||0|-0.2248|5.69|-0.05351|32.97|-0.02787|-0.00059|-0.010338572933161|0.633|0.09558|30|14|-0.041956783919598|3.0594783919598
2024-02-10 16:55:13|DAILY|08363|1024791|/equities/zheshang-securities|SHANGHAICOMP|-10.155829985286|37||0|-0.08905|9.82|0.05298|34.32|0.01739|0.04614|0.052181965598977|0.607|0.0895|28|11|0.01781444332999|3.1556760280843
2024-02-10 16:55:14|DAILY|08364|101014|/equities/keda-group|SHANGHAICOMP|-4.6653175054886|35|-0.2952|1|-0.29524|4.44|0.20066|34.39|-0.00264|0.03935|0.050615391888904|0.571|0.12076|28|12|0.029534603811434|4.1157111334002
2024-02-10 16:55:15|DAILY|08365|102964|/equities/lugang-science|SHANGHAICOMP|-3.292109071261|26||0|-0.27366|2.84|0.14663|34.54|-0.03381|0.00094|0.02787228447067|0.607|0.12565|28|14|0.024803427419355|3.9945715725806
2024-02-10 16:55:17|DAILY|08366|100655|/equities/zhongjin-gold|SHANGHAICOMP|8.8073302762099|9|0.035|2|0.02304|9.77|-0.05612|29.97|-0.02647|0.00968|0.026221477093987|0.515|0.07431|33|10|0.035449348044132|2.5443881644935
2024-02-10 16:55:18|DAILY|08367|100919|/equities/zhonglu|SHANGHAICOMP|-10.133225962458|7|-0.1802|1|-0.1802|8.28|-0.18019|38.12|0.05153|0.09079|0.045999832380827|0.692|0.14067|26|14|0.023345035105316|4.5864653961886
2024-02-10 16:55:19|DAILY|08368|101179|/equities/zhonglu-b|SHANGHAICOMP|-0.49196384487222|4||0|0.09557|0.47|-0.07271|41.42|0.01833|0.06077|0.089229249322025|0.583|0.10888|24|8|0.0062246740220662|3.4934012036108
2024-02-10 16:55:20|DAILY|08369|1056008|/equities/zhongman-petroleum-a|SHANGHAICOMP|-19.208414635752|4||0|0.09257|18.53|-0.11343|31.06|-0.04592|0.0035|0.026054679073433|0.5|0.12522|32|9|0.079612838515547|3.9846920762287
2024-02-10 16:55:21|DAILY|08370|100397|/equities/fujian-nanzhi|SHANGHAICOMP|-4.0498452929716|37||0|-0.08102|3.97|-0.08901|34.32|-0.02901|0.00532|0.046160424488734|0.5|0.10085|28|9|0.046954864593781|3.5211283851555
2024-02-10 16:55:23|DAILY|08371|100526|/equities/zhongken-agri|SHANGHAICOMP|6.0735294224507|8|-0.003|1|-0.00296|6.73|-0.03716|36.67|-0.0117|0.02992|0.0044148761208836|0.556|0.13978|27|13|0.12987863590772|4.1882718154463
2024-02-10 16:55:24|DAILY|08372|1162148|/equities/zhongtai-securities|SHANGHAICOMP|-6.8916477438535|4||0|0.08914|6.72|-0.09398|21.83|-0.02644|0.01883|0.014470840620368|0.707|0.09816|41|14|0.037471046770601|2.8775322939866
2024-02-10 16:55:25|DAILY|08373|994574|/equities/zhongtongguomai-communication-co-lt|SHANGHAICOMP|-5.6420821165293|38||0|-0.38491|4.89|0.11576|36.81|0.03834|0.08291|0.026063382673114|0.654|0.12156|26|8|-0.085725352112676|3.9522927565392
2024-02-10 16:55:26|DAILY|08374|101101|/equities/kibing-group|SHANGHAICOMP|5.4227162805759|1||0|0|6.45|-0.20664|34.38|0.02024|0.04775|0.012062664606871|0.793|0.13415|29|18|0.068512537612838|4.4190551654965
2024-02-10 16:55:27|DAILY|08375|100635|/equities/qianjin|SHANGHAICOMP|-9.9786671998663|39||0|-0.11685|9.75|-0.00099|28.21|-0.03538|0.00234|0.0049889363301188|0.441|0.0813|34|8|0.035293881644935|2.7797813440321
2024-02-10 16:55:29|DAILY|08376|100991|/equities/zhuzhou-smelte|SHANGHAICOMP|8.1408537644022|51||0|0.24005|9.97|0.02024|37.44|0.02815|0.06997|0.052614914589388|0.52|0.11232|25|8|0.061630831643002|3.977799188641
2024-02-10 16:55:29|DAILY|08377|100623|/equities/times-new-mat|SHANGHAICOMP|-8.6673881354988|5|0.0857|1|0.08571|8.36|-0.10661|38.19|-0.00526|0.03261|-0.0041548879926678|0.538|0.12264|26|10|0.053780341023069|3.7854563691073
2024-02-10 16:55:30|DAILY|08378|101133|/equities/zijin-mining|SHANGHAICOMP|11.465976064519|1||0|0|12.5|-0.04565|26.95|-0.00652|0.02378|0.056322368641884|0.541|0.10005|37|16|0.13317753259779|3.3400290872618
2024-02-10 16:55:31|DAILY|08379|1072212|/equities/zoy-home-a|SHANGHAICOMP|-13.309264873257|14||0|-0.35697|10.43|-0.10288|41|-0.00291|0.04517|0.0031854193992174|0.583|0.10624|24|9|-0.054770310932798|3.3459197592778
2024-02-10 16:55:32|DAILY|08380|41398|/equities/barclays-africa-group-ltd|JTOPI40/MSCI_EEM|-16548.036470583|42||0|0.02186|16313|-0.11786|37.96|-0.03702|0.00192|0.00026937290389446|0.615|0.10842|26|10|0.038932879377432|3.4973326848249
2024-02-10 16:55:34|DAILY|08381|41384|/equities/african-rainbow-minerals-ltd|JTOPI40/MSCI_EEM|-19074.057223612|19||0|-0.0246|17050|-0.36495|56.11|0.03253|0.07265|-0.041578688064722|0.5|0.14175|18|6|0.043336575875486|4.5424902723735
2024-02-10 16:55:35|DAILY|08382|41383|/equities/anglogold-ashanti-ltd-(j)|JTOPI40/MSCI_EEM|31329.824841094|9|-0.0132|1|-0.01321|33550|0.12179|26.15|-0.01299|0.02835|-0.003256027374647|0.513|0.12663|39|16|0.05981420233463|4.012983463035
2024-02-10 16:55:35|DAILY|08383|41386|/equities/aspen-pharmacare-holdings-ltd|JTOPI40/MSCI_EEM|18671.378113197|68|0.0868|1|0.08676|19040|-0.07022|45.76|0.01967|0.04804|-0.0057888386614728|0.571|0.11865|21|11|0.069555447470817|3.5030340466926
2024-02-10 16:55:36|DAILY|08384|8990|/equities/bhp-billiton?cid=8990|JTOPI40|-52662.452630292|5|0.0452|1|0.04517|50000|0.18045|32.31|0.05164|0.08097|0.088819990418352|0.563|0.08248|16|5|0.10541842610365|2.7101285988484
2024-02-10 16:55:37|DAILY|08385|41393|/equities/bidvest-group-ltd,-the|JTOPI40/MSCI_EEM|-24744.03843152|50||0|-0.04745|23249|-0.13902|40.79|-0.0525|-0.02233|-0.0088459255729291|0.542|0.10069|24|11|0.03318579766537|3.2693959143969
2024-02-10 16:55:39|DAILY|08386|41367|/equities/british-american-tobacco?cid=41367|JTOPI40|54485.837817183|2|0.0216|2|-0.01743|58224|-0.09519|29.34|-0.03878|-0.00896|-0.023666221286321|0.514|0.06717|35|10|0.0099630350194552|2.2290515564202
2024-02-10 16:55:40|DAILY|08387|50081|/equities/capital---counties-properties?cid=50081|JTOPI40|2947.0138834894|67|0.2099|1|0.2099|3176|-0.03065|41.83|-0.00152|0.02668|0.00020099205335185|0.652|0.12743|23|11|-0.0085068093385214|3.8562217898833
2024-02-10 16:55:40|DAILY|08388|41379|/equities/discovery-holdings-ltd|JTOPI40/MSCI_EEM|13247.970807938|51|-0.0219|1|-0.02192|13566|-0.05156|42.52|0.0035|0.03219|0.034014957138537|0.609|0.10738|23|10|0.03675486381323|3.4472110894942
2024-02-10 16:55:41|DAILY|08389|41391|/equities/exxaro-resources-ltd|JTOPI40/MSCI_EEM|-19819.395801261|6|-0.0248|1|-0.02479|17859|0.08799|42.63|-0.02217|0.01054|0.025014557624236|0.583|0.12104|24|11|0.060012645914397|3.8696410505837
2024-02-10 16:55:42|DAILY|08390|41358|/equities/firstrand-ltd-(j)|JTOPI40/MSCI_EEM|-6910.435986809|20||0|-0.04093|6467|0.03754|38.81|-0.01498|0.01111|0.020051315353314|0.538|0.09161|26|8|0.026948443579767|3.0185914396887
2024-02-10 16:55:44|DAILY|08391|41399|/equities/growthpoint-properties-ltd|JTOPI40/MSCI_EEM|1119.359704632|68|0.1546|2|0.13404|1176|-0.15622|38.44|-0.03053|-0.00543|-0.007966837831951|0.52|0.11155|25|8|-0.036739299610895|3.2464747081712
2024-02-10 16:55:45|DAILY|08392|41390|/equities/impala-platinum-holdings-ltd|JTOPI40/MSCI_EEM|-7721.3938625981|20|-0.174|1|-0.17405|6231|-0.04712|33.63|-0.00778|0.0374|0.0056536348183174|0.533|0.16448|30|12|-0.0048210116731517|5.2581254863813
2024-02-10 16:55:45|DAILY|08393|41387|/equities/imperial-holdings-ltd|JTOPI40/MSCI_EEM_SMALLCAP|6452.3235026674|231||0|0.29187|6595|0.20714|45.43|-0.02019|0.01795|0.089751461117803|0.714|0.17513|7|4|0.081222627737226|4.298802919708
2024-02-10 16:55:46|DAILY|08394|41370|/equities/investec?cid=41370|JTOPI40|11805.102875895|64|0.077|2|0.05329|11938|0.06603|33.28|-0.00722|0.01971|0.043375807818708|0.655|0.10825|29|12|0.071242217898833|3.5627714007782
2024-02-10 16:55:47|DAILY|08395|41359|/equities/investec-ltd-(j)|JTOPI40/MSCI_EEM_SMALLCAP|11761.872573815|64|0.1036|2|0.06668|11966|0.0737|38.6|-0.00352|0.02936|0.08306219946979|0.6|0.11267|25|12|0.072449416342412|3.727436770428
2024-02-10 16:55:49|DAILY|08396|41392|/equities/kumba-iron-ore-ltd|JTOPI40/MSCI_EEM|50350.199466788|11|-0.073|1|-0.07304|54333|0.20637|32.84|9.0E-5|0.03532|0.047141899550625|0.484|0.13588|31|10|0.072945525291829|4.3503336575876
2024-02-10 16:55:50|DAILY|08397|50185|/equities/life-healthcar|JTOPI40/MSCI_EEM_SMALLCAP|1760.1204365854|21||0|-0.0686|1765|-0.06049|53.05|-0.02231|0.0234|0.015413040417834|0.684|0.10173|19|8|-0.0088190661478599|3.5669143968872
2024-02-10 16:55:50|DAILY|08398|41371|/equities/mond?cid=41371|JTOPI40|-35057.437660372|21||0|-0.05809|32120|0.08264|29.65|-0.02711|-0.00586|0.010678480324339|0.647|0.08396|34|15|0.0174046692607|2.7259581712062
2024-02-10 16:55:51|DAILY|08399|41382|/equities/mtn-group-ltd|JTOPI40/MSCI_EEM/EMCONSGROWTH|-10279.739478604|14|-0.1229|1|-0.12295|9231|0.01829|56.39|0.10705|0.14624|-0.053190002950597|0.611|0.12808|18|11|0.054673151750973|3.8075564202335
2024-02-10 16:55:52|DAILY|08400|1123065|/equities/multichoice|JTOPI40/MSCI_EEM|8602.0373431032|7|0.1575|2|0.04044|9879|0.11034|68.13|0.01935|0.07932|0.10214662106064|0.267|0.10394|15|3|0.0086536964980545|3.4735321011673
2024-02-10 16:55:54|DAILY|08401|41376|/equities/naspers-ltd|JTOPI40/MSCI_EEM/EMCONSGROWTH|317380.85139558|13|0.0939|2|0.07454|342778|-0.1364|29.03|-0.01271|0.02859|0.035681007241007|0.486|0.09402|35|8|0.080146887159533|3.1140243190661
2024-02-10 16:55:54|DAILY|08402|41360|/equities/nedbank-group-ltd-(j)|JTOPI40/MSCI_EEM|20400.528271431|67||0|0.0319|21931|-0.04649|41.83|-0.02306|0.00361|0.036760052149406|0.696|0.11928|23|12|0.035827821011673|3.5746322957198
2024-02-10 16:55:55|DAILY|08403|41373|/equities/old-mutual?cid=41373|JTOPI40/MSCI_EEM|1166.7226238097|32|-0.0566|1|-0.05665|1199|0.03166|47.48|-0.01315|0.01386|0.0079831606826621|0.762|0.11779|21|13|-0.019007782101167|3.5820943579766
2024-02-10 16:55:56|DAILY|08404|50078|/equities/reinet-invest?cid=50078|JTOPI40/MSCI_EEM|43661.467294839|67|0.1453|1|0.14534|47188|0.01533|38.48|-0.04026|-0.02046|0.015196288383848|0.6|0.10694|25|14|0.066667315175097|3.2306984435798
2024-02-10 16:55:57|DAILY|08405|41381|/equities/remgro-ltd|JTOPI40/MSCI_EEM|14661.908394231|59||0|0.01754|15376|0.08729|35.93|-0.02919|-0.007|0.0271267285717|0.519|0.08624|27|13|-0.0045321011673153|2.7973083657588
2024-02-10 16:55:59|DAILY|08406|41365|/equities/compagnie-financiere-richemont-sa|JTOPI40|270246.63116828|17|0.136|1|0.13598|289711|0.02125|32.65|0.3041|0.3338|0.45043987945661|0.71|0.08304|31|16|0.99357490272374|2.7904610894942
2024-02-10 16:55:59|DAILY|08407|41380|/equities/rmb-holdings-ltd|JTOPI40|-46.738863461112|13||0|0.02703|38|0.33937|72.57|0.00957|0.19763|-0.045901243757291|0.357|0.14286|14|3|-0.17476361867704|3.8161682879377
2024-02-10 16:56:00|DAILY|08408|41361|/equities/sanlam-ltd-(j)|JTOPI40/MSCI_EEM|6823.8721923963|59||0|0.0042|7175|0.10792|38.8|-0.0208|0.0021|0.0027182458934447|0.68|0.10114|25|14|0.011349221789883|3.0782743190661
2024-02-10 16:56:01|DAILY|08409|41374|/equities/sasol-ltd-(j)|JTOPI40/MSCI_EEM|-16563.08056239|71||0|-0.39314|14655|-0.07535|43.59|0.08255|0.13066|0.20684985872572|0.5|0.16757|22|8|0.044210884353742|5.1070417881438
2024-02-10 16:56:02|DAILY|08410|41363|/equities/shoprite-holdings-ltd-(j)|JTOPI40/MSCI_EEM/EMCONSGROWTH|25515.908051708|68|0.0616|2|0.04337|26345|0.02061|35.59|-0.04133|-0.0108|0.03594308168871|0.63|0.10163|27|10|0.091017509727626|2.8609542801556
2024-02-10 16:56:03|DAILY|08411|41362|/equities/standard-bank-group-ltd-(j)|JTOPI40/MSCI_EEM|19392.983213651|80|0.0369|1|0.03693|19909|0.04558|41.26|-0.00863|0.017|0.030920770002687|0.652|0.10045|23|13|0.041658560311284|3.187483463035
2024-02-10 16:56:04|DAILY|08412|41388|/equities/tiger-brands-ltd|JTOPI40/MSCI_EEM/EMCONSGROWTH|19541.900013933|77|0.329|2|0.26897|20900|0.19346|63.47|0.011|0.04925|0.014184032175476|0.733|0.09702|15|6|0.016946498054475|3.116236381323
2024-02-10 16:56:05|DAILY|08413|41394|/equities/vodacom-group-ltd|JTOPI40/MSCI_EEM/EMCONSGROWTH|-10316.063955093|12|-0.0727|1|-0.07268|9276|-0.05457|56.5|-0.02116|-0.00162|-0.023102927492876|0.556|0.08422|18|9|-0.0098093385214008|2.6820642023346
2024-02-10 16:56:06|DAILY|08414|41385|/equities/woolworths-holdings-ltd|JTOPI40/MSCI_EEM/EMCONSGROWTH|-7030.1403027027|58|-0.0033|1|-0.00329|6656|-0.05417|53.94|-0.00236|0.03021|0.07051538099808|0.722|0.11373|18|9|0.05352626459144|3.4026721789883
2024-02-10 16:56:07|DAILY|08415|11719|/equities/a.othaim-markets|TADAWULALL/MSCI_EEM/EMCONSGROWTH|13.419771889426|71|0.0516|2|0.04733|13.72|-0.08392|41.57|0.01658|0.04163|0.021026850205469|0.609|0.06129|23|8|0.068641325536062|1.9227807017544
2024-02-10 16:56:09|DAILY|08416|997122|/equities/abdullah-saad-mohammed-abo-moati|TADAWULALL|-31.428938084488|16|0.0508|1|0.05085|31|-0.03595|31.59|0.35264|0.38183|0.49732170102417|0.719|0.08947|32|18|0.93911208576998|2.9804561403509
2024-02-10 16:56:10|DAILY|08417|11711|/equities/arab-cement-co|TADAWULALL/MSCI_EEM_SMALLCAP|-32.570957691455|27||0|-0.03927|31.8|0.01857|31.25|0.01497|0.03574|0.031709005025898|0.594|0.05918|32|9|-0.0023109161793372|1.7640009746589
2024-02-10 16:56:10|DAILY|08418|11705|/equities/adv-petrochemicals|TADAWULALL/MSCI_EEM|-40.108624535429|18||0|0.02933|38.6|-0.02047|36.04|0.02354|0.04304|0.0030342617860285|0.464|0.05775|28|8|0.0052475633528265|1.9818294346979
2024-02-10 16:56:11|DAILY|08419|11629|/equities/aicc|TADAWULALL|-15.811298414534|8|0.0095|1|0.00951|14.86|0.1498|50.95|0.10502|0.13937|0.09475567960854|0.6|0.08476|20|6|0.010399610136452|2.7308664717349
2024-02-10 16:56:12|DAILY|08420|11641|/equities/al-alamiya|TADAWULALL|18.553051574044|62|0.1711|2|0.14269|19.54|-0.04212|35.74|0.02021|0.05314|0.01110807674504|0.481|0.09541|27|11|0.031409356725146|3.0925555555556
2024-02-10 16:56:14|DAILY|08421|962550|/equities/al-andalus-property-co-sjsc|TADAWULALL|22.165457224327|29|0.108|1|0.10795|23.4|0.05179|28.51|-0.00697|0.01539|-0.01394670628144|0.6|0.05696|35|13|0.077208576998051|1.8866510721248
2024-02-10 16:56:15|DAILY|08422|1025124|/equities/al-aseel|TADAWULALL|4.2669786150337|1||0|0|4.65|0.01087|35.38|0.02872|0.05829|0.048665206276095|0.69|0.0792|29|13|0.057426900584795|2.7353304093567
2024-02-10 16:56:16|DAILY|08423|11731|/equities/al-baha|TADAWULALL|-0.16513486190721|153||0|-0.22222|0.14|0.42227|30.14|0.01818|0.08968|0.042753022539567|0.379|0.09366|29|5|0.078833333333333|3.9830886939571
2024-02-10 16:56:17|DAILY|08424|11630|/equities/trade-union|TADAWULALL|18.245818394922|27|0.045|1|0.04497|19.52|0.04474|28.43|-0.00069|0.03067|0.011648354929383|0.429|0.06244|35|8|0.057124387855044|2.0287904015671
2024-02-10 16:56:18|DAILY|08425|11650|/equities/qassim-agriculture|TADAWULALL|17.096620827446|4|-0.0182|1|-0.01824|18.3|0.0277|33|0.04283|0.07865|0.050791166136778|0.355|0.09116|31|8|0.076873294346979|3.0684844054581
2024-02-10 16:56:20|DAILY|08426|940928|/equities/al-hammadi-co|TADAWULALL/MSCI_EEM_SMALLCAP|62.242461686777|82|0.2799|1|0.27985|68.6|-0.04114|41.09|0.02108|0.0484|0.029232414409249|0.565|0.08964|23|11|0.16386257309942|2.8220038986355
2024-02-10 16:56:21|DAILY|08427|103950|/equities/al-hokair-group|TADAWULALL|2.6000204457712|52|0.2243|2|0.18386|2.64|0.0488|33.62|0.02133|0.06208|-0.019031787643156|0.379|0.09114|29|6|0.0073957115009747|3.1710331384016
2024-02-10 16:56:21|DAILY|08428|1025125|/equities/al-kathiri|TADAWULALL|-2.8818459805683|6||0|0.01124|2.7|0.03089|39.27|0.10429|0.12257|0.063868139591202|0.692|0.08203|26|13|0.028314814814815|2.812350877193
2024-02-10 16:56:22|DAILY|08429|1053058|/equities/al-matheer-reit|TADAWULALL|-9.3763129203507|16|-0.0054|1|-0.00545|9.13|0.00879|24.85|0.00207|0.01536|-0.001814181720444|0.55|0.02583|40|10|0.0098919722497522|1.006414271556
2024-02-10 16:56:23|DAILY|08430|1062590|/equities/al-mashaar|TADAWULALL|4.4586804071785|28|-0.0164|2|-0.02597|4.5|-0.0378|39.36|0.0311|0.04547|0.036463303110841|0.56|0.04296|25|9|-0.050297725024728|1.4469050445104
2024-02-10 16:56:25|DAILY|08431|1129465|/equities/al-moammar-info|TADAWULALL|135.12740095097|35|0.1063|1|0.10629|147.8|-0.13521|39.68|0.07084|0.0949|0.13584736608206|0.6|0.09935|25|12|0.20397076023392|2.9401072124756
2024-02-10 16:56:26|DAILY|08432|997124|/equities/al-omran-industrial-trading-co|TADAWULALL|41.309161500168|56||0|0.08612|45.4|-0.46272|38.72|0.01199|0.06331|0.027526999883401|0.48|0.12025|25|7|0.063311827956989|3.5101495601173
2024-02-10 16:56:27|DAILY|08433|11665|/equities/al-rajhi-bank|TADAWULALL/MSCI_EEM|-92.306683557021|7||0|0.06548|89.5|0.2397|26.84|0.00571|0.02665|0.026447701825903|0.526|0.0528|38|13|0.087941520467836|1.7792846003899
2024-02-10 16:56:27|DAILY|08434|1090528|/equities/al-rajhi-reit|TADAWULALL|8.7324846359943|91||0|0.05344|8.87|-0.02558|23.97|-0.00131|0.00955|0.011893626059525|0.564|0.03316|39|16|-0.00336|1.1110146341463
2024-02-10 16:56:28|DAILY|08435|980213|/equities/al-yamamah-steel-industries-co|TADAWULALL|29.800319099824|60|0.4192|1|0.41921|32.5|-0.06531|38.68|0.07168|0.09926|0.088111514048508|0.68|0.07857|25|12|0.075239766081871|2.6827865497076
2024-02-10 16:56:30|DAILY|08436|11704|/equities/al-babtain|TADAWULALL|28.08410136456|69||0|0.61026|31.4|-0.0902|24.56|0.0131|0.03044|0.036940847989105|0.513|0.06149|39|12|0.039037037037037|2.2551081871345
2024-02-10 16:56:31|DAILY|08437|11706|/equities/alabdullatif|TADAWULALL|16.071951458796|3|0.0471|1|0.04706|17.8|0.06784|44.52|0.07854|0.11012|0.10606036023905|0.609|0.09247|23|10|0.0627738791423|2.8680038986355
2024-02-10 16:56:32|DAILY|08438|1057695|/equities/alahli-reits|TADAWULALL|8.1988815802174|9|-0.039|1|-0.03898|8.63|0.03808|23.4|-0.00278|0.01255|0.013452346217769|0.512|0.0427|43|15|-0.0021242603550296|1.3574911242604
2024-02-10 16:56:33|DAILY|08439|11666|/equities/bank-albilad|TADAWULALL/MSCI_EEM|43.367228105542|41|0.1778|2|0.12304|46.55|0.02512|29.88|0.01501|0.03521|0.027236323669987|0.545|0.07476|33|13|0.10056920077973|2.3608752436647
2024-02-10 16:56:34|DAILY|08440|11738|/equities/aldrees|TADAWULALL/MSCI_EEM_SMALLCAP|-175.84736527095|23|0.0049|1|0.00488|164.8|0.30159|33.47|0.00509|0.02414|0.032902374396695|0.5|0.07183|30|11|0.13345321637427|2.4625945419103
2024-02-10 16:56:36|DAILY|08441|11742|/equities/alhokair|TADAWULALL/MSCI_EEM_SMALLCAP|-18.008069943175|17|0.0071|1|0.00713|16.94|-0.05957|33.67|0.00616|0.04283|0.0087826400544321|0.533|0.08921|30|9|-0.069228070175438|2.9441432748538
2024-02-10 16:56:37|DAILY|08442|11667|/equities/alinma|TADAWULALL/MSCI_EEM|40.871262305493|72|0.2804|2|0.24891|43.15|0.1193|30.81|0.00985|0.03855|0.034073353527826|0.613|0.05724|31|7|0.093720272904483|1.9277319688109
2024-02-10 16:56:37|DAILY|08443|40411|/equities/tokio-marine-saudi-arabia|TADAWULALL|-14.685102550925|11||0|-0.05185|12.8|-0.02243|39.13|0.03659|0.07704|0.036157325902566|0.417|0.11338|24|5|0.039065331928345|3.6686817702845
2024-02-10 16:56:38|DAILY|08444|996548|/equities/aljazira-mawten-reit|TADAWULALL|18.16607291536|10|0.0902|2|0.02431|18.54|0.08643|30.79|0.01449|0.04529|0.035417779316411|0.485|0.07084|33|12|0.062820487804878|2.5453678048781
2024-02-10 16:56:39|DAILY|08445|48638|/equities/aljazira-takaful-taawuni-company|TADAWULALL|-18.012772662385|13||0|0.04091|17.3|-0.05388|33.8|0.00875|0.03839|0.011657894520663|0.467|0.07344|30|7|0.048565302144249|2.4275526315789
2024-02-10 16:56:41|DAILY|08446|11654|/equities/jouf-agr-dev-co|TADAWULALL/MSCI_EEM_SMALLCAP|49.253484506311|4|0.046|2|0.00929|54.3|0.12317|35.28|0.05501|0.08908|0.15735213575072|0.483|0.08373|29|5|0.11464035087719|2.9818810916179
2024-02-10 16:56:42|DAILY|08447|1141641|/equities/alkhabeer-reit|TADAWULALL|6.2499056552586|27|0.0417|1|0.04167|6.5|-0.02899|32|-0.00509|0.01109|-0.016575220835257|0.484|0.03326|31|12|-0.045389980353635|1.0382387033399
2024-02-10 16:56:43|DAILY|08448|11747|/equities/alkhaleej-trng|TADAWULALL|26.940879134943|73|0.5005|1|0.50051|29.2|-0.13434|38.04|0.0604|0.08209|0.094212848731374|0.48|0.08601|25|8|0.11567057673509|2.8543714565005
2024-02-10 16:56:44|DAILY|08449|1171243|/equities/alkhorayef-water-and-power-tech|TADAWULALL|201.65923213143|67|0.6055|2|0.56443|223.4|-0.07273|35.16|-0.0241|-0.00287|0.0041180364543373|0.737|0.079|19|8|0.13907765667575|2.6340027247956
2024-02-10 16:56:44|DAILY|08450|11617|/equities/allianz-sf|TADAWULALL|17.199087105219|31|0.0642|1|0.06418|18.24|-0.04938|30.18|-0.00724|0.02826|0.028635630399439|0.606|0.0866|33|13|0.03724171539961|2.7235964912281
2024-02-10 16:56:46|DAILY|08451|11628|/equities/acig|TADAWULALL|-14.500396647278|8||0|0.0372|13.94|0.35103|36.21|0.02333|0.05917|0.014599258304522|0.536|0.08601|28|12|0.0055406464250734|2.8180176297747
2024-02-10 16:56:47|DAILY|08452|11645|/equities/almarai-co.|TADAWULALL/MSCI_EEM/EMCONSGROWTH|-61.529717888909|12|0.0136|1|0.01361|59.6|0.15815|33.83|-0.01832|0.00297|0.033924467736571|0.467|0.06201|30|8|0.031301169590643|1.9694259259259
2024-02-10 16:56:48|DAILY|08453|11636|/equities/alrajhi-takaful|TADAWULALL/MSCI_EEM_SMALLCAP|-68.241075339226|49||0|-0.07725|65.7|-0.55003|44.45|0.03487|0.07832|0.057790711264547|0.727|0.10478|22|10|0.05240350877193|2.7576413255361
2024-02-10 16:56:48|DAILY|08454|11671|/equities/alsorayai-group|TADAWULALL|-65.421087411968|28||0|0.12299|63|-0.01579|31.22|0.03565|0.08142|0.082026334186404|0.531|0.10849|32|12|0.095937621832359|3.5368615984406
2024-02-10 16:56:49|DAILY|08455|11691|/equities/alujain|TADAWULALL/MSCI_EEM_SMALLCAP|40.79670002843|44||0|0.04094|41.95|-0.07528|36.48|0.0344|0.07031|0.069264633948032|0.52|0.09044|25|8|0.061300523560209|2.9105340314136
2024-02-10 16:56:51|DAILY|08456|19027|/equities/amana-insurance|TADAWULALL|-12.637306539136|36|-0.0355|1|-0.03554|11.94|0.0951|32.97|0.0509|0.09628|-0.036405669165803|0.567|0.13149|30|12|-0.0037431640624999|3.9234072265625
2024-02-10 16:56:52|DAILY|08457|11690|/equities/amiantit|TADAWULALL|64.864243788315|57|0.6448|2|0.61905|68|-0.11392|29.39|0.02229|0.05022|0.00046351941067659|0.667|0.10659|33|17|0.034481481481481|3.6355253411306
2024-02-10 16:56:53|DAILY|08458|1163395|/equities/amlak-intl-for-real-estate-finance|TADAWULALL|13.536901308719|2|0.0367|2|0.02687|14.52|0.04094|27.03|-0.0042|0.01865|0.0014065719611864|0.576|0.04039|33|12|-0.013601343784994|1.4449417693169
2024-02-10 16:56:54|DAILY|08459|11646|/equities/anaam-holding|TADAWULALL|-1.1898477689895|8||0|0.05714|1.11|-0.24409|36.39|0.28889|0.3383|-0.040500743855427|0.643|0.09666|28|12|0.11143859649123|3.314843079922
2024-02-10 16:56:55|DAILY|08460|11694|/equities/arabian-pipe|TADAWULALL|126.85717082962|73|0.5239|1|0.52391|146.6|0.97381|35.33|0.03668|0.07768|0.052076656441307|0.63|0.10843|27|12|0.13630506822612|3.2259444444445
2024-02-10 16:56:57|DAILY|08461|997127|/equities/arab-sea-information-systems-co|TADAWULALL|-7.6890635279479|8||0|0.04219|7.41|0.28666|33.93|0.07004|0.11758|0.10440444744054|0.567|0.11275|30|6|0.16743414634146|3.7745941463415
2024-02-10 16:56:57|DAILY|08462|1131253|/equities/arabian-centres-co|TADAWULALL|-21.155360473094|18|0.0118|1|0.01185|20.5|0.05561|24.02|-0.01693|0.00616|-0.011294526132743|0.5|0.05148|42|15|-0.020038011695906|1.9236559454191
2024-02-10 16:56:58|DAILY|08463|1177730|/equities/arabian-internet-commun-services|TADAWULALL|326.09746083968|45|0.0464|1|0.04644|347|0.29978|42.08|-0.02184|0.0198|0.18906262367865|0.231|0.10178|13|3|0.11830287648054|2.8959323181049
2024-02-10 16:56:59|DAILY|08464|11620|/equities/arabian-shield|TADAWULALL|18.418977906111|30|0.1109|2|0.10458|20.28|-0.02132|36.93|0.02302|0.04409|0.027295339175925|0.481|0.0882|27|11|0.065040935672515|2.6818274853801
2024-02-10 16:57:00|DAILY|08465|11733|/equities/arriyadh-dev|TADAWULALL/MSCI_EEM_SMALLCAP|-23.102748851366|7|0.0265|1|0.02648|22.48|0.06725|31.88|0.0191|0.04331|0.047552151596812|0.656|0.05917|32|16|0.052030214424951|1.8143596491228
2024-02-10 16:57:02|DAILY|08466|11663|/equities/arab-national-bank|TADAWULALL/MSCI_EEM|24.542842285608|73|0.0859|1|0.08586|25.8|-0.03327|25.78|-0.0206|-0.00241|-0.0098356125319979|0.459|0.07198|37|13|0.011698830409357|2.1311656920078
2024-02-10 16:57:03|DAILY|08467|11727|/equities/assir-trading|TADAWULALL/MSCI_EEM_SMALLCAP|12.435705432756|55||0|0.16152|12.8|0.01101|29.45|0.01916|0.05476|0.044510930338899|0.515|0.07016|33|8|0.05675828460039|2.7164005847953
2024-02-10 16:57:04|DAILY|08468|19029|/equities/united-wire-factories|TADAWULALL|29.116850037614|70|0.2105|2|0.16038|30.75|0.0274|28.88|0.0237|0.06616|0.10178463409834|0.515|0.0691|33|6|0.12920939334638|2.4439080234834
2024-02-10 16:57:05|DAILY|08469|11670|/equities/astra-indust|TADAWULALL|126.38757036204|5|0.0456|1|0.04559|142.2|0.53091|44.43|0.04739|0.08518|0.14429797987665|0.565|0.0927|23|7|0.24376510721248|3.1435107212476
2024-02-10 16:57:06|DAILY|08470|1142328|/equities/ataa-educational-co|TADAWULALL|-81.995228902538|18||0|0.05228|78.5|0.03039|36.04|-0.00687|0.01188|0.051036311608082|0.75|0.08929|28|16|0.11635087719298|2.8827144249513
2024-02-10 16:57:07|DAILY|08471|11626|/equities/alahli-takaful|TADAWULALL|-35.485642752881|38||0|-0.15|34|0|29.38|-0.00131|0.02608|0.034964049835973|0.75|0.08465|16|8|0.07949506903353|2.9441538461538
2024-02-10 16:57:08|DAILY|08472|11753|/equities/atheeb-telecom|TADAWULALL|-113.72443078661|4|-0.6066|1|-0.60661|69|0.24425|24.67|0.01714|0.08063|0.13431882987064|0.733|0.10745|30|6|0.22743876177658|4.0044777927322
2024-02-10 16:57:09|DAILY|08473|11638|/equities/axa-cooperative|TADAWULALL|30.822228504028|25|0.1875|2|0.17025|32.65|-0.06423|34.55|-0.01935|0.01968|0.0066080253372721|0.586|0.07223|29|9|0.0460477582846|2.6941783625731
2024-02-10 16:57:10|DAILY|08474|11688|/equities/al-ahsa-dev.|TADAWULALL|17.360562930279|49|0.2956|2|0.27322|18.64|-0.05722|31.55|0.00468|0.03815|0.026420402097253|0.548|0.07912|31|10|0.070358674463938|2.6763528265107
2024-02-10 16:57:11|DAILY|08475|997125|/equities/baazeem-trading-co|TADAWULALL|64.303399815604|54|0.1632|2|0.15246|70.3|-0.04688|42.3|0.09655|0.12253|0.086303912713723|0.696|0.09655|23|9|0.079176413255361|3.141738791423
2024-02-10 16:57:13|DAILY|08476|11723|/equities/nat-shipping-co|TADAWULALL|23.291602987129|13|0.1158|2|0.06867|24.9|-0.05594|30.73|-0.00083|0.02294|0.015976386063077|0.636|0.05218|33|13|0.028134502923977|1.7489415204678
2024-02-10 16:57:13|DAILY|08477|11730|/equities/mubarrad|TADAWULALL|-2.1462271043965|7|0.005|1|0.00495|2.03|0.03061|31.88|-0.01159|0.01832|0.022439062661339|0.625|0.0892|32|13|0.030862573099415|2.6977933723197
2024-02-10 16:57:14|DAILY|08478|103949|/equities/bawan|TADAWULALL|45.581764366456|70|0.515|2|0.46176|49.7|-0.06852|30.87|0.03224|0.055|0.035326632754202|0.581|0.08638|31|9|0.12770272904483|2.6466578947368
2024-02-10 16:57:15|DAILY|08479|11668|/equities/bci|TADAWULALL|31.998745255101|10||0|-0.01622|33.35|0.05607|32.81|0.0021|0.02217|0.030598126153684|0.677|0.07548|31|16|0.048962962962963|2.3398888888889
2024-02-10 16:57:16|DAILY|08480|1167201|/equities/bindawood-holding-co|TADAWULALL|6.182529299585|14|0.0395|2|0.0313|6.59|0.06146|33.92|0.00524|0.03278|0.019917280244232|0.583|0.06184|24|7|-0.043944377267231|1.9621269649335
2024-02-10 16:57:18|DAILY|08481|11658|/equities/al-jazira-bank|TADAWULALL/MSCI_EEM|-21.288077561445|5||0|-0.004|19.92|0.2312|30.06|0.02479|0.04394|0.026182538047522|0.5|0.05992|34|10|0.041254385964912|1.9024532163743
2024-02-10 16:57:19|DAILY|08482|1141640|/equities/bonyan-reit|TADAWULALL|9.5370298959919|9||0|-0.03307|9.65|-0.00313|25.25|-0.00647|0.00284|0.00029928990133955|0.45|0.03101|40|15|0.0025746561886051|0.90884872298625
2024-02-10 16:57:20|DAILY|08483|11661|/equities/banque-sa-france|TADAWULALL/MSCI_EEM|-41.46034994441|3||0|-0.00782|38.05|0.0587|30.12|-0.01047|0.02049|0.014913440696215|0.588|0.07894|34|10|0.02369395711501|2.4883196881092
2024-02-10 16:57:21|DAILY|08484|11744|/equities/budget-saudi|TADAWULALL/MSCI_EEM_SMALLCAP|80.334580593718|70||0|0.25286|87.7|0.07034|33|-0.00868|0.015|0.069652062924359|0.448|0.07506|29|9|0.10236159844055|2.4709278752437
2024-02-10 16:57:22|DAILY|08485|11634|/equities/bupa-arabia|TADAWULALL/MSCI_EEM|-225.61574393395|7||0|0.03679|214.2|-0.06005|39.23|-0.00958|0.02139|0.054893999403561|0.346|0.0774|26|5|0.11369688109162|2.5891179337232
2024-02-10 16:57:23|DAILY|08486|11640|/equities/buruj|TADAWULALL|-22.875127863344|6||0|0.06627|21.56|0.05404|31.88|0.00905|0.03651|-0.0051011329209883|0.625|0.09282|32|13|0.039727804878049|3.0134731707317
2024-02-10 16:57:24|DAILY|08487|40966|/equities/national-medical-care-co|TADAWULALL|180.06708167695|94||0|0.50677|200.4|0.52309|34.56|0.01195|0.04143|0.066728886317433|0.519|0.08602|27|11|0.16121539961014|2.8198099415205
2024-02-10 16:57:25|DAILY|08488|40409|/equities/saudi-airlines-catering|TADAWULALL/MSCI_EEM_SMALLCAP|114.22236154043|2|-0.0157|1|-0.01575|125|0.07264|44.52|0.03318|0.05459|0.018570345477431|0.652|0.06708|23|11|0.034069268292683|2.0894575609756
2024-02-10 16:57:26|DAILY|08489|11675|/equities/chemanol|TADAWULALL|-19.374520089926|24||0|-0.06409|18.4|0.00102|27.86|0.01506|0.03815|0.035572569544044|0.639|0.07727|36|15|0.042936647173489|2.6238684210526
2024-02-10 16:57:27|DAILY|08490|11637|/equities/ace-arabia-corporative|TADAWULALL|33.859429660277|64|0.9172|2|0.90536|37.65|-0.05815|35.67|0.009|0.03984|0.031903266078681|0.63|0.10262|27|12|0.11319883040936|3.0291296296296
2024-02-10 16:57:29|DAILY|08491|40408|/equities/city-cement-co|TADAWULALL/MSCI_EEM_SMALLCAP|-18.363738881073|27||0|-0.10685|17.72|0.02927|31.19|-0.00728|0.08756|0.023739125564763|0.469|0.08377|32|8|0.026662109375|2.130734375
2024-02-10 16:57:30|DAILY|08492|40965|/equities/dallah-healthcare-hold-co|TADAWULALL/MSCI_EEM_SMALLCAP|163.75968510527|1||0|0|182.2|0.10519|41.04|0.02708|0.04936|0.10718148063651|0.56|0.08301|25|12|0.1662865497076|2.7458099415205
2024-02-10 16:57:30|DAILY|08493|11748|/equities/dar-al-arkan|TADAWULALL/MSCI_EEM|-13.940392762217|37|-0.0718|1|-0.07183|13.18|0.1212|35.36|0.02246|0.0549|0.079920197173929|0.464|0.07038|28|9|0.037374269005848|2.4546744639376
2024-02-10 16:57:31|DAILY|08494|1073180|/equities/derayah-reit|TADAWULALL|7.6284769247612|9|-0.0149|1|-0.01493|7.92|0.00213|44.26|0.00796|0.0256|0.0069231015195448|0.522|0.04218|23|8|-0.022356725146199|1.1412816764133
2024-02-10 16:57:32|DAILY|08495|1159097|/equities/dr-sulaiman-al-habib-medical|TADAWULALL/MSCI_EEM/EMCONSGROWTH|291.7997035919|74|0.3044|2|0.25633|317.6|-0.11174|39.09|0.03382|0.0551|0.093105553005575|0.696|0.07242|23|10|0.19538271604938|2.3583353909465
2024-02-10 16:57:34|DAILY|08496|11721|/equities/saudi-hotels|TADAWULALL/MSCI_EEM_SMALLCAP|25.190403072735|18|0.1112|2|0.06299|27|0.15154|35.52|0.01646|0.04581|0.037823910834303|0.704|0.07432|27|15|0.033659836065574|2.5326352459016
2024-02-10 16:57:35|DAILY|08497|943613|/equities/elect-indus|TADAWULALL|3.1887682284252|74||0|0.63256|3.51|0.05263|28.03|0.01315|0.04354|0.074444880745646|0.471|0.08354|34|10|0.19370955165692|2.8576656920078
2024-02-10 16:57:36|DAILY|08498|11740|/equities/emaar-econ-city|TADAWULALL|7.641186742535|59||0|0.02835|7.98|-0.10702|35.85|0.0298|0.05526|-0.0032252590813912|0.63|0.07088|27|12|-0.00089668615984404|2.3352719298246
2024-02-10 16:57:37|DAILY|08499|40410|/equities/saudi-enaya-cooperative-insurance|TADAWULALL|14.859188634639|28||0|0.0025|16.04|0.23248|30.27|-0.00048|0.07816|-0.014998605987132|0.606|0.12911|33|13|-0.0088567251461989|3.8380545808967
2024-02-10 16:57:37|DAILY|08500|11717|/equities/cement-east|TADAWULALL/MSCI_EEM_SMALLCAP|-36.780649275384|23|-0.0163|1|-0.01626|36.3|-0.04156|29.41|0.01337|0.03992|0.03325739236648|0.559|0.05403|34|10|0.01499217221135|1.6908571428571
2024-02-10 16:57:39|DAILY|08501|11751|/equities/etihad-etisala|TADAWULALL/MSCI_EEM/EMCONSGROWTH|49.630514332119|82|0.1696|1|0.1696|53.1|-0.00873|63|0.05597|0.08067|0.065120277176998|0.533|0.07609|15|7|0.086058479532164|2.2472261208577
2024-02-10 16:57:40|DAILY|08502|19031|/equities/united-electronics|TADAWULALL/MSCI_EEM_SMALLCAP|86.610127789537|91||0|0.16816|91|0.00932|34.67|0.01848|0.03974|-0.0044540344427107|0.519|0.07442|27|11|0.078518518518519|2.3733703703704
2024-02-10 16:57:41|DAILY|08503|11692|/equities/fipco|TADAWULALL|51.835514384878|45|0.1405|1|0.1405|55.2|0.02218|36.37|-0.02772|0.07038|0.049635009385889|0.519|0.09744|27|8|0.10794054580897|2.9606003898635
2024-02-10 16:57:42|DAILY|08504|11736|/equities/ahmed-fitaihi|TADAWULALL|3.0231222382141|63|0.0445|1|0.04452|3.05|-0.27|35.7|0.03306|0.12429|0.058580580829939|0.741|0.09483|27|12|0.0981783625731|3.0477573099415
2024-02-10 16:57:43|DAILY|08505|11683|/equities/natl-gas---industry|TADAWULALL/MSCI_EEM_SMALLCAP|75.515642011557|83|0.3002|1|0.30016|82.3|-0.02615|34.96|-0.00244|0.01597|0.043125439664749|0.556|0.07775|27|12|0.11133528265107|2.3353216374269
2024-02-10 16:57:45|DAILY|08506|11639|/equities/gulf-general|TADAWULALL|-7.7496383069206|13||0|-0.06049|7.3|0.03715|36.21|0.04965|0.0756|0.032259766629155|0.714|0.08285|28|13|0.027068226120858|2.790820662768
2024-02-10 16:57:46|DAILY|08507|11625|/equities/gulf-union|TADAWULALL|-16.057609648353|11||0|0.00131|15.32|0.1756|39|0.02481|0.0745|0.09681267353105|0.5|0.08312|26|7|0.0422734375|2.8214501953125
2024-02-10 16:57:47|DAILY|08508|11647|/equities/halwani-bros|TADAWULALL/MSCI_EEM_SMALLCAP|49.781869330854|55|0.0882|1|0.08824|51.8|-0.25509|33.52|0.01791|0.0637|0.062133457752856|0.517|0.08127|29|8|0.062073099415205|2.8121588693957
2024-02-10 16:57:47|DAILY|08509|19032|/equities/hail-cement|TADAWULALL|-11.770138019001|27||0|-0.04849|11.38|0.01051|27.78|0.00043|0.02227|0.017247036109415|0.611|0.05794|36|11|0.0084873294346978|1.8356003898635
2024-02-10 16:57:48|DAILY|08510|11648|/equities/herfy-foods|TADAWULALL/MSCI_EEM_SMALLCAP|-34.228388711014|8|0.0016|1|0.00157|31.9|0.00905|31.84|-0.00924|0.01844|-0.025195191829062|0.594|0.06672|32|14|-0.035364522417154|2.1826637426901
2024-02-10 16:57:50|DAILY|08511|1178933|/equities/international|TADAWULALL|-255.63609621656|27|0.0158|1|0.01582|244|0.1894|31|0.01286|0.06045|0.12381332069051|0.611|0.09334|18|3|0.23577226027397|3.1465821917808
2024-02-10 16:57:51|DAILY|08512|11743|/equities/jabal-omar|TADAWULALL|-24.294061505671|5|0.0271|1|0.0271|23.5|0.08654|46.41|0.08966|0.12058|0.049082931331536|0.636|0.07588|22|8|0.0075043902439024|2.4357619512195
2024-02-10 16:57:52|DAILY|08513|1010626|/equities/jadwa-reit-al-haramain-fund|TADAWULALL|6.3948338921662|9||0|-0.02691|6.51|-0.02327|34.69|0.02909|0.0457|-0.0029510075739905|0.586|0.04057|29|9|-0.013857001972387|1.4150788954635
2024-02-10 16:57:53|DAILY|08514|1127827|/equities/jadwa-reit-al-haramain|TADAWULALL|12.925252231448|40|0.0061|1|0.0061|13.2|0.06149|24.02|-0.0223|-0.00279|0.01573165766335|0.512|0.05327|41|14|0.0271533203125|1.6231943359375
2024-02-10 16:57:53|DAILY|08515|11737|/equities/jarir-mkting-c|TADAWULALL/MSCI_EEM/EMCONSGROWTH|-15.615409425131|16|0.0119|1|0.01192|15.28|0.05874|33.7|0.0105|0.02659|-0.014413588576844|0.467|0.05989|30|11|0.002640350877193|1.7089834307992
2024-02-10 16:57:55|DAILY|08516|11656|/equities/jazan-dev-co|TADAWULALL|14.286092478252|2|0.0078|2|-0.00782|15.22|0.02794|37.96|0.01672|0.04952|0.062315620801571|0.407|0.08058|27|8|0.044205653021443|2.5431393762183
2024-02-10 16:57:56|DAILY|08517|19023|/equities/jouf-cement|TADAWULALL|-12.075647109598|19||0|-0.03188|11.54|0.03652|36|0.00575|0.0359|-0.0086203563855708|0.5|0.05629|28|12|0.0017095516569201|1.8217407407407
2024-02-10 16:57:57|DAILY|08518|19030|/equities/kec|TADAWULALL|-14.210143500971|17|0.0327|1|0.03269|13.9|0.01355|36.07|0.04571|0.07574|0.071174120115567|0.536|0.07965|28|12|0.052176413255361|2.5409239766082
2024-02-10 16:57:58|DAILY|08519|11746|/equities/kingdom|TADAWULALL|-7.1531710403363|7||0|0.00287|7|-0.0265|34|-0.00408|0.01944|-0.009847331359452|0.533|0.05032|30|8|0.0034834307992203|1.5565662768031
2024-02-10 16:57:59|DAILY|08520|985835|/equities/lazurde-for-jewelry-co|TADAWULALL|14.155135904342|67|0.1544|2|0.09389|14.68|-0.03634|33.1|0.0235|0.05399|-0.010578840104075|0.655|0.07854|29|14|0.024689083820663|2.5057631578947
2024-02-10 16:58:01|DAILY|08521|1097263|/equities/leejam-sports|TADAWULALL/MSCI_EEM_SMALLCAP|193.18659430806|6|0.0799|2|0.0505|212.2|0.22691|35.21|0.02506|0.06207|0.10105096978638|0.552|0.07707|29|9|0.11856237816764|2.851269005848
2024-02-10 16:58:02|DAILY|08522|11669|/equities/maaden|TADAWULALL/MSCI_EEM|45.377958535133|2|0.0184|2|-0.01505|49.1|0.16616|26.28|0.00409|0.03217|0.061623202278414|0.59|0.08775|39|13|0.14373001949318|2.8372816764133
2024-02-10 16:58:02|DAILY|08523|11696|/equities/natl-metal|TADAWULALL|-19.780257041116|17||0|0.0282|18.96|0.05613|31.56|0.01564|0.04901|0.072748767510738|0.594|0.09842|32|8|0.055502923976608|3.0004395711501
2024-02-10 16:58:03|DAILY|08524|11615|/equities/malath|TADAWULALL|17.300176467991|32|0.0826|2|0.07176|18.22|-0.14401|43.26|0.10328|0.13932|0.10145843124326|0.522|0.09731|23|8|0.091509746588694|3.223730994152
2024-02-10 16:58:04|DAILY|08525|11729|/equities/makkah-constru|TADAWULALL|76.502436455129|2|0.099|2|0.03965|83.9|0.12709|43.91|0.0085|0.03675|0.022788481471865|0.478|0.05253|23|6|0.021838773491592|1.9873175074184
2024-02-10 16:58:06|DAILY|08526|11616|/equities/medgulf|TADAWULALL|13.220514360017|1||0|0|14.8|0.06017|31.03|0.00197|0.03565|-0.011259632558847|0.545|0.08864|33|14|0.0271005859375|3.00406640625
2024-02-10 16:58:07|DAILY|08527|1141642|/equities/mefic-reit|TADAWULALL|4.8309731865459|39|0.0194|2|0.01022|4.94|0.02309|51.68|0.06109|0.07106|-0.0098289351880463|0.474|0.03988|19|5|-0.038702941176471|1.2061656862745
2024-02-10 16:58:08|DAILY|08528|11709|/equities/mesc|TADAWULALL|-21.95634248175|21||0|0.01434|21.22|0.26978|33.5|0.06113|0.09234|0.077695461571574|0.633|0.08883|30|10|0.10576390243902|2.8903131707317
2024-02-10 16:58:09|DAILY|08529|969107|/equities/middle-east-healthcare-co|TADAWULALL|109.94235626534|95|1.2229|2|1.12395|126.8|1.4879|26.63|0.02588|0.05151|0.083030400040944|0.514|0.0719|35|13|0.16507407407407|2.6704015594542
2024-02-10 16:58:09|DAILY|08530|953109|/equities/middle-east-paper-co|TADAWULALL|36.424690687504|55|0.3447|2|0.3289|40|-0.07143|42.26|0.06616|0.09573|0.092396829295719|0.522|0.08989|23|10|0.15059064327485|2.8704639376218
2024-02-10 16:58:11|DAILY|08531|11720|/equities/mouwasat-med-serv|TADAWULALL/MSCI_EEM/EMCONSGROWTH|116.74500622898|70||0|0.20076|125.6|0.07705|35.44|0.02008|0.05155|0.085395327483847|0.519|0.08853|27|11|0.12348440545809|2.8036510721248
2024-02-10 16:58:12|DAILY|08532|1054997|/equities/mulkia-gulf|TADAWULALL|-6.1580814516501|19||0|0.00332|6.04|-0.01592|41.54|0.0135|0.02879|0.0010290892578412|0.458|0.02948|24|6|-0.044479802955665|0.93897536945813
2024-02-10 16:58:13|DAILY|08533|1054998|/equities/musharaka|TADAWULALL|-5.741619098583|20|-0.0106|1|-0.01056|5.62|-0.24511|35.93|0.02243|0.03474|-0.028402834611235|0.393|0.03138|28|7|-0.045698536585366|1.0472868292683
2024-02-10 16:58:14|DAILY|08534|11649|/equities/natl-agr-dev|TADAWULALL/MSCI_EEM_SMALLCAP|28.342488380467|47|0.1943|1|0.19434|31.65|-0.38515|31.61|0.01785|0.05137|0.019024679913089|0.516|0.08633|31|10|0.072530214424951|2.7153255360624
2024-02-10 16:58:15|DAILY|08535|40407|/equities/najran-cement|TADAWULALL|-10.666793163277|23||0|-0.05636|10.38|-0.01044|29.53|0.0163|0.0471|-0.0064706263781697|0.559|0.05168|34|7|0.00067641325536061|1.8619766081871
2024-02-10 16:58:17|DAILY|08536|11695|/equities/nama-chems-co|TADAWULALL|32.378628970896|49|0.0422|1|0.04219|33.35|0.03226|31.55|-0.00705|0.02151|0.010032519816829|0.548|0.08967|31|11|0.060380116959064|2.9509113060429
2024-02-10 16:58:17|DAILY|08537|942783|/equities/national-com-bnk|TADAWULALL/MSCI_EEM|-43.518920393328|3|0.0262|1|0.02618|41.15|0.19523|36.57|0.03165|0.05569|0.057617329530671|0.607|0.05465|28|9|0.025448343079922|2.0240877192982
2024-02-10 16:58:18|DAILY|08538|1116144|/equities/national-company-learning|TADAWULALL|147.46470531127|59|0.5931|2|0.52995|168.6|0.07198|35.85|-0.00695|0.02683|0.063417179991128|0.481|0.09406|27|10|0.19917738791423|3.2921656920078
2024-02-10 16:58:19|DAILY|08539|11684|/equities/nat-gypsum-co|TADAWULALL|-24.474295047972|13|0.0364|1|0.03636|23.94|0.07831|31.69|0.04143|0.07178|0.08620917340038|0.563|0.09062|32|11|0.083768031189084|3.0146725146199
2024-02-10 16:58:20|DAILY|08540|48637|/equities/northern-region-cement-co|TADAWULALL|-10.239627349052|18||0|-0.01765|10.02|-0.02672|33.63|0.02412|0.04615|-0.017514613418466|0.5|0.04922|30|8|-0.0045224171539961|1.6656754385965
2024-02-10 16:58:22|DAILY|08541|11710|/equities/petro-rabigh|TADAWULALL/MSCI_EEM|-9.398408701099|32||0|-0.13953|8.88|0.02048|31.09|0.02211|0.0652|-0.0074485764635822|0.375|0.08425|32|5|-0.022079922027291|2.6934590643275
2024-02-10 16:58:23|DAILY|08542|11676|/equities/petrochem|TADAWULALL/MSCI_EEM|43.979165918777|62|0.0707|1|0.07067|45.45|-0.02316|29.88|0.01221|0.04775|0.053872004587395|0.412|0.08152|17|3|0.13857117750439|2.6337434094903
2024-02-10 16:58:24|DAILY|08543|11714|/equities/qassim-cement|TADAWULALL/MSCI_EEM_SMALLCAP|-61.24135030464|150|-0.1494|1|-0.14936|59.8|0.01042|33.73|0.04705|0.06415|0.040367426619512|0.577|0.0544|26|11|0.0013352826510721|1.603634502924
2024-02-10 16:58:25|DAILY|08544|997128|/equities/raydan-co|TADAWULALL|-27.124103860829|7||0|0.03984|26.1|-0.10365|36.43|0.01641|0.05731|-0.00023892646586466|0.536|0.09676|28|10|0.020989278752437|3.113201754386
2024-02-10 16:58:25|DAILY|08545|11741|/equities/red-sea-housin|TADAWULALL|-25.550016853331|6||0|0.05487|23.84|0.03291|39.19|0.03682|0.0682|0.052632969275449|0.615|0.09125|26|11|0.0138623046875|3.1313203125
2024-02-10 16:58:27|DAILY|08546|11657|/equities/riyad-bank|TADAWULALL/MSCI_EEM|28.140126790998|69|0.0468|1|0.04676|29.1|0.06397|27.37|0.00034|0.02382|0.01871162553817|0.514|0.07058|35|10|0.037303118908382|2.2928372319688
2024-02-10 16:58:28|DAILY|08547|994496|/equities/riyad-reit|TADAWULALL|8.4709720816349|9|-0.0351|1|-0.03511|8.52|0.01821|27.51|-0.00512|0.00918|0.012618682021499|0.486|0.04044|37|15|0.0047300194931774|1.3296081871345
2024-02-10 16:58:29|DAILY|08548|11662|/equities/sabb|TADAWULALL/MSCI_EEM|-38.432282325424|20||0|0.05718|37.9|0.05978|27.97|-0.01405|0.01038|0.0037828961637358|0.5|0.07625|36|9|0.029820662768031|2.5179834307992
2024-02-10 16:58:30|DAILY|08549|11621|/equities/sabb-takaful|TADAWULALL|-12.995251624646|40||0|-0.29621|11.5|-0.02374|36.56|0.02457|0.05538|0.038625896089511|0.667|0.10393|18|6|-0.021880918220947|3.2153572453372
2024-02-10 16:58:31|DAILY|08550|11677|/equities/sa-basic-ind|TADAWULALL/MSCI_EEM|-81.066992784573|26|-0.0186|1|-0.01861|79.1|0.00249|27.81|0.00216|0.02297|0.012346434614056|0.444|0.05157|36|8|-0.0049152046783626|1.6716354775828
2024-02-10 16:58:32|DAILY|08551|11678|/equities/sa-fertilizers|TADAWULALL/MSCI_EEM|-133.6637982491|22||0|-0.03593|128.8|-0.01396|31.41|0.00927|0.0353|0.037520610581291|0.531|0.07131|32|10|0.066238791423002|2.3034220272904
2024-02-10 16:58:33|DAILY|08552|11644|/equities/sa-dairy---foo|TADAWULALL/MSCI_EEM_SMALLCAP|358.76148974822|54|0.2649|2|0.20172|392|0.08879|29.48|-0.01044|0.01303|0.065626619098642|0.545|0.06039|33|12|0.11278947368421|2.0850360623782
2024-02-10 16:58:34|DAILY|08553|997126|/equities/al-samaani-factory-metal-industries|TADAWULALL|-3.5500505251875|6|0.0307|1|0.03067|3.36|0.30588|46.32|0.21317|0.27442|0.34853351840766|0.591|0.10984|22|10|0.1472060546875|3.8102568359375
2024-02-10 16:58:35|DAILY|08554|11631|/equities/sagr-insurance|TADAWULALL|-25.60801980031|17|-0.0298|1|-0.02981|24.08|0.06266|33.57|-0.01482|0.24126|0.28148060500094|0.567|0.09715|30|8|0.12649462365591|2.7962394916911
2024-02-10 16:58:36|DAILY|08555|11703|/equities/sipchem|TADAWULALL/MSCI_EEM|-32.352021659169|22||0|-0.04566|31.35|-0.03382|29.56|0.02604|0.05068|0.045469686373515|0.588|0.07128|34|10|0.076482456140351|2.4352797270955
2024-02-10 16:58:38|DAILY|08556|11659|/equities/saudi-inv-bank|TADAWULALL|-16.684629306665|5|0.0387|1|0.03866|16.12|0.03406|39.31|0.02993|0.05156|0.030935982759157|0.731|0.05068|26|12|0.027669590643275|1.5589346978557
2024-02-10 16:58:39|DAILY|08557|11686|/equities/saudi-adv-ind|TADAWULALL|28.700007143623|47||0|0.09059|31.3|-0.07518|36.3|0.05467|0.09023|0.046993876911656|0.519|0.09932|27|9|0.13237914230019|3.1446072124756
2024-02-10 16:58:40|DAILY|08558|11623|/equities/saico|TADAWULALL|14.93782251282|70|0.2131|2|0.19012|15.9|0.01529|30.81|0.0048|0.04051|-0.0052931431164071|0.581|0.07679|31|10|0.0513125|2.4327744140625
2024-02-10 16:58:40|DAILY|08559|11618|/equities/salama|TADAWULALL|20.02724504965|28||0|0.02542|21.78|-0.38471|28.51|-0.00208|0.05503|0.044871989838151|0.571|0.10504|35|15|0.017418536585366|3.701912195122
2024-02-10 16:58:41|DAILY|08560|11724|/equities/public-transpo|TADAWULALL/MSCI_EEM_SMALLCAP|19.671124439697|63|0.1917|1|0.19172|20.14|-0.1087|29.18|0.00653|0.03065|0.023023595455014|0.606|0.07381|33|14|0.032157073170732|2.5272887804878
2024-02-10 16:58:43|DAILY|08561|11679|/equities/sa-refineries|TADAWULALL/MSCI_EEM_SMALLCAP|-93.309865175579|8|0.0438|1|0.04383|90.5|-0.02027|29.88|0.0369|0.07486|0.14155938513304|0.441|0.08669|34|10|0.10127859237537|3.0922414467253
2024-02-10 16:58:44|DAILY|08562|11725|/equities/saudi-automoti|TADAWULALL|74.77051079126|46|0.4707|1|0.47069|82.8|-0.10154|28.03|-0.02522|0.00962|0.062735118596756|0.486|0.08075|35|10|0.1228820662768|2.816604288499
2024-02-10 16:58:45|DAILY|08563|1153650|/equities/saudi-aramco|TADAWULALL/MSCI_EEM|-31.94766184823|85|-0.0795|1|-0.07946|30.7|0.01898|27.71|0.00025|0.01429|0.018449963651708|0.471|0.04136|34|9|0.011884015594542|1.2318674463938
2024-02-10 16:58:46|DAILY|08564|11685|/equities/saudi-cable-co|TADAWULALL|57.200000757728|209|2.3332|2|0|57.2|-0.0384|44.93|0.11534|0.1605|0.1530252063659|0.533|0.09751|15|4|-0.049589569160998|2.0616575963719
2024-02-10 16:58:46|DAILY|08565|11713|/equities/saudi-cement|TADAWULALL/MSCI_EEM|-49.426171483531|26||0|-0.07115|47|-0.03006|31.28|0.00077|0.01756|-0.011112210516026|0.563|0.04845|32|10|-0.030052631578947|1.4462787524366
2024-02-10 16:58:48|DAILY|08566|11680|/equities/saudi-ceramics|TADAWULALL/MSCI_EEM_SMALLCAP|26.409211941925|1||0|0|28|0.06242|38|0.062|0.07929|0.019597970780934|0.444|0.09114|27|10|0.027159844054581|2.906059454191
2024-02-10 16:58:49|DAILY|08567|11697|/equities/saudi-chemical|TADAWULALL/MSCI_EEM_SMALLCAP|4.8552416314366|32|0.2936|2|0.27273|5.46|-0.04878|39.8|0.02298|0.04041|0.026091591550999|0.64|0.08029|25|14|0.096655945419103|2.4253450292398
2024-02-10 16:58:50|DAILY|08568|953110|/equities/saudi-company-hardware|TADAWULALL|-42.015591975239|8||0|0.01729|38.25|0.33527|39.19|0.03357|0.06229|0.052052332699273|0.5|0.07446|26|7|-0.013667641325536|2.5317251461988
2024-02-10 16:58:51|DAILY|08569|11749|/equities/saudi-electric|TADAWULALL/MSCI_EEM|18.671166852427|9|0.0173|2|-0.04016|19.6|0.04295|35.1|0.01326|0.0413|0.012338040779633|0.621|0.06485|29|10|0.01087134502924|1.8797972709552
2024-02-10 16:58:52|DAILY|08570|954945|/equities/saudi-ground-services-co|TADAWULALL/MSCI_EEM_SMALLCAP|39.261013280993|70||0|0.40372|41.55|-0.11773|38.28|0.0396|0.07341|0.046674345072673|0.6|0.06449|25|9|0.030643274853801|2.2406218323587
2024-02-10 16:58:54|DAILY|08571|11707|/equities/saudi-kayan|TADAWULALL/MSCI_EEM|-9.4879403988591|21||0|-0.14896|8.97|-0.04775|29.59|0.0119|0.04379|0.044861056295171|0.441|0.06843|34|6|-0.0021257309941519|2.4001666666667
2024-02-10 16:58:55|DAILY|08572|103952|/equities/saudi-marke|TADAWULALL|23.476229589643|51|0.1581|1|0.15814|24.9|0.38466|39.04|0.0374|0.06947|0.012579440232045|0.52|0.09231|25|11|0.067307992202729|2.7668421052632
2024-02-10 16:58:56|DAILY|08573|11633|/equities/saudi-re|TADAWULALL|21.720967342874|70||0|0.27063|23.1|-0.05319|35.44|0.01162|0.05031|0.052452051895972|0.556|0.0737|27|10|0.1182485380117|2.6923109161793
2024-02-10 16:58:57|DAILY|08574|11642|/equities/savola-group|TADAWULALL/MSCI_EEM/EMCONSGROWTH|43.056004766043|47|0.2807|2|0.22807|49|0.14986|33.79|-0.00246|0.01944|0.0043821455673179|0.69|0.07443|29|16|0.048589668615984|2.2415506822612
2024-02-10 16:58:57|DAILY|08575|1097260|/equities/sedco-capital-reit|TADAWULALL|-8.9684689321803|16|0.0023|1|0.0023|8.73|0.10866|38.42|0.0314|0.04407|-0.001511707426992|0.538|0.03696|26|11|-0.0036518737672584|1.2429319526627
2024-02-10 16:58:59|DAILY|08576|40406|/equities/al-tayyar-travel-group|TADAWULALL/MSCI_EEM_SMALLCAP|27.508349027698|71|0.208|2|0.17494|29.35|-0.06791|35.41|0.02756|0.04725|0.020796118721333|0.667|0.07824|27|12|0.046308966861598|2.4859931773879
2024-02-10 16:59:00|DAILY|08577|11652|/equities/saudi-fisherie|TADAWULALL/MSCI_EEM_SMALLCAP|-24.865666631939|17|0.0289|1|0.02894|24.18|0|36.04|0.04514|0.07148|0.088882934482701|0.571|0.10249|28|12|0.040115121951219|3.2974487804878
2024-02-10 16:59:01|DAILY|08578|11672|/equities/shaker|TADAWULALL|28.425091375975|70||0|0.39436|31.15|-0.0738|30.87|0.04945|0.08713|0.098843891877886|0.581|0.0932|31|12|0.1108343079922|3.2589083820663
2024-02-10 16:59:02|DAILY|08579|11653|/equities/sharqiya-dec-co|TADAWULALL|-19.752910465523|6|0.0453|1|0.0453|18.92|0.06722|28.36|-0.09773|0.20133|0.13213555383533|0.444|0.16582|36|11|0.25788693957115|3.306701754386
2024-02-10 16:59:03|DAILY|08580|11687|/equities/sa-indust-dev|TADAWULALL|-11.94664173154|8|0.0108|1|0.01077|11.26|0.18464|31.81|0.04572|0.07349|0.038784635155366|0.531|0.07797|32|14|0.055390243902439|2.7490146341463
2024-02-10 16:59:05|DAILY|08581|11732|/equities/saudi-ind-exports|TADAWULALL|-28.704660676353|16|0.0094|1|0.00936|26.95|0.01328|36.11|0.07368|0.12196|0.093963380423728|0.714|0.10586|28|12|0.04704873294347|3.393044834308
2024-02-10 16:59:06|DAILY|08582|11699|/equities/saudi-ind-inv|TADAWULALL/MSCI_EEM|20.032117721117|9||0|-0.04673|20.4|-0.04933|32.81|0.01952|0.04852|0.030213023979797|0.548|0.07244|31|9|0.0073902439024391|2.5258380487805
2024-02-10 16:59:07|DAILY|08583|11693|/equities/saudi-ind-serv|TADAWULALL/MSCI_EEM_SMALLCAP|-33.437727954828|8|0.005|1|0.00498|30.3|0.15962|39.19|0.05617|0.07892|0.085113864307128|0.654|0.0849|26|13|0.06504873294347|2.7814288499025
2024-02-10 16:59:07|DAILY|08584|11715|/equities/cement-south|TADAWULALL/MSCI_EEM_SMALLCAP|-40.265107674837|26||0|-0.05409|39.35|-0.03292|35.75|0.02451|0.04192|0.013886697195702|0.536|0.05883|28|9|-0.036673489278752|1.6336910331384
2024-02-10 16:59:08|DAILY|08585|11682|/equities/pharmaceutical|TADAWULALL/MSCI_EEM_SMALLCAP|-37.147388819049|8||0|0.02065|34.6|0.01111|39.19|0.057|0.08432|0.04405285784006|0.577|0.07682|26|9|0.045303118908382|2.5532602339181
2024-02-10 16:59:10|DAILY|08586|11702|/equities/saudi-paper|TADAWULALL|46.806506818675|52|0.2938|2|0.2798|51|0.11284|36.11|0.03073|0.09605|0.11115668384391|0.63|0.09515|27|12|0.17138596491228|3.3621929824561
2024-02-10 16:59:11|DAILY|08587|11745|/equities/sppc|TADAWULALL|15.493675569503|60||0|0.06447|16.18|-0.19235|38.68|0.02669|0.06136|0.054508890627271|0.6|0.0971|25|10|0.046551656920078|3.0311198830409
2024-02-10 16:59:12|DAILY|08588|11722|/equities/saudi-real-est|TADAWULALL/MSCI_EEM_SMALLCAP|17.693992009919|55|0.5509|2|0.53185|19.24|0.02628|36|0.02101|0.06115|0.069417466611042|0.481|0.07292|27|9|0.055833333333333|2.5733596491228
2024-02-10 16:59:13|DAILY|08589|11739|/equities/sa-res---mktin|TADAWULALL/MSCI_EEM_SMALLCAP|211.27430768605|65|0.5842|1|0.58422|237|0.00206|38.48|0.00999|0.04759|0.076870000184841|0.72|0.09506|25|12|0.13572709551657|3.2008947368421
2024-02-10 16:59:14|DAILY|08590|11674|/equities/ssp|TADAWULALL|-37.409333971521|8||0|0.05669|36.35|-0.03017|31.84|0.02616|0.05236|0.038365276342355|0.625|0.08395|32|14|0.075784600389864|2.7810497076023
2024-02-10 16:59:16|DAILY|08591|11750|/equities/saudi-telecom|TADAWULALL/MSCI_EEM|40.497528018874|73|0.1241|2|0.09375|42|-0.13416|30.77|0.0038|0.01973|0.0069134488503667|0.645|0.05341|31|14|0.012461013645224|1.6936998050682
2024-02-10 16:59:16|DAILY|08592|11708|/equities/svcp|TADAWULALL|48.058854227494|55|0.2032|2|0.19213|51.5|-0.05668|38.88|0.0723|0.10525|0.098898212196936|0.44|0.08828|25|8|0.026292397660819|2.9954502923977
2024-02-10 16:59:17|DAILY|08593|1141643|/equities/swicorp-wabel-reit|TADAWULALL|4.7509155617682|10|0.002|1|0.00202|4.96|0.04873|40.6|0.02949|0.04574|0.00059825153845834|0.6|0.04185|25|13|-0.0421767578125|1.2644404296875
2024-02-10 16:59:18|DAILY|08594|11651|/equities/tabuk-agr-dev|TADAWULALL|-17.332076060072|8|0.0365|1|0.03645|17.06|0.07582|28.28|0.02534|0.08687|0.056976602546321|0.556|0.08888|36|13|0.073819512195122|3.1485629268293
2024-02-10 16:59:19|DAILY|08595|11728|/equities/taibah|TADAWULALL|29.030446222757|26|0.1357|2|0.125|31.05|0.01845|32.29|-0.00529|0.01826|0.020748128701945|0.677|0.04633|31|17|0.0089171539961014|1.5871413255361
2024-02-10 16:59:21|DAILY|08596|40405|/equities/takween-advanced-industries|TADAWULALL|18.966044656458|60|0.5021|1|0.50213|21.12|-0.12598|35.81|0.05363|0.08891|0.082687046089716|0.481|0.07902|27|8|0.048341130604288|2.7277651072125
2024-02-10 16:59:22|DAILY|08597|1011863|/equities/taleem-reit-fund|TADAWULALL|-11.900571579824|8|-0.0089|1|-0.00894|11.08|0.01268|27.5|-0.01015|0.01105|0.0076524023762637|0.639|0.04709|36|15|-0.0021474423269809|1.5717111334002
2024-02-10 16:59:23|DAILY|08598|1176205|/equities/tanmiah-food-company-scjsc|TADAWULALL|96.708804479673|3|-0.0039|1|-0.00388|102.8|0.06722|41.93|0.0238|0.04928|0.057316802165502|0.533|0.09614|15|8|0.051307448494453|3.0648874801902
2024-02-10 16:59:24|DAILY|08599|11726|/equities/tihama|TADAWULALL|-16.81178470244|20||0|-0.0111|16.04|-0.05698|37|0.08263|0.32703|0.060409951981305|0.692|0.14373|26|10|0.15756167176351|3.6067196738022
2024-02-10 16:59:24|DAILY|08600|11681|/equities/nat-industry|TADAWULALL/MSCI_EEM|-12.279112819333|22||0|-0.03135|11.74|-0.16849|29.56|0.0167|0.04194|0.0022230638498624|0.5|0.07216|34|10|0.0036588693957115|2.3603791423002
2024-02-10 16:59:26|DAILY|08601|11614|/equities/tawuniya|TADAWULALL/MSCI_EEM|-135.5540804782|16||0|0.0768|134.6|0.71469|33.7|0.00043|0.01737|0.040112804429392|0.6|0.08146|30|15|0.094771929824561|2.7360682261209
2024-02-10 16:59:27|DAILY|08602|11718|/equities/tabuk-cement|TADAWULALL|-13.440178184297|41||0|-0.05799|13.32|-0.05859|35.21|0.03417|0.05587|0.020289046861619|0.571|0.06444|28|12|-0.0036237816764133|1.988671539961
2024-02-10 16:59:28|DAILY|08603|11735|/equities/tourism-ent|TADAWULALL|0.65153554855291|23|0.067|2|0.02985|0.69|0.23859|37.19|0.0779|0.12683|0.043964763449378|0.556|0.09535|27|8|0.1083918128655|3.4710526315789
2024-02-10 16:59:29|DAILY|08604|1172117|/equities/theeb-rent-a-car-company-sjsc|TADAWULALL|65.261869097554|45|0.1218|1|0.12179|70|-0.04685|39.41|-0.01702|0.02331|0.050143043902095|0.588|0.07071|17|5|0.058647058823529|2.4493641456583
2024-02-10 16:59:30|DAILY|08605|11734|/equities/natl-agr-mktin|TADAWULALL|12.308440247963|24|-0.0708|1|-0.0708|12.6|-0.4619|13.63|0.0773|0.11553|0.072936883697077|0.625|0.08316|16|3|-0.04649377593361|4.1381410788382
2024-02-10 16:59:31|DAILY|08606|11632|/equities/uca|TADAWULALL|-8.958994219624|8||0|-0.00823|8.44|-0.079|36.39|0.03284|0.06629|0.0031224364052546|0.536|0.08766|28|10|0.021373294346979|2.8456442495127
2024-02-10 16:59:32|DAILY|08607|103951|/equities/umm-al-qura|TADAWULALL|-16.438829323692|18||0|-0.02709|15.8|0.04767|42.04|0.04686|0.0836|0.020236822388672|0.625|0.06286|24|8|-0.013961988304094|2.1253615984405
2024-02-10 16:59:33|DAILY|08608|11624|/equities/saudi-indian|TADAWULALL|-9.5|1||0|0|9.5|0|1|0|0|0|0.998|0|572|0|0|0
2024-02-10 16:59:34|DAILY|08609|11643|/equities/food-products|TADAWULALL|-42.454336635531|8||0|0.06744|41.15|0.02527|33.9|-0.00904|0.07882|0.062307207244005|0.5|0.12597|30|9|0.083603515625|3.799046875
2024-02-10 16:59:35|DAILY|08610|11619|/equities/walaa-insurance|TADAWULALL|19.845224387912|9||0|0.12564|22.04|0.0145|32.84|-0.00283|0.03066|0.011821411657327|0.387|0.07508|31|5|0.04758089668616|2.577537037037
2024-02-10 16:59:37|DAILY|08611|19025|/equities/wataniya-insurance|TADAWULALL|-21.327671036684|6|0.0379|1|0.03789|19.72|0.11765|34.03|0.02588|0.06397|0.042973383233479|0.567|0.09874|30|13|0.044276803118908|3.1886881091618
2024-02-10 16:59:37|DAILY|08612|11701|/equities/yansab|TADAWULALL/MSCI_EEM|-39.663996058242|21||0|-0.01173|37.9|-0.00226|38.69|0.03855|0.05316|-0.0009938954466507|0.462|0.06134|26|6|-0.026230994152047|1.8695155945419
2024-02-10 16:59:38|DAILY|08613|11716|/equities/yanbu-cement|TADAWULALL/MSCI_EEM_SMALLCAP|-32.116335926781|27||0|-0.05008|31.3|-0.03119|26.32|0.01403|0.03614|-0.0044634806136969|0.5|0.05728|38|10|-0.0075984405458089|1.9090682261209
2024-02-10 16:59:39|DAILY|08614|11712|/equities/yamamah-cement|TADAWULALL/MSCI_EEM_SMALLCAP|30.396051627894|2|0.0046|1|0.00461|32.7|0.03158|35.34|0.02377|0.05336|0.025629050338668|0.621|0.07059|29|9|0.03527485380117|2.1866861598441
2024-02-10 16:59:40|DAILY|08615|1050725|/equities/zahrat-al-waha|TADAWULALL|35.958088426018|62|0.1199|2|0.1074|38.15|-0.04438|35.74|0.01431|0.04272|0.030614864071033|0.741|0.0782|27|13|0.039958089668616|2.6675916179337
2024-02-10 16:59:42|DAILY|08616|11752|/equities/zain-ksa|TADAWULALL/MSCI_EEM|-13.896072668781|38||0|-0.01576|13.74|0.04044|37.96|-0.00418|0.03951|0.0045809779162723|0.615|0.06616|26|9|0.031205078125|2.1338515625
2024-02-10 16:59:43|DAILY|08617|11698|/equities/zamil-ind-inv|TADAWULALL|24.605423877797|45|0.2521|2|0.24074|26.8|-0.07296|39.24|0.06694|0.09435|0.053447073729824|0.64|0.07945|25|13|0.061563902439024|2.8920341463415
2024-02-10 16:59:43|DAILY|08618|11689|/equities/nat-co-glass-i|TADAWULALL|39.060963876844|58|0.1693|2|0.14286|40|-0.07293|26.16|0.00693|0.04217|0.046041881647272|0.568|0.0789|37|13|0.10517853658537|2.8264858536585
2024-02-10 16:59:44|DAILY|08619|9179|/equities/singapore-telecommunications|STI/EAFAGROWTH/EAFAVALUE|-2.4563021454696|4|0|1|0|2.34|-0.02804|36.75|0.00123|0.02117|-0.0050481548956665|0.536|0.05299|28|8|-0.028042635658915|1.7195629844961
2024-02-10 16:59:45|DAILY|08620|9184|/equities/thai-beverage-pcl|STI|-0.53123857490523|4|-0.0198|1|-0.0198|0.495|-0.04738|39.58|0.00924|0.03113|-0.0069361301727879|0.577|0.06354|26|8|-0.045859496124031|2.2139941860465
2024-02-10 16:59:47|DAILY|08621|9098|/equities/genting-international|STI/EAFAGROWTH|0.95618141451473|74||0|0.16571|1.02|0.33333|56.41|0.06687|0.09267|0.068953415445196|0.471|0.06718|17|3|0.022408914728682|2.128875
2024-02-10 16:59:48|DAILY|08622|8968|/equities/capitamall-trust|STI/EAFAVALUE|1.9481764376513|68|0.0923|2|0.07609|1.98|-0.04663|33.14|-0.00268|0.01376|-0.012729840501646|0.517|0.066|29|12|-0.0082548638132296|2.1677081712062
2024-02-10 16:59:49|DAILY|08623|8969|/equities/dbs-group-holdings|STI/EAFAGROWTH|-32.708122725764|18||0|0.02231|32.54|-0.01213|28.19|0.01157|0.02249|0.020319917098619|0.528|0.04584|36|15|0.029640503875969|1.3894534883721
2024-02-10 16:59:50|DAILY|08624|8959|/equities/city-developments|STI/EAFAVALUE|-6.2279180596638|18||0|-0.05423|5.93|-0.02545|24.17|-0.00425|0.01311|0.0021027908089125|0.357|0.05431|42|9|-0.048121124031008|1.8053701550388
2024-02-10 16:59:51|DAILY|08625|8966|/equities/oversea-chinese-banking-corp.|STI/EAFAVALUE|12.633669109291|31|0.0097|2|0.00232|12.95|0.01973|28.63|-0.00649|0.01283|0.025955734263723|0.343|0.0384|35|4|0.02203003875969|1.2780629844961
2024-02-10 16:59:53|DAILY|08626|942528|/equities/ascendas-real-estate-inv|STI/EAFAGROWTH/EAFAVALUE|-2.9146884679595|10||0|-0.03497|2.76|0.07853|31.88|-0.01131|0.00776|-0.015167638697944|0.5|0.05514|32|13|0.0027696793002915|1.7469475218659
2024-02-10 16:59:54|DAILY|08627|8963|/equities/comfortdelgro-corporation|STI|1.3631080821749|53||0|0.03704|1.4|0.17205|39.2|-0.005|0.01984|0.010848165207461|0.64|0.06196|25|9|-0.039292635658915|2.0901453488372
2024-02-10 16:59:55|DAILY|08628|8962|/equities/wilmar-international|STI/EAFAGROWTH|-3.4094596079628|42||0|-0.09827|3.12|-0.04477|33|0.00676|0.02614|0.016349877226834|0.5|0.05756|30|10|-0.016495635305529|1.9079330746848
2024-02-10 16:59:56|DAILY|08629|8979|/equities/singapore-technologies-engineering|STI/EAFAGROWTH|3.7235603083493|31|-0.0208|1|-0.02078|3.77|0.00806|34.55|-0.01292|0.00085|0.0051091780815788|0.586|0.052|29|14|0.0020920542635659|1.5861841085271
2024-02-10 16:59:57|DAILY|08630|8960|/equities/sembcorp-industries|STI|5.3673928683067|67|0.1246|2|0.11382|5.48|0.6876|41.87|0.00325|0.08932|0.080547246312766|0.348|0.0847|23|5|0.11631389698737|2.471944606414
2024-02-10 16:59:59|DAILY|08631|8955|/equities/keppel-corporation|STI/EAFAVALUE|6.8789983873018|50|0.0907|2|0.06897|7.13|-0.04578|36.26|0.03472|0.06146|0.044206692184239|0.593|0.05007|27|8|0.023221789883268|1.6475038910506
2024-02-10 17:00:00|DAILY|08632|991280|/equities/keppel-dc-reit|STI|-1.7445381494103|39|-0.0952|1|-0.09524|1.71|-0.05909|33.1|-0.01372|0.00994|0.025973340570328|0.367|0.06918|30|6|-0.0063191076624636|2.184647914646
2024-02-10 17:00:01|DAILY|08633|9196|/equities/united-overseas-bank|STI/EAFAVALUE|27.567390676061|67||0|0.005|28.14|-0.0092|33.31|0.01593|0.03511|0.030061071868466|0.517|0.0423|29|11|0.012371124031008|1.3496918604651
2024-02-10 17:00:01|DAILY|08634|9207|/equities/yangzijiang-ship|STI|1.5950064470083|29||0|0.07143|1.65|-0.04938|28.69|-0.03827|0.01719|0.020484941757206|0.657|0.09202|35|14|0.072616279069767|2.7757790697674
2024-02-10 17:00:03|DAILY|08635|942530|/equities/united-overseas-land|STI/EAFAGROWTH/EAFAVALUE|5.9524736533731|39||0|-0.03492|6.08|0.07509|32.06|-0.00379|0.00859|0.00043604634326611|0.581|0.04922|31|12|-0.023976744186047|1.6721153100775
2024-02-10 17:00:05|DAILY|08636|1177475|/equities/capitaland-investment|STI/EAFAVALUE|-3.0118932471336|15||0|-0.02397|2.85|-0.04886|36.69|-0.00987|0.00544|0.00032520335482798|0.75|0.06723|16|10|0.009920133111481|1.984853577371
2024-02-10 17:00:06|DAILY|08637|991283|/equities/mapletree-industrial-trust|STI|-2.5276221314918|10||0|0.01271|2.39|0.02715|39.23|0.00342|0.0194|0.002460088851197|0.654|0.06074|26|13|0.0023022351797862|1.9095442176871
2024-02-10 17:00:08|DAILY|08638|8972|/equities/singapore-exchange|STI/EAFAGROWTH|-9.5432869514006|9||0|-0.02966|9.16|-0.02988|28.44|-0.01246|0.00169|-0.01273543065313|0.444|0.04565|36|10|0.011000968992248|1.4148779069767
2024-02-10 17:00:09|DAILY|08639|955508|/equities/venture-corporation-ltd|STI/EAFAGROWTH|13.261182691076|68|0.1501|2|0.13208|13.8|-0.19803|27.57|-0.00741|0.0096|-0.0052425777884815|0.571|0.0542|35|11|-0.0068769379844961|1.7271947674419
2024-02-10 17:00:10|DAILY|08640|991284|/equities/mapletree-logistics-trust|STI/EAFAGROWTH|-1.6067543030377|17||0|-0.0679|1.51|0.01887|36.18|-0.02008|-0.0023|0.0061126248194764|0.429|0.07302|28|10|-0.00067055393586004|2.2321185617104
2024-02-10 17:00:12|DAILY|08641|953093|/equities/dairy-farm-intl-holdings|STI|-2.2233249130955|18||0|-0.00952|2.08|0.09589|25.38|-0.01119|0.01381|-0.013459420144733|0.625|0.07925|40|20|-0.079233527131783|2.5358013565892
2024-02-10 17:00:19|DAILY|08642|8956|/equities/hongkong-land-holdings|STI/EAFAVALUE|-3.3164220435897|18||0|0|3.17|-0.0638|39.04|0.00945|0.03383|0.0074430791259484|0.615|0.06646|26|11|-0.044510658914729|2.1592567829457
2024-02-10 17:00:20|DAILY|08643|985814|/equities/frasers-logistics-and-industrial-tr|STI|-1.158550268645|11|0.0185|1|0.01852|1.1|-0.00745|46.36|0.02114|0.0379|0.006828948445467|0.5|0.07437|22|10|0.0066922330097087|2.4673281553398
2024-02-10 17:00:21|DAILY|08644|991282|/equities/mapletree-commercial-trust|STI/EAFAGROWTH|-1.4923809043679|18||0|-0.04138|1.39|-0.06509|33.67|-0.00877|0.00267|-0.0061407895028343|0.5|0.06678|30|12|-0.039870496592016|2.2598111002921
2024-02-10 17:00:22|DAILY|08645|8961|/equities/singapore-airlines|STI|6.5622893983719|67||0|0.07425|6.8|0.20981|33.28|0.00965|0.03928|0.031670169005269|0.517|0.05297|29|8|0.019737148399612|1.7977895247333
2024-02-10 17:00:24|DAILY|08646|955406|/equities/sats-ltd|STI|-2.9020661810327|14||0|-0.0073|2.72|-0.01388|29.91|-0.00491|0.02288|-0.0018877544448474|0.441|0.0687|34|8|-0.040099029126214|2.2644495145631
2024-02-10 17:00:25|DAILY|08647|8957|/equities/jardine-cycle---carriage|STI|-27.914132602172|17|-0.0512|1|-0.05116|27.08|-0.04099|33.87|0.01217|0.03576|0.026043588901644|0.433|0.06403|30|6|0.002859496124031|2.1449835271318
2024-02-10 17:00:26|DAILY|08648|8967|/equities/jardine-matheson-holdings|STI/EAFAVALUE|40.125596910477|5|0.0197|1|0.01967|42.5|-0.03382|27.78|-0.01566|0.00191|0.010940052902458|0.459|0.07065|37|14|-0.011218023255814|2.2583255813954
2024-02-10 17:00:27|DAILY|08649|955053|/equities/banyan-tree-holdings-ltd|STI|-0.34231279684561|108||0|-0.22892|0.32|0.13699|49.22|0.03833|0.05913|0.038600483617501|0.556|0.08659|18|8|-0.0058247734138972|2.6638781470292
2024-02-10 17:00:28|DAILY|08650|24050|/equities/africa-israel-residences|TA125|18802.434798868|71|0.1082|2|0.0567|20500|-0.10355|34.93|-0.05053|-0.01263|-0.011080251817052|0.519|0.13675|27|11|0.11100592300099|4.3750306021718
2024-02-10 17:00:29|DAILY|08651|10875|/equities/airport-city|TA125|-6328.4410878522|18||0|-0.01184|5842|0.01268|41.5|0.01249|0.03648|0.014731228686569|0.625|0.09107|24|12|0.0075814412635735|3.0612428430405
2024-02-10 17:00:30|DAILY|08652|24044|/equities/allot-communications-ta|TA125|621.58265144305|41||0|0.24972|679.6|0.04091|23.73|-0.02633|0.03202|0.020274269738501|0.512|0.11309|41|15|-0.08463672260612|3.6902181638697
2024-02-10 17:00:31|DAILY|08653|10870|/equities/alony-hetz-ord1|TA125|-2983.328677879|19||0|-0.05547|2605|0.24426|35.54|0.00547|0.03173|-0.01410822831352|0.536|0.09342|28|10|-0.040698914116486|3.3397926949654
2024-02-10 17:00:32|DAILY|08654|1142179|/equities/altshuler-shaham-funds-pension-ltd|TA125|562.61319000939|70|0.2937|2|0.258|629|-0.03573|35.18|0.05508|0.08443|-0.035074035513762|0.727|0.10046|11|5|-0.17814912280702|3.5528596491228
2024-02-10 17:00:32|DAILY|08655|10873|/equities/amot-investments|TA125|-1961.485118788|18||0|-0.02659|1794|0.00931|33.2|-0.00909|0.00794|0.012522143031616|0.533|0.0795|30|13|-0.01428134254689|2.8343701875617
2024-02-10 17:00:34|DAILY|08656|11886|/equities/inventec|TA125|-612.30683466359|14|-0.0249|1|-0.02489|576|-0.14246|38.46|0.37715|0.43393|0.71001770307726|0.615|0.19079|26|16|0.28033958538993|6.0404807502468
2024-02-10 17:00:35|DAILY|08657|1168294|/equities/aquarius-engines-am|TA125|110.67439118519|25|-0.1843|1|-0.18429|114.2|0.00158|36.33|-0.03977|0.06076|-0.080970518854624|0.476|0.17966|21|7|-0.35821092757306|6.0593367217281
2024-02-10 17:00:36|DAILY|08658|942781|/equities/arad-investment|TA125|-13505.889954164|10||0|-0.08363|7331|0.02735|45.64|-0.03304|0.02425|0.010682137293628|0.591|0.13708|22|12|-0.031466929911155|3.3941303060217
2024-02-10 17:00:36|DAILY|08659|1173410|/equities/argo-properties-nv|TA125|6365.4001769283|10|-0.0204|2|-0.04149|6700|-0.12884|31.67|-0.02678|0.00261|-0.016915114469384|0.619|0.12024|21|10|-0.0019643916913947|4.0259762611276
2024-02-10 17:00:37|DAILY|08660|940927|/equities/ashtrom-group|TA125|-5723.2079978489|17||0|-0.0412|5120|0.16255|38.35|0.0166|0.05435|0.035269939886631|0.615|0.11544|26|11|0.033777887462981|3.561988153998
2024-02-10 17:00:39|DAILY|08661|10973|/equities/audiocodes|TA125|4501.8688515656|3|0.143|2|0.00196|5120|0.24757|32.61|0.00442|0.05875|0.045712143993059|0.484|0.09935|31|7|-0.013525172754195|3.0191411648569
2024-02-10 17:00:39|DAILY|08662|11884|/equities/i.t.g.i-medical|TA125|-336.12680562703|13|0.0927|1|0.09272|291.1|0.22699|21.76|-0.04542|0.02287|0.069168009367704|0.543|0.20819|46|12|0.040734452122409|6.9625222112537
2024-02-10 17:00:40|DAILY|08663|10878|/equities/azorim|TA125|1449.5296105795|71|0.1292|1|0.12917|1556|-0.04523|30.42|-0.00512|0.02461|-0.010371777512382|0.548|0.14547|31|12|0.12626949654492|4.2398292201382
2024-02-10 17:00:41|DAILY|08664|11316|/equities/azrieli-group|TA125/EAFAVALUE|23027.481776731|70|0.2453|1|0.24525|23610|-0.07991|41.04|0.00098|0.02694|0.011304988527562|0.478|0.08236|23|6|0.012704837117473|2.9265241855874
2024-02-10 17:00:42|DAILY|08665|10952|/equities/bank-hapoalim|TA125/EAFAGROWTH/EAFAVALUE|-3240.3169758461|18||0|0.01313|3163|0.0186|27.67|-0.01993|0.00608|0.0040169662641025|0.528|0.06656|36|9|0.027731490621915|2.176251727542
2024-02-10 17:00:44|DAILY|08666|1152803|/equities/batm-advanced-communications-ltd|TA125|-111.94614876581|8||0|0.02538|101|-0.05705|35.86|0.03158|0.07275|-0.052679310127269|0.536|0.13212|28|9|0.0054470820969338|4.613565776459
2024-02-10 17:00:44|DAILY|08667|10946|/equities/bazan|TA125|128.88317661952|71|0.2161|2|0.19644|141.3|0.12887|37.72|0.02607|0.07315|0.041701249541735|0.56|0.10061|25|8|0.020638696939783|3.254608094768
2024-02-10 17:00:45|DAILY|08668|10880|/equities/bezeq-ord|TA125|-498.90185595171|90||0|0.00327|490.6|0.11499|38.5|0.00096|0.02257|0.072785391372453|0.583|0.08515|24|11|0.07414906219151|2.5689269496545
2024-02-10 17:00:46|DAILY|08669|11802|/equities/big|TA125|35633.997106086|70||0|0.19391|37250|-0.04294|32.55|-0.02874|-0.0031|-0.011479367820426|0.621|0.10223|29|13|0.033988153998026|3.3318035538006
2024-02-10 17:00:47|DAILY|08670|10881|/equities/blue-square-real|TA125|-25969.99325396|14|0.0278|1|0.02777|23320|0.07129|31.25|-0.02668|0.00742|0.018509279973818|0.563|0.13543|32|11|0.03398321816387|4.1467581441264
2024-02-10 17:00:48|DAILY|08671|11970|/equities/bonus-biogroup|TA125|17.69289129775|46|0.2407|1|0.24074|20.1|-0.17703|38.72|0.06289|0.12712|0.10759703360513|0.44|0.17178|25|6|0.0056870681145116|5.339742349457
2024-02-10 17:00:49|DAILY|08672|27521|/equities/brack-capital-properties|TA125|-21029.68650602|26||0|-0.21395|19840|0.07564|30.56|-0.02805|0.04684|0.028815816850574|0.656|0.09672|32|10|-0.008321036889332|3.3651316051844
2024-02-10 17:00:50|DAILY|08673|10987|/equities/camtek|TA125|27681.51392354|65|0.2508|2|0.18613|29250|0.60129|25.65|0.00086|0.038|0.074876185058135|0.676|0.09956|37|14|0.2445982230997|3.2789437314906
2024-02-10 17:00:51|DAILY|08674|40402|/equities/carasso|TA125|1529.552009087|54||0|0.22271|1658|-0.02015|35.56|-0.01236|0.01882|0.0083854389130281|0.593|0.10844|27|11|0.034695952615992|3.5933287265548
2024-02-10 17:00:51|DAILY|08675|10886|/equities/cellcom-israel|TA125|1442.1755926473|68|0.435|1|0.43502|1557|-0.15168|41.13|0.0343|0.06594|-0.006497610822031|0.478|0.13344|23|8|0.076178677196446|4.1422882527147
2024-02-10 17:00:53|DAILY|08676|10888|/equities/clal-insurance|TA125|-5924.8792143519|18||0|0.04532|5790|0.03378|35.57|0.01024|0.0349|0.057531436839523|0.464|0.11988|28|10|0.041839091806515|3.3411885488648
2024-02-10 17:00:54|DAILY|08677|10991|/equities/compugen|TA125|-904.10965086282|4|-0.0356|1|-0.03558|772.6|1.55187|21.04|-0.04313|0.06708|0.12292342995173|0.563|0.1507|48|20|0.077788746298124|4.5736011846002
2024-02-10 17:00:54|DAILY|08678|10993|/equities/danel|TA125|-34900.354731499|13|0.0286|1|0.02862|32350|0.03795|33.37|-0.02339|0.0125|0.0148683272583|0.667|0.11021|30|13|0.030783810463969|3.6208055281343
2024-02-10 17:00:55|DAILY|08679|10998|/equities/danya-cebus|TA125|-9667.0911089941|18||0|-0.0331|8996|-0.10881|70.7|0.05784|0.08201|0.050117159403409|0.6|0.11257|10|6|0.079798342541436|3.7462444751381
2024-02-10 17:00:56|DAILY|08680|10893|/equities/delek-automotive|TA125|-2277.1015173989|15||0|0.0231|2170|-0.26274|38.42|0.04814|0.07997|0.073223356745507|0.577|0.11492|26|13|0.037034550839092|3.7616949654492
2024-02-10 17:00:57|DAILY|08681|10890|/equities/delek-drill-par|TA125|-982.78529196068|18|-0.0569|1|-0.05692|919.5|-0.01911|35.57|0.03292|0.08777|0.056504144748241|0.643|0.109|28|11|0.064549851924975|3.6075024679171
2024-02-10 17:00:58|DAILY|08682|10891|/equities/delek-group|TA125|-47560.634995599|18||0|-0.01052|45150|-0.02875|29.29|0.01919|0.07887|0.085199879551537|0.588|0.12713|34|10|0.12084205330701|4.487701875617
2024-02-10 17:00:59|DAILY|08683|10994|/equities/delta-gal|TA125|15858.442627205|60|0.1564|2|0.13996|16860|0.07019|45.43|0.06902|0.10996|0.20252891037657|0.524|0.13212|21|8|0.10130306021718|4.0578973346496
2024-02-10 17:01:00|DAILY|08684|1171353|/equities/delta-israel-brands|TA125|4154.7504481892|67|0.1728|2|0.1388|4455|-0.04432|26.08|-0.03286|-0.00044|-0.021942512324206|0.56|0.08804|25|10|0.0059777158774373|3.2567506963788
2024-02-10 17:01:00|DAILY|08685|10996|/equities/dimri|TA125|25045.521995679|9|0.0181|2|0|27000|-0.13534|43.7|0.01288|0.04055|-0.012105936208265|0.522|0.12316|23|9|0.12461303060217|3.9317917077986
2024-02-10 17:01:02|DAILY|08686|1171352|/equities/diplomat-holdings|TA125|3189.6664539912|52||0|0.14286|3344|-0.06612|39.29|0.01548|0.03927|-0.015221602569607|0.588|0.07946|17|4|-0.083546592489569|2.7205326842837
2024-02-10 17:01:03|DAILY|08687|10995|/equities/direct-insurance|TA125|44028.494959467|54|0.2675|1|0.26752|47380|-0.07893|53.33|0.0421|0.05865|-0.014043222717175|0.733|0.09473|15|9|-0.0088159437280187|3.3118686987104
2024-02-10 17:01:03|DAILY|08688|10899|/equities/isr-discount-bnk|TA125/EAFAGROWTH/EAFAVALUE|-1814.1151176144|46||0|-0.01972|1740|-0.02379|37.23|0.01678|0.0356|0.042004977644132|0.577|0.08277|26|11|0.028588351431392|2.4597226061204
2024-02-10 17:01:04|DAILY|08689|1162384|/equities/doral-group-renewable-energy|TA125|759.63600897212|48|0.2337|2|0.17984|795.8|-0.11745|34.44|-0.00338|0.03706|0.05256712879597|0.56|0.1313|25|8|0.05075|4.2928733480176
2024-02-10 17:01:05|DAILY|08690|10906|/equities/elbit-systems-limited?cid=10906|TA125/EAFAVALUE|-78765.552961142|6|0.0067|1|0.00667|75500|-0.05826|33.6|-0.00715|0.01406|-0.00021652155438319|0.567|0.06632|30|10|0.049015794669299|2.343555774926
2024-02-10 17:01:07|DAILY|08691|10901|/equities/elco|TA125|-12047.510888376|17|-0.0097|1|-0.00969|11240|-0.07297|49.85|0.04545|0.06024|0.026315937630545|0.75|0.114|20|13|0.018486673247779|3.5461480750247
2024-02-10 17:01:09|DAILY|08692|10904|/equities/electra|TA125|-145388.68236836|17|-0.0556|1|-0.0556|133160|0.04124|49.85|-0.00306|0.02124|0.026634803209134|0.35|0.09465|20|6|0.0059595261599211|3.103210266535
2024-02-10 17:01:10|DAILY|08693|24052|/equities/electra-consumer-products|TA125|7252.6261020954|61|0.2253|1|0.22525|8083|-0.02368|30.74|-0.0261|-0.00524|0.037872389714647|0.581|0.1281|31|16|0.060013820335637|3.9798687068114
2024-02-10 17:01:11|DAILY|08694|10902|/equities/electra-real-est|TA125|-3998.5427654805|18||0|-0.05823|3542|0.05085|33.2|0.00624|0.04732|0.053290234194575|0.633|0.13286|30|8|0.0918923988154|4.3304205330701
2024-02-10 17:01:12|DAILY|08695|10979|/equities/biomedix|TA125|8745.2622934583|7|0.2562|1|0.25624|10320|0.1124|32.48|0.03732|0.09558|0.042838212971226|0.645|0.16737|31|15|0.15126949654492|6.1435231984205
2024-02-10 17:01:13|DAILY|08696|102937|/equities/ellomay-capital-ltd?cid=102937|TA125|5440.1791089705|61||0|0.14152|5735|0.37297|41.43|0.0371|0.07115|0.02358605780609|0.478|0.11516|23|6|0.017201382033564|3.84647976308
2024-02-10 17:01:14|DAILY|08697|1117812|/equities/energean-oil-gas?cid=1117812|TA125|-4789.6722451066|4||0|0.04772|4589|-0.01362|33.67|-0.0046|0.04379|0.06680199154922|0.5|0.12873|30|10|0.070139190523199|4.0456989141165
2024-02-10 17:01:15|DAILY|08698|942758|/equities/energix|TA125|1262.0681588196|70|0.2399|1|0.23993|1323|-0.12253|37.76|-0.00174|0.03356|-0.0052738244885328|0.64|0.09514|25|12|0.050037512339585|3.4037828232971
2024-02-10 17:01:15|DAILY|08699|102939|/equities/enlight-ene|TA125|-6801.128471153|18||0|-0.02435|6371|0.10116|35.57|0.32166|0.35499|0.45459707777182|0.75|0.09402|28|12|0.96297828232971|3.4277976307996
2024-02-10 17:01:16|DAILY|08700|11004|/equities/equital|TA125|-10986.978270997|20||0|0.04532|10610|0.01602|31.06|-0.02944|0.0032|0.011188104988029|0.406|0.12628|32|9|0.036266535044423|3.8738104639684
2024-02-10 17:01:18|DAILY|08701|1072172|/equities/fattal-1998|TA125|40839.940964608|71|0.2382|2|0.19608|43980|-0.11024|28.58|-0.00921|0.03331|0.037016237159846|0.697|0.12881|33|16|0.061628825271471|4.1319693978282
2024-02-10 17:01:19|DAILY|08702|1152802|/equities/fibi-holdings-ltd|TA125|-15916.862994879|44||0|0.01853|15390|0.00142|34.64|-0.0178|0.0045|-0.0015833019074452|0.536|0.09001|28|10|0.044167818361303|2.8057571569595
2024-02-10 17:01:20|DAILY|08703|10909|/equities/fibi-5|TA125|13873.136322431|9|-0.0102|1|-0.01016|14620|-0.01854|30.45|-0.01755|0.00418|0.016164371526401|0.485|0.0717|33|10|0.051964461994077|2.3464886475814
2024-02-10 17:01:20|DAILY|08704|11007|/equities/formula-sys|TA125|23173.645941536|39|0.0498|1|0.04979|24880|-0.11405|42.39|0.00116|0.03131|-0.00603953714364|0.522|0.10383|23|11|0.028828232971372|3.3685271470879
2024-02-10 17:01:21|DAILY|08705|11854|/equities/fox|TA125|24570.859833563|19|0.0581|1|0.05814|27300|0.0795|43.26|0.0398|0.08707|0.087238204459971|0.739|0.12008|23|10|0.096522211253702|4.3373494570582
2024-02-10 17:01:23|DAILY|08706|1136087|/equities/freshmarket|TA125|-1361.2547827953|10||0|0.01005|1307|0.03938|30.31|-0.03259|0.00353|0.047140574683111|0.438|0.09412|16|5|0.099459514170041|3.0438785425101
2024-02-10 17:01:24|DAILY|08707|10915|/equities/gazit-globe|TA125|-1244.0193900308|18||0|-0.02894|1141|0.14171|27.67|-0.02839|0.00869|-0.014653238386616|0.583|0.12778|36|13|-0.066088845014808|4.1544995064166
2024-02-10 17:01:24|DAILY|08708|1167677|/equities/gencell|TA125|-127.55892251523|17||0|0.03537|117.1|-0.05828|29.88|-0.03935|0.00638|-0.055797676003275|0.5|0.17009|26|9|-0.19921437578815|5.4973783102144
2024-02-10 17:01:25|DAILY|08709|1129335|/equities/generation-capital|TA125|60.336173262887|9||0|-0.1074|61.5|0.12766|34.66|0.01288|0.04292|0.045158326004609|0.621|0.10046|29|9|-0.0058183613030602|3.3392813425469
2024-02-10 17:01:26|DAILY|08710|10913|/equities/gilat-satellite|TA125|2221.5394439159|11|0.0279|2|0.01523|2400|-0.09094|28.66|0.03981|0.07342|0.10554184243191|0.429|0.1017|35|12|0.036083909180651|3.437467917078
2024-02-10 17:01:28|DAILY|08711|10919|/equities/hadera-paper|TA125|35634.659519655|137|0.2134|1|0.2134|36220|0.05291|29.81|0.01576|0.06311|0.052358664977907|0.571|0.11332|21|6|0.15725065616798|3.285719160105
2024-02-10 17:01:28|DAILY|08712|10920|/equities/harel-ins---inv|TA125|2901.5330076988|53|0.1542|2|0.09333|3163|-0.08673|31|-0.02144|0.01061|0.012442638481564|0.484|0.10095|31|12|0.039665350444225|3.0185666337611
2024-02-10 17:01:29|DAILY|08713|11016|/equities/hilan-tec|TA125|19070.83085523|70|0.0718|1|0.07185|20140|0.01294|41.04|-0.03225|-0.00858|0.050040108798562|0.652|0.09786|23|11|0.053944718657453|3.1470236920039
2024-02-10 17:01:30|DAILY|08714|10923|/equities/icl|TA125/EAFAVALUE|-1765.4930843483|104||0|-0.24898|1653|-0.00862|32.5|0.00852|0.03111|0.017112161330732|0.607|0.09095|28|12|0.025805528134255|2.8854165844028
2024-02-10 17:01:31|DAILY|08715|102941|/equities/i.d.i-insur|TA125|10538.688452366|59|0.3332|1|0.33318|11580|-0.01336|38.2|-0.01294|0.01752|0.0072591553691016|0.6|0.10731|25|12|0.016379072063179|3.4153307008884
2024-02-10 17:01:32|DAILY|08716|11019|/equities/i.e.s.-ord1|TA125|-24857.984158842|17||0|-0.04676|22630|-0.21863|45.32|0.05513|0.08283|-0.0036644994493477|0.545|0.11315|22|9|0.019803553800592|3.8276159921027
2024-02-10 17:01:33|DAILY|08717|942782|/equities/inrom-constrctn|TA125|1053.3475663602|37|0.0364|2|-0.02193|1115|-0.11599|39.08|-0.03521|-0.00277|-0.018267293712424|0.64|0.10652|25|13|-0.0046337611056268|3.3871085883514
2024-02-10 17:01:34|DAILY|08718|1128859|/equities/isracard-ltd|TA125|-1326.9524176036|43||0|0.01542|1317|-0.02113|30.34|0.00366|0.03354|0.016151082317891|0.563|0.08072|32|13|0.02549555774926|2.595906219151
2024-02-10 17:01:35|DAILY|08719|11058|/equities/israel-canada|TA125|1147.5948766835|14||0|0.04667|1256|0.11836|32.26|0.01221|0.05428|0.098130597279323|0.581|0.14339|31|12|0.098029615004936|4.4707867719645
2024-02-10 17:01:35|DAILY|08720|10925|/equities/israel-corp|TA125|-89391.840697732|20|-0.0595|1|-0.05952|83270|-0.01943|41.42|0.07577|0.11049|0.086296017965767|0.625|0.10915|24|9|0.055611056268509|3.5743938795656
2024-02-10 17:01:37|DAILY|08721|11020|/equities/land-dev|TA125|-3491.5065796225|21|-0.0328|1|-0.03281|3125|0.20087|27.58|-0.01388|0.02929|0.024538564959327|0.5|0.1231|36|11|0.0048134254689043|4.1601224086871
2024-02-10 17:01:38|DAILY|08722|1166585|/equities/israel-shipyards|TA125|-7357.6295304916|85||0|-0.19398|7155|0.16054|29.19|-0.02471|0.00902|0.034617997725778|0.577|0.10007|26|6|0.029650059311981|3.1281862396204
2024-02-10 17:01:39|DAILY|08723|10926|/equities/isramco|TA125|153.41173265335|55|0.0344|1|0.03439|156.4|0.14758|38.36|0.01115|0.03844|0.038057701816871|0.68|0.09346|25|13|0.045159921026653|2.9419713721619
2024-02-10 17:01:40|DAILY|08724|11883|/equities/isras|TA125|-80049.297864133|5|-0.0067|1|-0.00667|72930|-0.0126|42.04|-0.00403|0.01813|-0.008211291173054|0.5|0.10184|24|10|0.016606120434353|3.3682931885489
2024-02-10 17:01:40|DAILY|08725|945143|/equities/kenon-holdings?cid=945143|TA125|-9567.5407498748|1||0|0|8655|-0.06252|36.18|0.01519|0.0492|0.032371361560078|0.429|0.10114|28|8|0.054808489634748|3.3300839091807
2024-02-10 17:01:42|DAILY|08726|11029|/equities/kerur-holdings|TA125|6505.5327810094|26|0.0123|1|0.01231|6906|-0.08693|42.96|-0.01515|0.00354|-0.016451422942205|0.609|0.07761|23|12|-0.0204461994077|2.5486653504442
2024-02-10 17:01:43|DAILY|08727|10932|/equities/bank-leumi-le-is|TA125/EAFAGROWTH/EAFAVALUE|-2852.2037507806|22||0|-0.02581|2718|0.02198|31|0.00122|0.02015|0.022144563135313|0.594|0.06518|32|13|0.023846989141165|2.1654076999013
2024-02-10 17:01:44|DAILY|08728|11910|/equities/levinstein-prop|TA125|-7163.816681763|22|-0.0313|1|-0.03131|6744|0.19354|38.15|0.06586|0.09681|0.00037956410206397|0.615|0.12791|26|12|0.00015794669299107|3.8220730503455
2024-02-10 17:01:45|DAILY|08729|24045|/equities/liveperson?cid=24045|TA125|-1113.3155138925|17||0|-0.16829|973.1|-0.15899|20.77|-0.00924|0.05239|0.043785594693635|0.396|0.13494|48|6|-0.11514807502468|3.93690029615
2024-02-10 17:01:45|DAILY|08730|11037|/equities/magic-sftware|TA125|-4089.7799838118|8|0.0676|1|0.06761|3916|0.02284|25.15|-0.00899|0.01733|0.039663129938395|0.45|0.08704|40|10|0.040002961500494|2.9384481737414
2024-02-10 17:01:47|DAILY|08731|11038|/equities/malam-team|TA125|4565.5097691291|37||0|-0.02511|4815|-0.16061|36.19|-0.00606|0.01767|-0.021092858423784|0.556|0.1055|27|13|-0.0094126357354392|3.3987127344521
2024-02-10 17:01:48|DAILY|08732|10938|/equities/matrix|TA125|6700.0620958728|70|-0.0439|1|-0.04393|7008|-0.00946|34.96|-0.01686|0.00059|0.0021912187869963|0.63|0.09733|27|13|0.019167818361303|3.0586327739388
2024-02-10 17:01:48|DAILY|08733|1166586|/equities/max-stock|TA125|714.43038956835|1||0|0|772.8|0.14286|49.29|0.03601|0.06105|-0.006331085239212|0.647|0.10721|17|7|-0.033525059665871|3.2787124105012
2024-02-10 17:01:49|DAILY|08734|11041|/equities/maytronics|TA125|3743.803932881|40|0.012|2|-0.02249|4043|0.10707|42.35|0.02931|0.06106|0.062471966077015|0.609|0.11929|23|9|0.067913129318855|3.9189131293189
2024-02-10 17:01:50|DAILY|08735|102938|/equities/mediteranean-ltd|TA125|883.70447894695|66||0|0.19309|933|-0.10256|37.92|-0.01159|0.01383|0.0032510543784737|0.68|0.1048|25|15|0.010955577492596|3.1144856860809
2024-02-10 17:01:52|DAILY|08736|11942|/equities/mega-or-holdings|TA125|-8889.7131040577|18||0|0.00024|8235|-0.09415|45.27|0.01524|0.04054|-0.0046437604591088|0.5|0.11154|22|7|0.028584402764067|3.8837314906219
2024-02-10 17:01:52|DAILY|08737|10936|/equities/melisron-1|TA125|-28314.81438176|18|-0.021|1|-0.02101|26100|0.15262|35.57|-0.00203|0.01897|0.0020820820864409|0.5|0.09073|28|13|0.04052912142152|3.1012250740375
2024-02-10 17:01:53|DAILY|08738|1008671|/equities/menivim-the-new-reit-ltd|TA125|163.42833891126|58|0.0679|2|0.05164|167|0.00253|38.24|-0.03329|-0.00271|-0.0067817640018655|0.68|0.10184|25|11|-0.0071391905231984|3.4605064165844
2024-02-10 17:01:54|DAILY|08739|10937|/equities/menora-mivt-hld|TA125|8841.9753552794|52|0.0563|2|0.03585|9015|0.05963|35.63|0.0013|0.03175|0.063865385148956|0.593|0.10819|27|12|0.082878578479763|3.3718065153011
2024-02-10 17:01:55|DAILY|08740|10934|/equities/migdal-insurance|TA125|-429.09779941417|18||0|0.0318|412.1|-0.10127|31.13|0.01889|0.04233|0.051462069018295|0.625|0.10671|32|11|0.055336623889437|3.3149526159921
2024-02-10 17:01:57|DAILY|08741|10922|/equities/indus-building|TA125|-1018.8657893209|18||0|-0.03242|940|0.04407|38.31|-0.02619|0.00583|0.040850717623603|0.385|0.09465|26|6|0.023844027640671|3.1349269496545
2024-02-10 17:01:58|DAILY|08742|10939|/equities/mizrahi-tefahot|TA125/EAFAGROWTH/EAFAVALUE|-13981.924351326|18||0|-0.00451|13240|0.0292|29.29|-0.0208|-0.00061|0.0084470235169466|0.676|0.07997|34|16|0.055790720631787|2.4303652517275
2024-02-10 17:01:58|DAILY|08743|10940|/equities/naphta|TA125|1700.627287859|10|-0.0325|1|-0.03252|1785|-0.03978|40.16|-0.00651|0.04367|0.050888557283321|0.44|0.12124|25|8|0.023946692991116|3.9771618953603
2024-02-10 17:01:59|DAILY|08744|1173275|/equities/nayax|TA125|8403.289225156|20|0.246|2|0.19519|9442|0.01555|43.73|-0.02085|0.01032|0.045965046668907|0.6|0.16628|15|9|0.02876|5.1682088888889
2024-02-10 17:02:00|DAILY|08745|12104|/equities/neto-malinda|TA125|4559.8963663629|55|0.1487|1|0.14867|4852|-0.07759|56.41|0.04471|0.08306|-0.041560642191215|0.471|0.11542|17|4|0.012485686080948|3.6641283316881
2024-02-10 17:02:01|DAILY|08746|10941|/equities/nice-systems|TA125/EAFAGROWTH|-81161.817282765|7||0|0.07579|80910|0.00791|21.89|-0.01686|0.01542|0.022368433934466|0.522|0.06346|46|10|0.063897334649556|2.0873020730503
2024-02-10 17:02:02|DAILY|08747|11047|/equities/nova-measuring|TA125|51735.680859855|16|0.0923|2|0.06606|55190|0.09012|25.59|-0.002|0.02906|0.062557279549022|0.436|0.07554|39|7|0.16942053307009|2.64323988154
2024-02-10 17:02:03|DAILY|08748|997120|/equities/novolog-pharm-up-1966-ltd|TA125|136.6480333496|39|-0.0367|2|-0.0543|142.8|0.11193|39|-0.02968|0.00543|0.012182007052649|0.56|0.11333|25|9|0.0098331688055282|3.7022803553801
2024-02-10 17:02:04|DAILY|08749|11973|/equities/one-software|TA125|-4864.68161484|15|0.0665|1|0.06655|4744|-0.0081|38.42|-0.00254|0.01968|0.039473659831636|0.654|0.10202|26|13|0.08081836130306|3.4075241855874
2024-02-10 17:02:04|DAILY|08750|1043291|/equities/opc-energy|TA125|2385.9540154874|29|0.0004|2|-0.05332|2450|-0.1074|42.83|-0.01061|0.01738|0.04936818820974|0.304|0.10986|23|5|0.0067275419545903|3.4335893385982
2024-02-10 17:02:06|DAILY|08751|41400|/equities/opko-health?cid=41400|TA125|-403.98145996223|42|-0.3207|2|-0.31054|373|-0.01993|22.09|0.02019|0.07208|0.088167049086286|0.5|0.11196|44|12|0.069188548864759|4.0281026653504
2024-02-10 17:02:07|DAILY|08752|945707|/equities/ormat-technologies-inc?cid=945707|TA125|-25072.135874435|21|-0.0858|1|-0.08577|23770|0.01958|24.83|-0.01524|0.02069|0.021212690004433|0.45|0.0692|40|9|0.018853899308983|2.2786288252715
2024-02-10 17:02:08|DAILY|08753|1168509|/equities/oy-nofar-energy|TA125|-9643.4919181941|17||0|0.03037|9024|0.08401|31.67|-0.05118|-0.0198|0.0097223400869433|0.625|0.10767|24|11|0.02147293814433|3.7327023195876
2024-02-10 17:02:09|DAILY|08754|10954|/equities/partner-comms|TA125|-1807.0890094247|15||0|0.05525|1700|0.18578|33.3|-0.02118|0.00607|0.042042306541642|0.533|0.10783|30|12|0.045097729516288|3.7547630799605
2024-02-10 17:02:09|DAILY|08755|10955|/equities/paz-oil-company|TA125|-31278.905736017|31|0.0162|1|0.01617|30800|0.00493|44.68|0.02985|0.06938|0.032007597225658|0.682|0.10618|22|11|-0.015980256663376|3.3199091806515
2024-02-10 17:02:11|DAILY|08756|24046|/equities/perion-network-ta|TA125|-9940.9208334438|6|-0.2035|1|-0.2035|8427|-0.0792|24|-0.02422|0.02262|0.090703924434276|0.548|0.13058|42|12|0.21202961500494|3.9907877591313
2024-02-10 17:02:12|DAILY|08757|10953|/equities/perrigo-co?cid=10953|TA125|-12553.47894488|22||0|0.00084|11870|-0.02736|25.4|-0.05135|-0.0046|0.020147340646702|0.45|0.08002|20|3|-0.042234404536862|2.330415879017
2024-02-10 17:02:13|DAILY|08758|10950|/equities/phoenix-ord1|TA125|3584.2275092943|53|0.0183|1|0.01828|3732|0.10221|31|-0.00697|0.01453|0.088512075602342|0.484|0.09461|31|14|0.079956564659427|2.9779042448174
2024-02-10 17:02:13|DAILY|08759|10951|/equities/plason|TA125|13246.521037667|6|-0.0083|1|-0.00833|14290|0.03595|30.55|-0.02369|0.00381|-0.0087685162175352|0.576|0.11204|33|12|0.014135241855874|3.468836130306
2024-02-10 17:02:14|DAILY|08760|11994|/equities/prop-build|TA125|-22440.027656107|4|0.0216|1|0.02159|20350|0.38912|31.56|0.02136|0.05465|-0.011639559683789|0.625|0.12752|32|15|-0.016187561697927|4.1104659427443
2024-02-10 17:02:16|DAILY|08761|1169904|/equities/rada-electronics?cid=1169904|TA125|-3667.6997046544|14||0|-0.0663|3352|-0.04164|23.89|-0.03353|0.00936|0.04088296664101|0.444|0.10429|18|5|0.044083521444695|3.644683972912
2024-02-10 17:02:17|DAILY|08762|10956|/equities/rami-levi|TA125|20428.502951433|10|0.0453|1|0.04532|21680|0.00582|37.19|-0.02611|-0.01147|0.0043178754471103|0.556|0.07488|27|15|0.018838104639684|2.2058608094768
2024-02-10 17:02:17|DAILY|08763|11062|/equities/ratio-par|TA125|-299.99318121416|18||0|0.03796|287.1|-0.05886|35.57|0.02767|0.06462|0.06895536901599|0.643|0.11067|28|11|0.084106614017769|3.62261994077
2024-02-10 17:02:18|DAILY|08764|11064|/equities/reit-1|TA125|-1711.7603854656|18||0|-0.02308|1566|0|38.31|-0.00112|0.01413|0.0032649410177527|0.577|0.08455|26|10|-0.0081549851924975|2.8678430404738
2024-02-10 17:02:19|DAILY|08765|1173540|/equities/retailors|TA125|6745.4469048242|19|-0.0163|1|-0.01634|7525|0.09286|43.67|-0.00048|0.0261|-0.0052433076430202|0.533|0.12069|15|6|0.067069836552749|4.1016151560178
2024-02-10 17:02:20|DAILY|08766|11090|/equities/sapiens--international?cid=11090|TA125|-10474.368891235|26||0|0.02785|10150|-0.04344|32.93|-7.0E-5|0.04154|0.039202900501613|0.567|0.08595|30|9|0.052463968410661|2.721146100691
2024-02-10 17:02:21|DAILY|08767|11072|/equities/sella-cap-re|TA125|-833.97089509399|23|-0.0358|1|-0.03576|782|-0.14568|35.39|-0.00872|0.01523|-0.045138272351891|0.607|0.0843|28|14|-0.004400789733465|2.9852181638697
2024-02-10 17:02:22|DAILY|08768|945144|/equities/shapir-engineering-industry|TA125|-2187.9089733152|21||0|-0.0754|2011|-0.07447|45.14|-0.04678|-0.00962|0.0041343493804927|0.636|0.10307|22|10|0.012367226061204|3.0816041461007
2024-02-10 17:02:23|DAILY|08769|10960|/equities/shikun---binui|TA125|-1001.1565117607|18||0|-0.03892|911.1|0.006|29.29|-0.02218|0.01959|0.010322704420836|0.618|0.1042|34|13|-0.0064234945705824|3.4788706811451
2024-02-10 17:02:24|DAILY|08770|10958|/equities/super-sol-01|TA125|2045.2891770174|21|0.2335|2|0.21658|2275|-0.05892|26.84|-0.04108|-0.01545|-0.017434708003539|0.622|0.0741|37|12|0.018673247778875|2.3409684106614
2024-02-10 17:02:25|DAILY|08771|10961|/equities/strauss-group|TA125|-7452.7425000832|16|0.0162|1|0.01625|7256|-0.01015|38.38|-0.02271|-0.00298|-0.028839372363965|0.615|0.07099|26|13|-0.027157946692991|2.1476949654492
2024-02-10 17:02:26|DAILY|08772|11074|/equities/summit|TA125|-5323.0039620737|18||0|-0.0576|4712|0.07658|41.5|0.00646|0.04236|0.053655634460674|0.708|0.11593|24|10|0.032552813425469|3.9495162882527
2024-02-10 17:02:27|DAILY|08773|942777|/equities/tadiran-hldg|TA125|-26882.900107575|13||0|0.04795|25350|0.09013|38.5|0.0121|0.04309|0.012143767705071|0.5|0.11396|26|9|0.084839091806516|3.7041480750247
2024-02-10 17:02:28|DAILY|08774|1142298|/equities/tel-aviv-stock-exchange|TA125|2173.3820514555|16||0|0.04722|2262|-0.0005|34.41|0.00334|0.03165|0.038417974010409|0.655|0.11507|29|17|0.096993089832182|3.488672260612
2024-02-10 17:02:28|DAILY|08775|10963|/equities/teva-pharm|TA125|4218.6032285713|54||0|0.20389|4458|0.33165|18.82|-0.02292|0.02367|0.050096867260934|0.471|0.07742|51|12|0.068685093780849|2.5349526159921
2024-02-10 17:02:30|DAILY|08776|10964|/equities/tower-semicond|TA125|-11020.857654674|10||0|0.00559|10790|0.13283|26.42|0.00076|0.03878|0.051056582176343|0.447|0.06888|38|10|0.051479763079961|2.1962744323791
2024-02-10 17:02:31|DAILY|08777|1173975|/equities/veridis-environment-ltd|TA125|-2009.9642442505|17|-0.009|1|-0.00899|1874|-0.14006|24.69|-0.06164|-0.03225|-0.011781605479455|0.615|0.11879|26|11|-0.073214285714286|3.8102963525836
2024-02-10 17:02:32|DAILY|08778|1155712|/equities/m-yochananof-and-sons-ltd|TA125|15420.748119932|2||0|0.00944|17110|0.04338|34.9|-0.02404|-0.00345|-0.0032956107217972|0.621|0.09401|29|11|0.017753208292201|3.0937443237907
2024-02-10 17:02:32|DAILY|08779|41603|/equities/ammb-holdings-bhd|KLCI/MSCI_EEM|4.1520842046639|53|0.0829|2|0.0725|4.29|0.06952|38.08|-0.00076|0.00906|0.0078857241865328|0.56|0.06305|25|12|0.018146414342629|2.0025906374502
2024-02-10 17:02:33|DAILY|08780|41692|/equities/axiata-group-bhd|KLCI/MSCI_EEM/EMCONSGROWTH|2.5535658640812|25|0.1244|2|0.10843|2.76|-0.04965|42.61|-0.00769|0.01997|-0.01634812051626|0.478|0.08446|23|9|-0.02021812749004|2.7053356573705
2024-02-10 17:02:35|DAILY|08781|41604|/equities/bumiputra---commerce-holdings-bhd|KLCI/MSCI_EEM|6.0008308763134|82||0|0.09364|6.19|0.02166|28.03|-0.00321|0.01423|0.0019456581078107|0.515|0.05884|33|13|0.030619284294235|1.9373330019881
2024-02-10 17:02:36|DAILY|08782|41698|/equities/dialog-group-bhd|KLCI/MSCI_EEM|-1.9164895292794|16||0|-0.05263|1.8|-0.07692|38.12|-0.01179|0.01435|-0.055644365507821|0.538|0.08388|26|11|-0.045548707753479|2.6887286282306
2024-02-10 17:02:37|DAILY|08783|41693|/equities/digi.com-bhd|KLCI/MSCI_EEM/EMCONSGROWTH|4.0752384516961|11|-0.0047|1|-0.00471|4.23|-0.06452|47.33|-0.01488|0.00674|-0.0098147259748929|0.476|0.07066|21|8|0.0080109561752988|2.2655986055777
2024-02-10 17:02:38|DAILY|08784|41626|/equities/genting-bhd|KLCI/MSCI_EEM/EMCONSGROWTH|-4.9434109773447|20|0.047|1|0.04701|4.9|0.12755|27.42|0.00684|0.03526|0.016290517060132|0.556|0.06571|36|14|-0.0012007952286283|2.0995526838966
2024-02-10 17:02:39|DAILY|08785|41655|/equities/genting-malaysia-bhd|KLCI/MSCI_EEM/EMCONSGROWTH|2.6805837556184|1||0|0|2.84|-0.01938|34.69|0.00193|0.03334|0.03398268574612|0.448|0.06255|29|7|-0.0018031809145129|2.1157703777336
2024-02-10 17:02:41|DAILY|08786|41625|/equities/hap-seng-consolidated-bhd|KLCI/MSCI_EEM|4.4819555299993|40||0|-0.03158|4.6|-0.07333|38.68|0.01938|0.04056|-0.01754602557248|0.44|0.07977|25|9|-0.055765407554672|2.4114015904573
2024-02-10 17:02:42|DAILY|08787|41667|/equities/hartalega-holdings-bhd|KLCI/MSCI_EEM|-2.9036754467754|3||0|0|2.6|0.00979|27.89|0.00243|0.06245|0.081180911930064|0.528|0.11953|36|11|-0.012895626242545|4.3046143141153
2024-02-10 17:02:43|DAILY|08788|41685|/equities/hong-leong-bank-bhd|KLCI/MSCI_EEM|-19.327906158817|33||0|-0.00105|18.96|-0.03064|37.46|-0.02065|-0.0002|0.014859314456541|0.654|0.0465|26|12|0.0159324055666|1.5812713717694
2024-02-10 17:02:44|DAILY|08789|41606|/equities/hong-leong-financial-group-bhd|KLCI/MSCI_EEM|-16.644336111839|57||0|-0.02515|16.28|-0.06074|43.14|-0.01445|0.00859|0.011323565626018|0.591|0.06594|22|7|0.0061741293532338|1.8720895522388
2024-02-10 17:02:45|DAILY|08790|41678|/equities/ihh-healthcare-bhd|KLCI/MSCI_EEM/EMCONSGROWTH|5.9326570869359|37||0|0.02|6.12|0.04671|46.19|-0.04305|-0.02166|0.0084244633233716|0.571|0.06155|21|9|0.019262425447316|2.1010586481113
2024-02-10 17:02:46|DAILY|08791|41615|/equities/ioi-corporation-bhd|KLCI/MSCI_EEM/EMCONSGROWTH|3.8920891860582|37||0|-0.0197|3.98|-0.00512|46.19|-0.02013|0.00115|-0.023218827691094|0.476|0.07296|21|9|-0.0041351888667992|2.1324155069583
2024-02-10 17:02:47|DAILY|08792|41620|/equities/kuala-lumpur-kepong-bhd|KLCI/MSCI_EEM/EMCONSGROWTH|-22.776902940316|6|0.0191|1|0.01907|22.44|-0.00359|38.38|-0.01228|0.01216|0.019598361776354|0.385|0.065|26|7|0.00054835493519441|2.1026390827517
2024-02-10 17:02:48|DAILY|08793|41607|/equities/malayan-banking-bhd|KLCI/MSCI_EEM|9.1381736907506|24|0.0221|1|0.02208|9.26|0.00891|42.74|-0.00662|0.01452|0.0055857100556006|0.522|0.03129|23|6|0.0093906560636183|1.1162534791252
2024-02-10 17:02:49|DAILY|08794|41657|/equities/malaysia-airport-holdings-bhd|KLCI/MSCI_EEM|7.6160697096167|37|0.0802|2|0.04497|7.9|0.04138|33.45|0.00037|0.02591|0.024726021701659|0.621|0.07722|29|13|0.028169980119284|2.5309423459245
2024-02-10 17:02:50|DAILY|08795|41688|/equities/maxis-bhd|KLCI/MSCI_EEM/EMCONSGROWTH|-3.8965783723871|49||0|-0.0359|3.76|-0.0534|39.92|-0.03406|-0.00661|-0.011380137663544|0.5|0.0699|24|9|-0.020852882703777|2.0825675944334
2024-02-10 17:02:52|DAILY|08796|41632|/equities/misc-bhd|KLCI/MSCI_EEM|7.1239463141992|32||0|0|7.35|0.03521|57.35|-0.01733|0.00069|0.0062601424107375|0.529|0.06366|17|7|-0.0041322067594434|2.0700477137177
2024-02-10 17:02:53|DAILY|08797|950439|/equities/nestle-(malaysia)-bhd|KLCI/MSCI_EEM/EMCONSGROWTH|-121.98551147554|46||0|0.06585|121.4|-0.09171|60|-0.0212|-0.0093|-0.01971674769979|0.688|0.03587|16|11|-0.01548855721393|1.0955293532338
2024-02-10 17:02:54|DAILY|08798|41669|/equities/petronas-chemicals-group-bhd|KLCI/MSCI_EEM|-7.0245211060363|75||0|-0.05092|6.71|0.11514|42.36|0.00716|0.02652|0.015270764853111|0.818|0.08719|22|14|0.0092892644135189|2.5564821073559
2024-02-10 17:02:55|DAILY|08799|41684|/equities/petronas-dagangan-bhd|KLCI/MSCI_EEM|20.615278166272|4||0|-0.0211|21.34|0.07292|37.15|-0.05318|-0.03424|-0.023835962935486|0.296|0.08206|27|7|0.011429423459245|2.4326093439364
2024-02-10 17:02:56|DAILY|08800|41689|/equities/petronas-gas-bhd|KLCI/MSCI_EEM|17.421335465457|38|0.0326|1|0.03256|17.76|0.02994|57|-0.03661|-0.01864|0.007157315918028|0.706|0.05662|17|12|0.0077395626242545|1.747421471173
2024-02-10 17:02:58|DAILY|08801|41635|/equities/ppb-group-bhd|KLCI/MSCI_EEM/EMCONSGROWTH|14.387612528141|40|0.0288|1|0.02881|15|-0.00816|50.89|-0.01819|0.00261|-0.022391203324603|0.368|0.05965|19|6|-0.015162027833002|1.7914373757455
2024-02-10 17:02:58|DAILY|08802|953641|/equities/press-metal-bhd|KLCI/MSCI_EEM|-4.8655076431961|6||0|-0.0043|4.63|-0.0587|45.5|0.05008|0.07625|0.074309464099961|0.682|0.07989|22|10|0.088234592445328|2.7885228628231
2024-02-10 17:02:59|DAILY|08803|41609|/equities/public-bank-bhd|KLCI/MSCI_EEM|4.2857053213651|65|0.036|2|0.02353|4.35|0.02841|40.96|0.01413|0.03834|0.061244952750824|0.435|0.05315|23|6|0.019057654075547|1.6271262425447
2024-02-10 17:03:00|DAILY|08804|41605|/equities/rhb-capital-bhd|KLCI/MSCI_EEM|5.4955069364147|22|0.0054|1|0.00541|5.58|0.00726|31.77|-0.0139|0.00475|0.0069112694127628|0.645|0.04372|31|13|0.0060477137176938|1.5753439363817
2024-02-10 17:03:01|DAILY|08805|41637|/equities/sime-darby-bhd|KLCI/MSCI_EEM|2.3598315291577|66|0.0582|2|0.04701|2.45|0.08837|49.53|-0.02318|-0.00248|0.024836600382187|0.474|0.07051|19|7|0.013286282306163|2.4113827037773
2024-02-10 17:03:03|DAILY|08806|1056019|/equities/sime-darby-plantation|KLCI/MSCI_EEM/EMCONSGROWTH|-4.5724875288791|19|0.0325|1|0.03248|4.45|0.05|38|-0.03525|-0.0036|-0.0025324335567687|0.538|0.08449|26|11|0.0010258449304175|2.776472166998
2024-02-10 17:03:04|DAILY|08807|41648|/equities/tenaga-nasional-bhd|KLCI/MSCI_EEM|10.338358233754|138|0.1603|2|0.13953|10.78|0.0172|34.76|-0.00643|0.01437|-0.010647844240323|0.52|0.05033|25|11|-0.016756461232604|1.4896153081511
2024-02-10 17:03:05|DAILY|08808|41651|/equities/top-glove-corporation-bhd|KLCI/MSCI_EEM|0.86497956433264|38||0|-0.02747|0.885|0.14465|27.69|0.01959|0.0648|0.0073546791400949|0.6|0.14926|35|11|-0.050334990059642|4.6899413518887
2024-02-10 17:03:06|DAILY|08809|24454|/equities/aecon-group-inc|TSX|13.733944804466|64|0.371|2|0.36262|14.58|0.10959|31.23|-0.01405|0.02237|-0.0067623150900172|0.484|0.07631|31|8|0.0070320077594568|2.6023385063046
2024-02-10 17:03:07|DAILY|08810|24698|/equities/air-canada|TSX|-19.226124598729|15|0.0083|1|0.00831|18.21|0.02047|31.78|0.01344|0.05289|0.032476524031528|0.656|0.1006|32|17|-0.043575169738118|3.6336779825412
2024-02-10 17:03:09|DAILY|08811|24448|/equities/alamos-gold-inc|TSX|-17.379527878728|42||0|-0.11697|16.08|0.11402|29.12|-0.00767|0.02045|0.040632494184915|0.618|0.11692|34|15|0.11772938894277|3.6853491755577
2024-02-10 17:03:10|DAILY|08812|24458|/equities/alimentation-couche-tard-inc|TSX|-50.36237326168|10||0|0.0305|49.67|-0.02962|29.81|-0.01594|0.0095|0.028326865184359|0.75|0.06042|16|6|0.055888888888889|2.3606296296296
2024-02-10 17:03:10|DAILY|08813|24451|/equities/altagas-ltd|TSX|-28.379259521977|3|-0.0007|1|-0.00074|27.1|0.02459|30.26|-0.00699|0.0135|0.036337345685031|0.588|0.06236|34|11|0.058279340446169|2.3087303588749
2024-02-10 17:03:11|DAILY|08814|40471|/equities/altus-group-ltd|TSX|42.883446869943|24||0|0.02933|45.98|-0.03548|34.76|0.00473|0.03552|0.011671624545396|0.517|0.07771|29|11|0.044294859359845|2.5814287099903
2024-02-10 17:03:12|DAILY|08815|24455|/equities/arc-resources-ltd|TSX|-21.491490566524|15||0|0.056|21.31|-0.04736|31.78|0.00743|0.04352|0.048274036070832|0.688|0.1232|32|12|0.14126964112512|3.9634636275461
2024-02-10 17:03:14|DAILY|08816|991199|/equities/aritzia-inc|TSX|36.120991273949|22|0.4172|2|0.25492|40.17|0.2804|30.61|-0.00551|0.04193|0.046989000681228|0.636|0.09971|33|12|0.12151406401552|3.646500484966
2024-02-10 17:03:15|DAILY|08817|977762|/equities/artis-real-estate-investment-a|TSX|-25.196232995148|2||0|0|25.09|0.01958|20.43|0.02273|0.03285|0.020252398597095|0.533|0.01991|30|8|0.024586319218241|0.65392996742671
2024-02-10 17:03:16|DAILY|08818|24445|/equities/atco-ltd|TSX|-38.379106620947|13||0|-0.01434|36.43|0.01924|42.46|-0.00119|0.01984|-0.027049736292533|0.375|0.05586|24|8|-0.014960232783705|1.8142812803104
2024-02-10 17:03:17|DAILY|08819|24735|/equities/ats-automation-tooling-systems|TSX|-59.76938085468|2||0|-0.01884|54.15|0.07562|34.33|0.00064|0.04955|0.075819154131778|0.6|0.08705|30|11|0.11619010669253|2.9463957322987
2024-02-10 17:03:18|DAILY|08820|978804|/equities/aurora-cannabis|TSX|-0.59284976905781|17||0|0.01786|0.57|0.26389|36.25|0.03667|0.12927|-0.016986218771616|0.5|0.23485|28|9|-0.1717546071775|6.9874161008729
2024-02-10 17:03:20|DAILY|08821|24750|/equities/badger-daylighting-ltd|TSX|44.459806159661|71|0.3132|2|0.27444|46.81|0.09315|29.12|-0.0247|0.00043|-0.0038244483730853|0.545|0.09932|33|17|0.053131910766246|3.0602075654704
2024-02-10 17:03:20|DAILY|08822|24477|/equities/scotiabank|TSX|-64.143738739536|17||0|0.03181|63.26|-0.02225|23.07|-0.00072|0.01548|0.0051193219128197|0.523|0.03868|44|13|-0.0022609117361785|1.4545237633366
2024-02-10 17:03:21|DAILY|08823|24472|/equities/birchcliff-energy-ltd|TSX|4.5992879071972|2||0|-0.01869|5.25|0.08217|33.23|0.02685|0.07104|0.078656479700302|0.613|0.1393|31|10|0.14132977691562|4.7388225024248
2024-02-10 17:03:22|DAILY|08824|24467|/equities/bombardier-inc|TSX|-54.299674147959|15|-0.0062|1|-0.00618|48.22|0.13215|36.32|0.09175|0.15918|0.12767800005821|0.643|0.16598|28|12|0.10128128031038|5.2632124151309
2024-02-10 17:03:23|DAILY|08825|42741|/equities/boralex-inc.|TSX|-33.285911769693|2||0|0.00519|31.01|0.09763|32.19|0.00659|0.03505|0.037294510044777|0.438|0.08617|32|9|0.048809893307469|2.8979476236663
2024-02-10 17:03:25|DAILY|08826|24466|/equities/brookfield-asset-management|TSX|52.175755854263|69|0.2559|2|0.24496|54.94|0.07346|21.09|-0.03658|-0.00287|0.010737603605542|0.444|0.07045|45|10|0.036748279252704|2.4182831858407
2024-02-10 17:03:26|DAILY|08827|24481|/equities/cae|TSX|26.44213211185|1||0|0|28.36|0.03977|26.44|-0.00925|0.02349|0.017053674301107|0.564|0.09239|39|15|0.023109602327837|3.0270746847721
2024-02-10 17:03:27|DAILY|08828|24795|/equities/canaccord-financial-inc|TSX|7.2791516334737|1||0|0|8.09|0.12674|35.55|0.02945|0.05943|0.10890155495947|0.345|0.10117|29|9|0.087588748787585|3.3811435499515
2024-02-10 17:03:28|DAILY|08829|24497|/equities/cibc|TSX|-62.261208301987|17||0|-0.00492|60.7|0.20596|28.19|0.01415|0.03295|0.01437347612688|0.444|0.04038|36|8|0.024580019398642|1.5221357904947
2024-02-10 17:03:28|DAILY|08830|42760|/equities/canadian-tire-corporation-limited|TSX|-279.2380700797|1||0|0|258.33|0.06336|15.03|-0.03418|0.00538|0.018429971059118|0.375|0.06352|40|4|0.12453743760399|1.8530615640599
2024-02-10 17:03:30|DAILY|08831|24509|/equities/canadian-utilities-ltd|TSX|-31.399166903485|13||0|-0.03516|29.91|0.02565|29.97|-0.02142|-0.00068|-0.008214471443162|0.529|0.05359|34|9|-0.013677982541222|1.7427002909796
2024-02-10 17:03:31|DAILY|08832|24513|/equities/canadian-western-bank|TSX|-29.779502627291|20|-0.038|1|-0.038|28.61|0.04829|25.3|-2.0E-5|0.02178|0.029779048113753|0.45|0.06203|40|13|0.0094151309408341|2.148009699321
2024-02-10 17:03:32|DAILY|08833|24486|/equities/canfor-corp|TSX|-16.654794191567|13|-0.0799|1|-0.07988|15.55|0.01157|29.97|0.01384|0.05426|0.044526272841964|0.618|0.11183|34|14|0.068414161008729|3.8564675072745
2024-02-10 17:03:33|DAILY|08834|24503|/equities/capital-power-corp|TSX|-37.99962478318|56||0|-0.0074|36.22|-0.03911|32.53|0.00746|0.02457|0.013399245241577|0.567|0.05961|30|12|0.023772065955383|1.9370514064016
2024-02-10 17:03:34|DAILY|08835|24505|/equities/capstone-mining-corp|TSX|6.2089075337032|57|0.2517|2|0.23077|6.4|0.01314|29.55|0.08219|0.12356|0.17693496292932|0.758|0.15619|33|19|0.27791367604268|5.0718865179437
2024-02-10 17:03:36|DAILY|08836|42771|/equities/cargojet-inc.|TSX|114.03188729052|65|0.3779|1|0.37795|120.35|-0.07572|29.3|-0.0126|0.0274|-0.0069585080207204|0.606|0.09891|33|15|0.049310378273521|3.2949970902037
2024-02-10 17:03:36|DAILY|08837|24781|/equities/cascades-inc|TSX|13.897668877983|69|0.2324|2|0.2208|14.32|-0.01484|38.52|-0.00848|0.02397|-0.024354032001597|0.56|0.09126|25|8|0.05264694471387|2.9043355965082
2024-02-10 17:03:37|DAILY|08838|24484|/equities/ccl-industries-inc|TSX|-59.207683721727|24|-0.0119|1|-0.01188|56.56|0.00775|33.6|-0.02285|0.00717|0.0076831806805254|0.667|0.06362|30|14|0.017028128031038|2.216453928225
2024-02-10 17:03:38|DAILY|08839|24495|/equities/celestica|TSX|45.589682925653|61|0.4346|2|0.41397|52.02|0.97267|35.96|0.02668|0.09496|0.10743628529239|0.63|0.09644|27|10|0.19610572259942|3.3269272550921
2024-02-10 17:03:39|DAILY|08840|24512|/equities/cenovus-energy|TSX|20.482574564442|11||0|0.00275|21.84|0.08431|32.94|0.04684|0.09975|0.11448739371847|0.484|0.11253|31|6|0.12722211445199|3.8634616876819
2024-02-10 17:03:41|DAILY|08841|24488|/equities/centerra-gold-inc|TSX|-7.5101714121071|23||0|-0.06977|6.8|-0.10086|33.63|0.01493|0.05079|0.051920929423168|0.467|0.10839|30|8|0.014933074684772|3.9764490785645
2024-02-10 17:03:42|DAILY|08842|42759|/equities/canadian-general-investments-ltd|TSX|34.856769770675|68|0.0725|1|0.07249|36.25|-0.05971|27.17|0.01719|0.03424|0.0223460219995|0.514|0.04372|35|10|0.043257367387033|1.5377809430255
2024-02-10 17:03:43|DAILY|08843|24506|/equities/chartwell-seniors-housing|TSX|11.330575890244|61|0.0969|1|0.09686|11.89|0.084|33.48|0.00508|0.02568|0.012770180705759|0.69|0.06849|29|17|0.0059117361784675|2.4089922405432
2024-02-10 17:03:44|DAILY|08844|24483|/equities/cogeco-cable-inc|TSX|58.845565766955|32|0.0511|2|0.03454|61.11|0.11055|34.48|-0.01725|0.00692|-0.016285662472652|0.517|0.07096|29|10|-0.044151309408341|2.2095586808923
2024-02-10 17:03:45|DAILY|08845|24541|/equities/firstservice|TSX|148.48485387046|2|0.0092|1|0.00922|164.24|0.07796|25.12|-0.01701|0.01109|0.036554962343396|0.463|0.09029|41|15|0.081941804073715|2.9853074684772
2024-02-10 17:03:46|DAILY|08846|24510|/equities/cominar-reit|TSX|11.649606387599|48|0.0098|2|0.00256|11.74|0.02271|33.07|0.02419|0.04821|-0.013266142429392|0.467|0.06619|15|5|-0.0006408839779006|2.2819429097606
2024-02-10 17:03:47|DAILY|08847|40463|/equities/constellation-software-inc|TSX|3587.3409118039|25|0.1025|2|0.08581|3732.0801|0.08998|37.3|-0.01349|0.00389|0.044717667331451|0.63|0.07776|27|12|0.11828128031038|2.5705014548982
2024-02-10 17:03:48|DAILY|08848|1123081|/equities/converge-tech|TSX|4.2252723101455|9|0.1023|2|-0.01923|4.59|0.41742|35.28|0.07632|0.12879|0.18518767863512|0.621|0.15164|29|12|0.19097575169738|5.3466818622696
2024-02-10 17:03:49|DAILY|08849|24493|/equities/corus-entertainment-inc|TSX|0.83782189736239|48|0.3939|1|0.39394|0.92|-0.52518|29.82|0.00825|0.05027|-0.061975590582649|0.576|0.11345|33|15|-0.11141513094083|4.1219369544132
2024-02-10 17:03:50|DAILY|08850|24502|/equities/crescent-point-energy-corp|TSX|-8.9075912129245|66||0|-0.13489|8.53|-0.1176|26.83|0.02249|0.07254|0.037475744848439|0.5|0.12862|36|7|0.12387002909796|4.6069728419011
2024-02-10 17:03:52|DAILY|08851|977870|/equities/ct-real-estate-investment-trust|TSX|-15.035630061738|5|0.0092|1|0.00915|14.33|0.05096|42.79|0.00521|0.01406|0.0023602863542103|0.667|0.05666|24|14|0.0039718719689622|1.8678845780795
2024-02-10 17:03:53|DAILY|08852|24856|/equities/descartes-systems-group-inc|TSX|115.67287478039|22|0.0714|1|0.07136|120.41|0.02024|28.86|-0.02046|0.00482|0.034368290788772|0.6|0.07641|35|15|0.091697381183317|2.5031435499515
2024-02-10 17:03:54|DAILY|08853|1162029|/equities/docebo-inc|TSX|-63.015096063075|29||0|0.03296|62.05|-0.09764|41.46|0.11321|0.17455|0.19883402467764|0.458|0.13144|24|9|0.19091788856305|4.5004007820137
2024-02-10 17:03:55|DAILY|08854|24521|/equities/dollarama-inc|TSX|96.040974769125|19||0|0.01676|100.7|0.0457|34.93|-0.0043|0.01349|0.020908770424214|0.621|0.06524|29|13|0.089093113482056|2.0675897187197
2024-02-10 17:03:55|DAILY|08855|42826|/equities/dundee-industrial-real-estate-it|TSX|13.282135281549|48|0.0576|1|0.05759|13.59|0.08069|36.44|0.01153|0.02491|0.046635200285881|0.593|0.06476|27|13|0.022099903006789|2.0732938894277
2024-02-10 17:03:57|DAILY|08856|24515|/equities/dundee-reit|TSX|-10.818025999358|6||0|-0.00098|10.22|0.18266|34.2|0.01021|0.05144|-0.0087820935729034|0.4|0.06621|30|5|-0.076787584869059|2.5855538312318
2024-02-10 17:03:58|DAILY|08857|24522|/equities/dundee-precious-metals-inc|TSX|-8.7862332506669|37||0|-0.0764|8.22|0.00741|29.26|-0.01885|0.00906|0.0013955227523678|0.412|0.1179|34|12|0.085192046556741|3.8700261881668
2024-02-10 17:03:59|DAILY|08858|991134|/equities/ecn-capital-corp|TSX|2.5685990145862|48|0.0714|1|0.07143|2.7|0.21739|36.44|-0.01818|0.0709|0.09069293760841|0.444|0.12599|27|7|0.023851600387973|3.9608836081474
2024-02-10 17:04:00|DAILY|08859|40485|/equities/element-financial-corp|TSX|21.706435287074|66|0.1088|2|0.1003|22.05|0.12185|38.64|-0.00779|0.02688|0.016571455833756|0.56|0.07325|25|9|0.089024248302619|2.5764161008729
2024-02-10 17:04:01|DAILY|08860|24528|/equities/emera-incorporated|TSX|-49.2758489341|15||0|-0.04299|46.75|0.01812|31.78|-0.01888|-0.00428|-0.011484858177037|0.531|0.05288|32|12|-0.0065586808923375|1.6483355965082
2024-02-10 17:04:03|DAILY|08861|24529|/equities/empire-company-ltd|TSX|-35.681683181198|39||0|-0.00579|34.37|0.01248|29.21|-0.0243|-0.0001|-0.0031017975746254|0.441|0.05923|34|10|0.027604267701261|2.0743084384093
2024-02-10 17:04:04|DAILY|08862|24524|/equities/endeavour-silver|TSX|-2.4061768772707|136||0|-0.52064|2.09|0.07509|26.35|-0.01897|0.04685|0.11453400476581|0.529|0.15492|34|11|0.051938894277401|5.1356605237633
2024-02-10 17:04:05|DAILY|08863|24531|/equities/enerplus-corp|TSX|19.310832401981|2|0.0528|2|0.00384|20.92|0.13155|41.2|0.10472|0.14323|0.22555889567956|0.48|0.13804|25|7|0.15356935014549|4.41705528613
2024-02-10 17:04:05|DAILY|08864|951615|/equities/lowell-copper-ltd|TSX|-6.2989701362454|42|-0.1313|1|-0.13134|5.82|0.03835|30.94|-0.00496|0.03547|0.0067345285907283|0.625|0.13397|32|15|0.0077875848690591|4.3906673132881
2024-02-10 17:04:06|DAILY|08865|42842|/equities/equitable-group-inc.|TSX|87.879795976311|69|0.2513|1|0.25134|90.76|0.11191|26.03|0.00054|0.01686|0.04047591026791|0.595|0.08776|37|18|0.078369544131911|2.8605160038797
2024-02-10 17:04:08|DAILY|08866|1096521|/equities/ero-copper|TSX|-21.959136255354|15||0|0.07708|20.96|0.05703|25.43|-0.04354|0.0003|0.014143503625027|0.575|0.13053|40|16|0.050599418040737|4.3725354025218
2024-02-10 17:04:09|DAILY|08867|40486|/equities/exchange-income-corp|TSX|44.589828286623|25|-0.0088|1|-0.00876|46.38|-0.02975|25.82|-0.02938|0.00264|0.0095065003105867|0.59|0.0758|39|15|0.036289039767216|2.5992114451988
2024-02-10 17:04:10|DAILY|08868|24543|/equities/finning-international-inc|TSX|-40.506150884157|3||0|0.03937|37.49|-0.01272|30.26|0.01427|0.04032|0.071301521256625|0.588|0.08348|34|13|0.062807953443259|2.7838273520854
2024-02-10 17:04:11|DAILY|08869|24537|/equities/first-quantum-minerals?cid=24537|TSX|11.052881709115|29|0.0075|1|0.00752|12.06|-0.003|28.66|0.01182|0.05741|0.074010116983296|0.686|0.14105|35|15|0.081515033947624|4.8759476236663
2024-02-10 17:04:12|DAILY|08870|24544|/equities/fortuna-silver-mines|TSX|-4.3866929640077|41||0|-0.18295|3.93|0.21493|26.08|-0.02227|0.03961|0.051894661198412|0.526|0.1452|38|12|0.054482056256062|4.7542046556741
2024-02-10 17:04:14|DAILY|08871|24538|/equities/franco-nevada-corp|TSX|-150.86033046159|72||0|-0.16049|146.47|0.02061|34.29|0.00894|0.03922|0.045436271221791|0.5|0.08153|28|7|0.027307468477207|2.5070009699321
2024-02-10 17:04:14|DAILY|08872|24689|/equities/george-weston-ltd|TSX|165.24229645812|23|0.0216|1|0.02156|170.59|0.039|32.55|-0.00823|0.01194|0.0070600152305765|0.581|0.05596|31|12|0.060521823472357|1.8207041707081
2024-02-10 17:04:15|DAILY|08873|40487|/equities/gibson-energy-inc|TSX|-21.354030443292|5|0.0019|1|0.00194|20.66|-0.01387|27.03|-0.01445|0.00532|0.010571122352214|0.447|0.06847|38|11|0.0028098933074685|2.5476275460718
2024-02-10 17:04:16|DAILY|08874|24550|/equities/gildan-activewear|TSX|43.261836709534|11|0.0338|2|0.02675|46.06|0.08683|30.94|0.00063|0.0389|0.044535126859732|0.545|0.08198|33|10|0.047389912706111|2.8131406401552
2024-02-10 17:04:17|DAILY|08875|42830|/equities/easyhome-ltd.|TSX|-165.7844721809|10||0|0.03551|159.22|0.38297|42.58|0.10169|0.13478|0.12057162766017|0.458|0.10545|24|6|0.13843064985451|3.6520785645005
2024-02-10 17:04:19|DAILY|08876|24553|/equities/great-west-lifeco-inc|TSX|-45.150105967562|1||0|0|42.72|0.0935|25.78|0.00053|0.01273|0.02363509729122|0.65|0.04689|40|15|0.038382153249273|1.7311057225994
2024-02-10 17:04:20|DAILY|08877|24556|/equities/h-r-reit|TSX|9.5578311864769|68|0.0461|1|0.04609|9.76|-0.07624|35.7|0.01826|0.04986|-0.034597966064727|0.519|0.06491|27|13|-0.044849660523763|2.4018826382153
2024-02-10 17:04:21|DAILY|08878|24555|/equities/home-capital-group-inc|TSX|43.904083568418|21|0.0183|2|0.01258|44.26|0.0158|47.42|0.06927|0.09016|0.10791473762265|0.684|0.08459|19|12|0.070317046688382|2.6268219326819
2024-02-10 17:04:22|DAILY|08879|24554|/equities/hudbay-minerals|TSX|-7.481488791022|2||0|-0.01144|6.91|0.04821|24.52|-0.02335|0.01763|0.045126008607218|0.595|0.12421|42|17|0.093937924345296|4.2635043646945
2024-02-10 17:04:23|DAILY|08880|960802|/equities/hydro-one-limited|TSX|38.739528069141|86|0.1344|2|0.12591|40.06|-0.05304|28.67|-0.01224|0.0001|0.009982302784068|0.515|0.05228|33|10|0.0545305528613|1.6803016488846
2024-02-10 17:04:24|DAILY|08881|24559|/equities/ind.-alliance-insur.---financial|TSX|88.269162915629|14|0.0268|2|0.01539|92.36|0.05904|26.1|-0.02037|0.00088|0.045428833601781|0.436|0.06901|39|12|0.046290979631426|2.1808069835112
2024-02-10 17:04:25|DAILY|08882|24562|/equities/iamgold|TSX|2.9030587565311|14|-0.081|1|-0.08101|3.29|0.14377|29.09|0.004|0.04755|0.025986836332221|0.571|0.13453|35|10|0.031385063045587|4.6369291949564
2024-02-10 17:04:26|DAILY|08883|24561|/equities/igm-financial-inc|TSX|34.856255186663|68||0|0.06303|36.26|-0.15276|33.24|0.00776|0.02622|0.0063880098232042|0.621|0.05255|29|9|0.01198157129001|2.007333656644
2024-02-10 17:04:27|DAILY|08884|24956|/equities/innergex-renewable-energy-inc|TSX|-9.007004645463|42||0|-0.04403|8.25|-0.1964|30.94|0.0012|0.02215|-0.0044058895208901|0.625|0.08912|32|14|-0.044580989330747|2.8325751697381
2024-02-10 17:04:28|DAILY|08885|24560|/equities/intact-financial-corp|TSX|203.42043821419|14|0.004|1|0.00404|208.84|0.02082|23.67|-0.0373|-0.01876|0.0064410437227967|0.512|0.05592|43|17|0.04768768186227|1.7588292919496
2024-02-10 17:04:30|DAILY|08886|24565|/equities/inter-pipeline-fund|TSX|-19.431540883653|68||0|-0.04208|19.12|0.52833|49.13|0.06806|0.10933|0.13655055088525|0.375|0.11423|8|2|0.048347826086957|3.1834413043478
2024-02-10 17:04:31|DAILY|08887|40491|/equities/intertape-polymer-group-inc|TSX|39.553896125468|10|0.0227|1|0.02274|40.48|-0.01883|36.35|-0.01989|0.09856|0.093773348673208|0.647|0.09664|17|5|0.21697129186603|2.9844816586922
2024-02-10 17:04:31|DAILY|08888|42920|/equities/ivanhoe-mines-ltd.|TSX|13.401505236833|57|0.2869|2|0.26157|14.18|0.08395|27.86|-0.01274|0.03678|0.021865902393767|0.486|0.11474|35|11|0.16601648884578|3.803611057226
2024-02-10 17:04:32|DAILY|08889|1029161|/equities/jamieson-wellness|TSX|-31.573419482023|3|0.007|1|0.007|30.19|0.23097|32.16|-0.01621|0.0104|0.033745901468185|0.594|0.07646|32|16|0.033166828322017|2.4745790494665
2024-02-10 17:04:33|DAILY|08890|980227|/equities/k92-mining-inc|TSX|6.2835776368244|52|0.1503|1|0.15027|6.43|-0.14966|31.61|-0.0041|0.0333|0.026534616638148|0.548|0.14111|31|15|0.13339961202716|4.8067953443259
2024-02-10 17:04:35|DAILY|08891|24570|/equities/keyera-corp|TSX|-33.012818476232|5|0.0095|1|0.00951|31.83|-0.05486|28.53|-0.00703|0.01414|0.013113300692391|0.639|0.07689|36|13|0.026558680892338|2.7427041707081
2024-02-10 17:04:36|DAILY|08892|959119|/equities/kinaxis-inc|TSX|153.6028648127|21|0.0971|2|0.08209|160.29|-0.00919|32.61|-0.00122|0.0311|0.030839801127848|0.516|0.09527|31|12|0.074741028128031|3.2507652764306
2024-02-10 17:04:37|DAILY|08893|42810|/equities/crocodile-gold-corp|TSX|-51.12792558278|11||0|0.0241|49.71|-0.0749|28.83|-0.00804|0.02252|0.00355138852508|0.611|0.10857|18|7|0.017841209829868|3.5050737240076
2024-02-10 17:04:37|DAILY|08894|24573|/equities/laurentian-bank-of-canada|TSX|-27.376448450972|5||0|0.02754|26.49|-0.03067|34.23|0.02797|0.04954|0.0071291873004685|0.633|0.05976|30|12|-0.027509214354995|2.0464733268671
2024-02-10 17:04:38|DAILY|08895|25014|/equities/morneau-sheppel-inc|TSX|31.511966276172|66|0.7923|2|0.76339|32.27|-0.0268|55.09|0.06393|0.086|-0.030830430834473|0.636|0.07501|11|5|0.031190760059613|2.3249642324888
2024-02-10 17:04:40|DAILY|08896|24576|/equities/linamar-corp|TSX|62.903571610963|39|0.066|2|0.03996|65.33|-0.11382|28.37|0.00742|0.03606|0.019305238520348|0.571|0.08321|35|12|0.056660523763337|2.8098399612027
2024-02-10 17:04:41|DAILY|08897|42940|/equities/lithium-americas-corp|TSX|-6.4417268372449|84|-0.5668|1|-0.56684|5.67|0.27143|26.33|-0.06439|0.05021|0.059922383791225|0.528|0.20396|36|11|0.20412512124151|6.4166925315228
2024-02-10 17:04:42|DAILY|08898|24572|/equities/loblaw-companies-ltd|TSX|130.43400859914|30||0|0.04459|134|0.01993|32.32|-0.00694|0.0074|0.036480234392415|0.677|0.05851|31|15|0.077387002909796|1.7863482056256
2024-02-10 17:04:43|DAILY|08899|24578|/equities/lundin-mining|TSX|10.356852483753|13|0.0027|1|0.00273|11.02|0.10196|30.88|-0.00103|0.04306|0.083199511233236|0.515|0.10196|33|10|0.077625606207566|3.340639185257
2024-02-10 17:04:44|DAILY|08900|24584|/equities/maple-leaf-foods-inc|TSX|25.215268188622|18|-0.0039|2|-0.01555|25.96|0.04726|28.97|-0.01707|0.01932|0.014967136037652|0.6|0.07453|35|15|0.022247332686712|2.4616013579049
2024-02-10 17:04:46|DAILY|08901|25012|/equities/martinrea-international-inc|TSX|13.407078308382|66|0.1365|1|0.13651|14.07|-0.12396|29.27|0.00804|0.04496|0.037084637479995|0.636|0.0991|33|19|0.036347235693501|3.2801765276431
2024-02-10 17:04:46|DAILY|08902|24582|/equities/meg-energy-corp|TSX|23.354306549655|12||0|-0.06745|23.92|-0.059|32.9|0.02339|0.07288|0.081161429296688|0.645|0.16114|31|15|0.22414742967992|4.9766818622696
2024-02-10 17:04:47|DAILY|08903|24591|/equities/methanex|TSX|-62.63076668607|19|0.0318|1|0.03184|61.9|0.07731|33.77|0.03317|0.06793|0.10584877842507|0.467|0.10906|30|10|0.079868089233754|3.8771183317168
2024-02-10 17:04:48|DAILY|08904|42985|/equities/mty-food-group-inc.|TSX|55.284027196596|33|0.0775|2|0.05917|58.53|0.04011|32.23|0.00291|0.05152|0.047829291453906|0.548|0.09716|31|11|0.05690203685742|3.4347885548012
2024-02-10 17:04:49|DAILY|08905|24590|/equities/mullen-group-ltd|TSX|14.739183138375|78|0.0938|1|0.09377|15.28|-0.05288|28.91|-0.01217|0.02172|0.045446355098057|0.515|0.07519|33|12|0.079387972841901|2.8374180407371
2024-02-10 17:04:51|DAILY|08906|24592|/equities/national-bank-of-canada|TSX|99.974580848629|61|0.1378|1|0.13779|102.39|0.00401|31.32|0.02159|0.03461|0.033893922328435|0.645|0.05339|31|11|0.050609117361785|1.6386925315228
2024-02-10 17:04:52|DAILY|08907|49233|/equities/nexgen-energy-ltd.|TSX|9.8492570656742|69||0|0.19164|10.26|0.35698|31.06|-0.02427|0.02722|0.11469292119697|0.484|0.16368|31|10|0.25898254122211|5.2628729388943
2024-02-10 17:04:53|DAILY|08908|42990|/equities/new-flyer-industries-inc|TSX|-12.955807107332|17||0|-0.022|12|0.09447|33.83|-0.01387|0.04017|0.040333225415987|0.5|0.11306|30|10|-0.012151309408341|3.997046556741
2024-02-10 17:04:53|DAILY|08909|24600|/equities/northland-power-inc|TSX|-24.830682840882|2||0|0.0013|23.12|0.0568|36.79|0.02016|0.04127|0.0058345498594333|0.536|0.07311|28|9|0.0031784675072745|2.3178176527643
2024-02-10 17:04:54|DAILY|08910|24606|/equities/oceanagold-corp|TSX|2.4922423473758|39|0.0738|2|0.04762|2.64|-0.08092|34.24|-0.00833|0.04432|0.076717970223401|0.586|0.14997|29|13|0.075419980601358|4.9420581959263
2024-02-10 17:04:56|DAILY|08911|960813|/equities/organigram-holdings-inc|TSX|2.3767448362702|25|0.5876|1|0.58763|3.08|-0.0261|32.48|-0.02209|0.05872|-0.062793382282787|0.452|0.21915|31|11|0.035009699321048|6.6170019398642
2024-02-10 17:04:57|DAILY|08912|42743|/equities/braeval-mining-corporation|TSX|-2.7473827634655|39||0|-0.02734|2.49|-0.09859|26.13|-0.03977|-0.00567|-0.0013758109692377|0.474|0.14041|38|13|0.020067895247333|4.709370514064
2024-02-10 17:04:58|DAILY|08913|40498|/equities/parex-resources-inc|TSX|-23.598531322482|45|-0.1355|1|-0.13545|22.02|-0.046|37.96|0.03436|0.07117|0.076246784042079|0.5|0.10548|26|7|0.033850630455868|3.4956741028128
2024-02-10 17:04:59|DAILY|08914|24618|/equities/parkland-fuel-corp|TSX|44.117613335662|24|0.0279|2|0.01793|44.86|0.03402|30.55|-0.00796|0.02024|0.022928803681308|0.515|0.07566|33|11|0.020037827352085|2.7070242483026
2024-02-10 17:05:00|DAILY|08915|24623|/equities/power-corp-of-canada|TSX|38.079305155146|69|0.1257|2|0.1105|38.49|-0.0167|29.18|0.00435|0.01807|0.022179947083626|0.606|0.04954|33|13|0.031931134820563|1.8531454898157
2024-02-10 17:05:02|DAILY|08916|943642|/equities/prairiesky-royalty-ltd|TSX|-22.846678187733|41||0|-0.05284|22.05|-0.07362|41.29|0.00332|0.02884|0.05750816728398|0.708|0.10505|24|11|0.067673132880698|3.3300921435499
2024-02-10 17:05:04|DAILY|08917|25066|/equities/premium-brands-holdings-corp|TSX|91.355108921673|43|-0.0111|1|-0.01111|91.7|0.00272|34.1|-0.00205|0.0182|0.026043230825688|0.586|0.06203|29|14|0.013055286129971|1.9728457807953
2024-02-10 17:05:05|DAILY|08918|25099|/equities/pretium-resources|TSX|18.367814007148|11|0.0516|1|0.05162|19.15|0.06057|41.54|0.03372|0.06455|0.08154733249523|0.769|0.11857|13|8|0.11118363636364|3.9290636363636
2024-02-10 17:05:06|DAILY|08919|24632|/equities/quebecor-inc|TSX|31.521523437322|69|0.085|2|0.06483|32.03|-0.02842|29.18|-0.02292|-0.00197|0.0069906880952729|0.515|0.05927|33|12|0.0082919495635306|2.0636120271581
2024-02-10 17:05:07|DAILY|08920|1029163|/equities/real-matters|TSX|6.3138384953974|68||0|0.22719|6.59|0.27458|41.91|0.03477|0.07136|0.054600280469873|0.609|0.14709|23|9|-0.0061522793404461|4.4291028128031
2024-02-10 17:05:09|DAILY|08921|43058|/equities/richelieu-hardware-ltd.|TSX|-46.269916840085|26||0|-0.03479|43.84|0.10271|35.93|0.01355|0.03652|0.028549599732095|0.464|0.07323|28|10|0.061609117361785|2.3872347235694
2024-02-10 17:05:10|DAILY|08922|24642|/equities/russel-metals-inc|TSX|42.312897022561|7|-0.0063|2|-0.01306|44.57|0.07345|29.29|0.00547|0.02839|0.054992965903545|0.543|0.06879|35|11|0.088750727449078|2.4809786614937
2024-02-10 17:05:11|DAILY|08923|24645|/equities/saputo-inc|TSX|27.163713277296|18|-0.0135|2|-0.02214|27.38|-0.05721|32.71|-0.01621|0.01111|-0.026050492411298|0.484|0.06176|31|7|-0.023178467507274|2.0945712900097
2024-02-10 17:05:12|DAILY|08924|25146|/equities/seabridge-gold-inc|TSX|-14.665780661908|27||0|-0.10396|13.36|-0.09417|29.56|0.00223|0.04261|0.019701881559561|0.647|0.11676|34|13|0.022258971871969|3.6490611057226
2024-02-10 17:05:13|DAILY|08925|24650|/equities/shaw-communications|TSX|39.795446944697|3|0.0207|2|0.00099|40.48|0.03852|38.81|0.01016|0.04239|0.04517770222802|0.667|0.04376|21|7|0.072151774785802|1.4693206854345
2024-02-10 17:05:14|DAILY|08926|24988|/equities/leisureworld-senior-care-corp|TSX|11.659941199945|68|0.1433|2|0.12118|12.12|-0.04058|33.24|0.00309|0.02182|-0.0003223306463543|0.448|0.07108|29|8|-0.018544131910766|2.1819505334627
2024-02-10 17:05:15|DAILY|08927|24659|/equities/silvercorp-metals|TSX|-3.3723297545224|41|-0.0671|1|-0.06706|3.2|0.03606|35.39|0.01856|0.08658|0.073589355736809|0.643|0.14483|28|13|-0.0015654704170708|4.5952793404462
2024-02-10 17:05:16|DAILY|08928|978638|/equities/silvercrest-metals-inc|TSX|-8.1095337743039|17||0|-0.06633|7.46|0.22171|25.38|-0.04802|-0.00038|-0.0018109375404034|0.55|0.14396|40|15|0.051486905916586|4.7498060135791
2024-02-10 17:05:17|DAILY|08929|978227|/equities/sleep-country-canada-holdings-inc|TSX|25.240988059598|68|0.1911|1|0.19106|27.43|0.11311|45.9|0.06544|0.10701|0.09024856288796|0.714|0.08417|21|10|0.060529582929195|3.1205344325897
2024-02-10 17:05:18|DAILY|08930|24654|/equities/snc-lavalin-group-inc|TSX|42.363032167852|24|0.0349|1|0.0349|44.48|0.01213|22.4|-0.03731|0.00015|0.02666832260721|0.622|0.09014|45|15|0.072383123181377|2.9584975751697
2024-02-10 17:05:20|DAILY|08931|958361|/equities/spin-master-corp|TSX|33.575045244021|13|-0.0068|1|-0.00684|34.85|-0.04589|32.87|-0.01035|0.02428|0.053905177335413|0.613|0.10498|31|14|0.034300678952473|3.5500940834142
2024-02-10 17:05:21|DAILY|08932|24657|/equities/stantec|TSX|105.78827163163|63|0.2373|2|0.15656|109.48|0.0198|35.89|-0.00082|0.02855|0.055812652642566|0.63|0.05432|27|9|0.11667992240543|1.8961968962173
2024-02-10 17:05:22|DAILY|08933|1055997|/equities/stelco|TSX|-41.79731174353|19||0|-0.13946|38.75|0.22973|46.05|0.1474|0.18593|0.19867660611203|0.545|0.11597|22|7|0.17564209505335|3.9123258971872
2024-02-10 17:05:23|DAILY|08934|43085|/equities/stella-jones-inc.|TSX|-82.891936148728|5||0|0.02705|79.36|-0.03304|32.09|0.00954|0.03168|0.04997205916705|0.594|0.06159|32|9|0.088664403491756|2.2312512124151
2024-02-10 17:05:23|DAILY|08935|945165|/equities/summit-industrial-income|TSX|23.216671261718|96||0|0.29509|23.48|0.00443|46.13|0.05531|0.08133|0.025535863130148|0.6|0.08234|15|7|0.11701143583227|2.3343951715375
2024-02-10 17:05:25|DAILY|08936|24651|/equities/sun-life-financial|TSX|68.381895008867|4|0.0184|2|0.01318|71.47|0.02497|27.78|-0.00167|0.01287|0.026439058336867|0.459|0.04657|37|8|0.029701260911736|1.6007730358875
2024-02-10 17:05:26|DAILY|08937|31160|/equities/sunopta-inc|TSX|7.6070494934325|83|0.7848|2|0.70842|8.32|-0.53083|41.26|0.04571|0.12123|0.18426824357629|0.522|0.17461|23|7|0.16590979631426|5.1701939864209
2024-02-10 17:05:27|DAILY|08938|24655|/equities/superior-plus-corp|TSX|-9.7350673504242|42||0|-0.01472|9.37|0.00917|35.36|0.00153|0.02831|0.017713973219828|0.5|0.06389|28|10|-0.0082521823472357|2.1912948593598
2024-02-10 17:05:28|DAILY|08939|24671|/equities/transforce-inc|TSX|177.39253461809|33|0.1659|2|0.09299|191.59|-0.05299|27|-0.00487|0.04199|0.065038277501876|0.622|0.07901|37|12|0.17526867119302|2.8368322017459
2024-02-10 17:05:29|DAILY|08940|24692|/equities/tmx-group-inc-groupe-tmx-inc|TSX|32.742633990181|43||0|0.13395|34.2|0.04432|28.26|-0.03205|-0.01389|0.012738441927123|0.543|0.05712|35|10|0.048963142580019|1.7910087293889
2024-02-10 17:05:31|DAILY|08941|25220|/equities/torex-gold-resources-inc|TSX|-14.823055708379|9||0|-0.00876|13.58|0.03068|30.09|-0.02661|0.03012|0.01262226366497|0.529|0.13759|34|9|0.017431619786615|4.3839650824442
2024-02-10 17:05:32|DAILY|08942|24675|/equities/toromont-industries-ltd|TSX|114.53236574376|68||0|0.08542|119.45|-0.00502|31.1|-0.02254|-0.00436|0.02298098941725|0.581|0.06156|31|13|0.063158098933075|2.0739524733269
2024-02-10 17:05:32|DAILY|08943|24668|/equities/toronto-dominion-bank|TSX|-82.256167408938|24|-0.0384|1|-0.0384|79.88|-0.01832|26.53|0.00144|0.0202|0.0084483750480363|0.474|0.04048|38|10|0.020876818622696|1.4826159068865
2024-02-10 17:05:33|DAILY|08944|24678|/equities/tourmaline-oil-corp|TSX|-58.633656955796|65||0|-0.18487|55.69|-0.02241|32.23|0.01773|0.04905|0.049541384831643|0.6|0.10566|30|11|0.15883802133851|3.5620155189137
2024-02-10 17:05:34|DAILY|08945|43104|/equities/transalta-renewables-inc.|TSX|11.732094980119|1||0|0|12.48|0.11556|32.62|0.00312|0.0321|0.023965463574843|0.552|0.06001|29|12|-0.0025602536997886|2.1628266384778
2024-02-10 17:05:36|DAILY|08946|1011025|/equities/trisura-group-ltd|TSX|35.182965146027|68|0.2345|2|0.16952|38.98|-0.22083|35.7|0.03648|0.07492|0.09495072744957|0.667|0.10411|27|14|0.16601454898157|3.4685004849661
2024-02-10 17:05:37|DAILY|08947|24566|/equities/turquoise-hill-resources|TSX|42.366634374491|35|0.0704|2|0.06516|42.99|0.03673|28.44|-0.00231|0.08181|0.14230508363802|0.56|0.13264|25|8|0.29241744966443|4.4716751677852
2024-02-10 17:05:38|DAILY|08948|24682|/equities/vermilion-energy-inc|TSX|-14.879623756656|19||0|-0.04447|14.18|-0.14323|38.96|0.11423|0.165|0.13476591138534|0.538|0.14981|26|9|0.068888457807954|5.0172822502425
2024-02-10 17:05:38|DAILY|08949|43133|/equities/village-farms-international-inc|TSX|-8.8278331213721|28||0|-0.12876|8.12|-0.11422|39.58|0.01891|0.14115|0.29955311307812|0.583|0.23234|12|3|0.14743027888446|6.9350478087649
2024-02-10 17:05:39|DAILY|08950|976223|/equities/movarie-capital-ltd|TSX|-4.1314832095187|15||0|0.0654|3.91|-0.09661|29.91|0.01639|0.06472|0.07886874357385|0.559|0.12317|34|11|0.14839864209505|4.4127934044617
2024-02-10 17:05:41|DAILY|08951|43141|/equities/wesdome-gold-mines-ltd.|TSX|8.0850044772621|14||0|0.11728|9.05|0.02532|29.09|-0.03811|0.0057|0.0098196066431933|0.743|0.1356|35|17|0.044505334626576|4.4416188166828
2024-02-10 17:05:42|DAILY|08952|24686|/equities/west-fraser-timber-co.-ltd|TSX|-110.69849237188|13|-0.0296|1|-0.02958|105.31|0.11314|31.84|0.0224|0.05673|0.06598064965232|0.594|0.10068|32|13|0.10180698351115|3.5000339476237
2024-02-10 17:05:43|DAILY|08953|25241|/equities/whitecap-resources-inc|TSX|-8.8527271642024|91||0|-0.23364|8.43|0.06455|36.19|0.04705|0.08387|0.10596286516432|0.346|0.12695|26|7|0.11786226964112|4.1304005819593
2024-02-10 17:05:44|DAILY|08954|43147|/equities/winpak-ltd.|TSX|-43.508881157875|5|0.0034|1|0.00341|41.2|0.0265|42.79|-0.0005|0.02517|0.018930030276875|0.583|0.06924|24|10|-0.00017070805043646|2.1626905916586
2024-02-10 17:05:45|DAILY|08955|978215|/equities/wpt-industrial-real-estate-invest|TSX|-21.807574816466|21|0.0149|1|0.01492|21.77|0.35487|53.88|0.09612|0.11676|0.15297032217922|0.625|0.0729|8|3|0.13652106430155|2.6425853658537
2024-02-10 17:05:46|DAILY|08956|24919|/equities/genivar-inc|TSX|193.28574633162|17||0|0.05378|203.38|-0.03281|37.59|0.01501|0.03189|0.036830985871744|0.593|0.06936|27|9|0.094916585838991|2.1820960232784
2024-02-10 17:05:47|DAILY|08957|951635|/equities/tweed-marijuana-inc|TSX|-6.9586163226941|40|-0.273|1|-0.27297|5.38|0.72875|29.18|-0.04585|0.05175|0.16962381663425|0.441|0.25741|34|9|-0.168509214355|7.2788457807954
2024-02-10 17:05:48|DAILY|08958|1055210|/equities/barrick-gold-corp.|TSX|-21.135715211327|19||0|-0.08492|19.72|-0.01419|24.12|-0.01933|0.01134|-0.00264696243528|0.548|0.08627|42|15|0.0067206595538312|2.7288234723569
2024-02-10 17:05:49|DAILY|08959|24589|/equities/metro-inc|TSX|68.522301909458|16||0|-0.00717|69.26|-0.02454|29.03|-0.01977|-0.00548|-0.0033127288004556|0.514|0.05324|35|14|0.032277400581959|1.6157119301649
2024-02-10 17:05:50|DAILY|08960|24473|/equities/bank-of-montreal-financial-group|TSX|-127.65416995218|7|-0.0108|1|-0.01079|124.66|0.14356|26.97|0.00757|0.02332|0.012702180184093|0.553|0.05017|38|14|0.03594277400582|1.6320155189137
2024-02-10 17:05:52|DAILY|08961|24453|/equities/algonquin-power---utilities-corp|TSX|-8.342980510431|18|-0.0524|1|-0.05238|7.78|0.07477|29.82|-0.00273|0.01451|-0.030818757356092|0.559|0.06738|34|15|-0.062798254122211|2.2083976721629
2024-02-10 17:05:52|DAILY|08962|24469|/equities/bce|TSX|-53.673939441288|6||0|-0.05091|50.52|-0.01096|30.18|-0.00032|0.0128|0.0088445183814708|0.588|0.03794|34|8|-0.007556741028128|1.2664451988361
2024-02-10 17:05:53|DAILY|08963|24520|/equities/denison-mines-corp?cid=24520|TSX|2.5450567380645|21|0.1111|2|0.03409|2.73|-0.02314|40.44|0.01313|0.08179|0.11706635527491|0.56|0.18877|25|8|0.25975751697381|5.9875043646945
2024-02-10 17:05:54|DAILY|08964|25153|/equities/sprott-inc|TSX|46.70921413456|68||0|0.19268|50.51|-0.03045|35.7|0.03971|0.07454|0.096048004883335|0.556|0.0949|27|8|0.08329582929195|3.3374869059166
2024-02-10 17:05:55|DAILY|08965|1055247|/equities/yamana-gold?cid=1055247|TSX|7.4719977493001|16|0.0691|2|0.04503|7.89|0.21087|29.67|-0.02321|0.02107|0.043746602658095|0.37|0.1054|27|6|0.10013848039216|3.705493872549
2024-02-10 17:05:57|DAILY|08966|24498|/equities/canadian-natural-resources|TSX|-86.532674856225|15||0|-0.02687|81.86|0.04163|25.43|0.00411|0.04296|0.059005351823902|0.55|0.08908|40|9|0.11366828322017|3.0028758486906
2024-02-10 17:05:58|DAILY|08967|1164007|/equities/dye-durham-ltd|TSX|12.256570854863|1||0|0|13.93|0.20124|33.11|0.04981|0.10745|0.11426871440211|0.63|0.1417|27|9|0.069262863534676|4.7803400447427
2024-02-10 17:05:59|DAILY|08968|42839|/equities/enghouse-systems-limited|TSX|-37.976015282692|4|0.0223|1|0.02225|36.29|0.12463|46.73|0.04228|0.08918|0.044120999635178|0.545|0.07773|22|8|-0.0056362754607178|2.710953443259
2024-02-10 17:05:59|DAILY|08969|24536|/equities/fairfax-financial-holdings-ltd|TSX|-1378.5354172429|2||0|0.01909|1261.17|-0.01878|32.19|0.00337|0.0304|0.047690812098812|0.563|0.06161|32|5|0.088094083414161|2.3903666343356
2024-02-10 17:06:00|DAILY|08970|24952|/equities/international-forest-products-ltd|TSX|-21.664104875083|17||0|-0.06698|19.78|-0.02009|31.72|0.03207|0.06969|0.042272260375748|0.625|0.12862|32|14|0.086970902036857|4.3412065955383
2024-02-10 17:06:02|DAILY|08971|24575|/equities/labrador-iron-ore-royalty-corp|TSX|-32.863425756207|5||0|-0.0169|30.83|-0.02457|39.5|0.03994|0.06597|0.064648764204639|0.538|0.08458|26|9|0.052425800193986|2.9005198836081
2024-02-10 17:06:03|DAILY|08972|1123415|/equities/lightspeed-pos|TSX|-23.911599673456|28||0|-0.23752|18.94|0.28306|29.53|-0.01077|0.06096|0.087604744574283|0.529|0.1715|34|10|0.059251212415131|5.4941891367604
2024-02-10 17:06:04|DAILY|08973|1166355|/equities/nuvei|TSX|31.391910780445|3||0|0.03175|36.07|0.08605|24.29|-0.01564|0.03486|0.078956782749165|0.657|0.13533|35|14|0.07156103286385|4.8631960093897
2024-02-10 17:06:05|DAILY|08974|24605|/equities/onex-corp|TSX|99.009846499521|22|0.096|1|0.09601|102.4|0.05321|30.61|-0.0048|0.01917|0.0021918841230987|0.485|0.07132|33|11|0.040747817652764|2.3886682832202
2024-02-10 17:06:06|DAILY|08975|24608|/equities/open-text|TSX|-59.528857803604|4|0.0109|1|0.01094|56.37|0.10929|32.13|0.00303|0.03155|0.015398103291853|0.563|0.05943|32|13|0.014134820562561|2.050842870999
2024-02-10 17:06:08|DAILY|08976|24680|/equities/transcanada-corp|TSX|-52.539556180789|4|-0.0158|1|-0.01579|50.48|0.06235|28.56|0.00078|0.01554|-0.0014969224963242|0.611|0.05831|36|15|-0.01111639185257|1.9018283220175
2024-02-10 17:06:08|DAILY|08977|24603|/equities/north-west-company-inc|TSX|37.879147842714|104|0.2696|2|0.14459|39.66|-0.04983|32|-0.00087|0.02314|0.014963411440119|0.517|0.06183|29|7|0.05215518913676|2.0381144519884
2024-02-10 17:06:09|DAILY|08978|24679|/equities/thomson-reuters-corp|TSX|200.9969079371|20|0.0894|2|0.08443|213.34|0.07902|32.65|0.00469|0.02257|0.042741040076578|0.516|0.05346|31|10|0.089161008729389|1.654462657614
2024-02-10 17:06:10|DAILY|08979|43109|/equities/tricon-capital-group-inc|TSX|14.493502723746|68|0.491|1|0.49096|14.85|-0.16091|50.74|0.07731|0.09363|0.026649755172253|0.526|0.075|19|9|0.056382153249272|2.5206692531523
2024-02-10 17:06:11|DAILY|08980|24691|/equities/westshore-terminals-invest-corp|TSX|-28.577937080578|18|-0.0144|1|-0.01445|26.6|0.10163|42.25|0.00367|0.05853|0.076906579037965|0.5|0.09131|24|6|0.063457807953443|2.9882647914646
2024-02-10 17:06:13|DAILY|08981|998086|/equities/canada-goose-holdings-inc|TSX|14.805551129073|7||0|-0.05463|16.44|-0.05227|27.7|-0.01781|0.02151|0.0094400046418908|0.649|0.12442|37|13|-0.040117361784675|4.0722298739088
2024-02-10 17:06:14|DAILY|08982|1055239|/equities/research-in-motion-ltd?cid=1055239|TSX|-4.14931785288|34||0|-0.20675|3.76|-0.10057|24.95|-0.01543|0.05958|0.019937956433327|0.525|0.13304|40|11|0.020774975751697|4.8032337536372
2024-02-10 17:06:15|DAILY|08983|24470|/equities/boardwalk-reit|TSX|68.451410326044|46|0.0455|2|0.04179|72.55|-0.05464|34|0.01952|0.0339|0.033472951719615|0.69|0.07185|29|16|0.074799224054316|2.6051338506305
2024-02-10 17:06:16|DAILY|08984|24777|/equities/boyd-group-income-fund|TSX|283.79079333675|68|0.2498|2|0.22743|303.85|0.02293|33.24|0.00159|0.01829|-0.0038571537032939|0.586|0.08021|29|16|0.060204655674103|2.6634267701261
2024-02-10 17:06:16|DAILY|08985|985736|/equities/brookfield-business-partners|TSX|28.413432515433|68|0.5002|1|0.50024|31.16|0.01814|23.51|-0.05291|-0.0047|-0.022966001598904|0.537|0.109|41|11|-0.0084228903976721|3.5160164888458
2024-02-10 17:06:18|DAILY|08986|42747|/equities/brookfield-infrastructure-partners|TSX|38.861922911597|70|0.2279|2|0.205|41.91|0.02881|35.63|-0.0025|0.01664|0.017817636534223|0.407|0.06766|27|6|0.029424830261882|2.2657662463628
2024-02-10 17:06:19|DAILY|08987|1177000|/equities/brookfield-property-preferred-lp?cid=1177000|TSX|16.948102212522|22|0.0007|2|-0.01955|17.55|-0.03518|26.39|0.01909|0.0342|-0.00031178384525159|0.478|0.0525|23|7|-0.078869426751592|1.6041608280255
2024-02-10 17:06:20|DAILY|08988|977801|/equities/brookfield-renewable-energy-pref-g|TSX|-22.728291792258|3||0|-0.00628|22.14|0.2062|22.11|0.00741|0.01726|0.0063577612200655|0.422|0.02667|45|15|-0.0077562688064192|0.85399398194584
2024-02-10 17:06:21|DAILY|08989|24482|/equities/canadian-apartment-properties-reit|TSX|46.150833709132|1||0|0|49.55|-0.01823|31.24|-0.01546|0.00755|0.022377905647081|0.515|0.05854|33|9|0.0085548011639185|2.0475858389913
2024-02-10 17:06:22|DAILY|08990|1055219|/equities/canadian-national-railway?cid=1055219|TSX|166.57766912167|65|0.1371|1|0.1371|173.01|0.02403|26.14|-0.02048|-0.00086|0.0078255896355255|0.568|0.05486|37|10|0.047509214354995|1.8032463627546
2024-02-10 17:06:24|DAILY|08991|24501|/equities/canadian-pacific?cid=24501|TSX|110.07795086837|48|0.1368|1|0.13685|114.81|-0.03785|25.23|-0.02406|-0.00693|0.025457273152735|0.487|0.06215|39|14|0.067146459747818|2.0590911736178
2024-02-10 17:06:25|DAILY|08992|42784|/equities/choice-properties-reit|TSX|13.63980750468|69|0.0874|2|0.05195|13.77|-0.04435|31.06|-0.02043|-0.00214|0.0066119015674721|0.484|0.05046|31|8|0.008631425800194|1.7985955383123
2024-02-10 17:06:26|DAILY|08993|24822|/equities/crombie-reit|TSX|13.202582825986|69|0.0546|2|0.01733|13.5|-0.04214|38.52|-0.00539|0.01192|0.011066108436504|0.44|0.06323|25|6|-0.00011639185257037|1.975222114452
2024-02-10 17:06:26|DAILY|08994|24527|/equities/eldorado-gold-corp.|TSX|-17.607546040685|41||0|-0.01415|16.02|-0.01564|26.08|-0.023|0.02418|0.044548003690784|0.474|0.11762|38|10|0.094225994180407|3.9656440349176
2024-02-10 17:06:27|DAILY|08995|24534|/equities/first-capital-realty-inc|TSX|15.460160236023|85|0.2099|1|0.20995|16.54|-0.08082|28.7|-0.01874|0.00649|-0.0017997207400413|0.606|0.06658|33|14|-0.0017759456838021|2.2814316197866
2024-02-10 17:06:29|DAILY|08996|953907|/equities/new-firstservice-corp?cid=953907|TSX|219.12529836914|12|0.0105|2|0.00197|224.16|0.06119|37.78|0.0145|0.03225|0.042201382302845|0.704|0.07091|27|14|0.078370514064015|2.4416828322017
2024-02-10 17:06:30|DAILY|08997|24564|/equities/imperial-oil-ltd?cid=24564|TSX|-79.34451747601|18|0.052|1|0.052|78.5|0.15301|29.82|0.02597|0.05177|0.038330643766259|0.529|0.0963|34|13|0.11764888457808|3.2101066925315
2024-02-10 17:06:31|DAILY|08998|40490|/equities/interrent-reit|TSX|12.808079952683|43||0|0.05447|13.55|0.09642|29.97|-0.01105|0.0108|-0.01073523762217|0.485|0.06349|33|11|0.0035897187196896|2.1927759456838
2024-02-10 17:06:32|DAILY|08999|24969|/equities/killam-properties-inc|TSX|18.17708820029|15||0|0.02714|19.3|0.0468|44.22|0.00454|0.02288|0.011293205387845|0.739|0.06131|23|9|0.019407371483996|2.0766673132881
2024-02-10 17:06:33|DAILY|09000|1055235|/equities/manulife-financial-corporation?cid=1055235|TSX|28.930708637504|69|0.2077|1|0.2077|30.41|0.0071|27.51|-0.00111|0.0205|0.014601421999924|0.514|0.05248|35|9|0.032754607177498|1.8894548981571
2024-02-10 17:06:34|DAILY|09001|25045|/equities/northwest-healthcare-prop-reit|TSX|-4.8049624072579|5||0|-0.06667|4.34|-0.06895|34.23|0.0097|0.03115|-0.0018527559708554|0.633|0.06488|30|14|-0.076408341416101|2.1262201745878
2024-02-10 17:06:35|DAILY|09002|941685|/equities/osisko-gold-ro|TSX|18.878313203975|36|-0.0051|1|-0.00505|19.7|0.07679|34.34|0.01043|0.03944|0.046335601083636|0.483|0.10088|29|9|0.075279340446169|3.0885955383123
2024-02-10 17:06:36|DAILY|09003|24624|/equities/pembina-pipeline-corp|TSX|45.177383782105|11|-0.0313|1|-0.0313|45.18|0.05235|26.18|-0.00556|0.0137|0.013113652509011|0.615|0.06192|39|17|0.032717749757517|2.3526450048497
2024-02-10 17:06:37|DAILY|09004|24468|/equities/primo-water-corp?cid=24468|TSX|-20.375821409502|19||0|0.02124|19.71|0.00847|26.66|-0.01889|0.01047|0.012292885844623|0.579|0.06852|38|14|0.035446168768186|2.4908855480116
2024-02-10 17:06:38|DAILY|09005|31157|/equities/ritchie-bros.-auctioneers?cid=31157|TSX|87.027715427949|4|0.0534|2|0.03307|92.48|-0.07156|22.84|-0.00869|0.01223|0.011838570776504|0.533|0.06898|45|20|0.071219204655674|2.3274393792435
2024-02-10 17:06:40|DAILY|09006|24514|/equities/calloway-reit|TSX|-25.484869918705|5||0|0.01368|24.45|0.07217|36.68|-0.01091|0.00957|-0.004970080061302|0.571|0.06373|28|9|-0.0042987390882638|1.9452929194956
2024-02-10 17:06:41|DAILY|09007|976225|/equities/teck-resources-ltd-a|TSX|-53.02771808849|3||0|-0.03977|49.74|-0.02624|29.74|0.00698|0.07169|0.024108180719175|0.559|0.08819|34|8|0.15010365251728|3.5905597235933
2024-02-10 17:06:41|DAILY|09008|24662|/equities/telus-corp|TSX|-24.391612409265|5||0|0.01112|23.64|-0.05075|34.23|0.00532|0.02228|-0.0010156122227574|0.4|0.04187|30|6|0.0032376333656644|1.52190785645
2024-02-10 17:06:42|DAILY|09009|24663|/equities/transalta|TSX|-9.9448331636917|42||0|-0.09569|9.45|-0.06813|33|0.00978|0.03635|-0.0005661756089447|0.5|0.07555|30|9|0.024369544131911|2.5590067895247
2024-02-10 17:06:43|DAILY|09010|24665|/equities/transcontinental-inc|TSX|13.140235579546|57|0.2|1|0.2|13.44|0.0057|33.62|-0.0054|0.02254|0.021200113877849|0.517|0.08261|29|11|0.0075063045586809|2.8646469447139
2024-02-10 17:06:45|DAILY|09011|24446|/equities/agnico-eagle-mines?cid=24446|TSX|-67.302393091366|19||0|-0.07453|62.71|0.08132|24.12|-0.02383|0.01087|0.027832446124902|0.5|0.08144|42|12|0.0076828322017459|2.9539524733269
2024-02-10 17:06:46|DAILY|09012|24480|/equities/b2gold?cid=24480|TSX|-3.7903743776607|43||0|-0.1639|3.52|-0.05056|41.21|0.03874|0.07725|-0.013695042185345|0.542|0.10575|24|6|0.0065305528612996|3.5274102812803
2024-02-10 17:06:47|DAILY|09013|31094|/equities/ballard-power-systems-inc?cid=31094|TSX|-4.6695370481112|22||0|-0.03348|4.33|0.02614|33.67|0.02095|0.08221|0.023235371034886|0.567|0.16161|30|9|0.017387002909796|5.6320349175558
2024-02-10 17:06:48|DAILY|09014|24683|/equities/valeant-pharma?cid=24683|TSX|10.231368942524|68|0.0656|1|0.06564|11.04|0.25409|29.21|-0.04345|0.03993|-0.0071293000401163|0.545|0.12448|33|9|-0.031180407371484|4.3949912706111
2024-02-10 17:06:49|DAILY|09015|42751|/equities/brp-inc?cid=42751|TSX|84.789421610078|2||0|-0.01583|92.03|-0.0386|35.52|0.06985|0.10769|0.087605730111402|0.448|0.10302|29|9|0.091572259941804|3.5356692531523
2024-02-10 17:06:51|DAILY|09016|1055217|/equities/cameco-corp?cid=1055217|TSX|-66.649891803493|2||0|-0.01561|59.27|-0.00939|30.29|-0.00288|0.03897|0.04005755705584|0.647|0.12269|34|12|0.20533365664403|3.9190562560621
2024-02-10 17:06:51|DAILY|09017|24492|/equities/ci-financial-corp|TSX|15.604538913751|63||0|0.1194|15.75|0.09542|35.89|0.01414|0.06202|0.053550172158073|0.407|0.086|27|8|-0.002458777885548|2.7789233753637
2024-02-10 17:06:52|DAILY|09018|962584|/equities/cronos?cid=962584|TSX|2.5773699183163|26|0.017|1|0.01701|2.99|0.17131|28.74|-0.06477|-0.01373|0.02118250013821|0.543|0.17956|35|14|-0.023158098933075|5.3792104752667
2024-02-10 17:06:53|DAILY|09019|1055225|/equities/enbridge-inc.?cid=1055225|TSX|-47.728056689445|13|-0.0416|1|-0.04164|46.03|0.05984|28.31|-0.00254|0.01051|0.0069983789355389|0.556|0.0461|36|15|0.0042521823472357|1.6516314258002
2024-02-10 17:06:54|DAILY|09020|24539|/equities/first-majestic-silver?cid=24539|TSX|-6.9379096273085|28|-0.1671|1|-0.16712|6.18|-0.0133|26.42|-0.03396|0.02514|-0.014283103280709|0.474|0.1441|38|12|-0.016580989330747|4.5949068865179
2024-02-10 17:06:56|DAILY|09021|1159533|/equities/gfl-environmental-holdings-inc?cid=1159533|TSX|45.319214458588|41|0.178|2|0.158|47.42|-0.16326|49.95|0.0381|0.06767|0.045136532624304|0.474|0.10194|19|5|0.099376137512639|3.0157644084934
2024-02-10 17:06:57|DAILY|09022|1055232|/equities/kinross-gold?cid=1055232|TSX|-7.6277815068806|25||0|-0.08432|6.95|-0.05473|26.5|-0.02013|0.01807|0.0269139967038|0.474|0.10938|38|11|0.056912706110572|3.6485935984481
2024-02-10 17:06:58|DAILY|09023|24990|/equities/mag-silver-corp?cid=24990|TSX|-12.915260935033|42||0|-0.16304|11.91|-0.08016|23.57|-0.03106|0.0151|0.020215240028489|0.619|0.13899|42|19|0.045359844810863|4.424287099903
2024-02-10 17:06:58|DAILY|09024|24586|/equities/magna-international?cid=24586|TSX|-80.721983962294|1||0|0|73.58|-0.05623|28.64|-0.00148|0.03357|0.031295739889341|0.556|0.07427|36|11|0.03284481086324|2.6609825412221
2024-02-10 17:06:59|DAILY|09025|24598|/equities/new-gold-inc?cid=24598|TSX|-1.8402959532358|18||0|-0.09195|1.58|0.27544|36.21|0.00459|0.06326|0.08661437357426|0.321|0.1745|28|6|0.11999418040737|5.6463142580019
2024-02-10 17:07:01|DAILY|09026|24597|/equities/novagold-resources-inc?cid=24597|TSX|-3.7360099407828|42||0|-0.32724|3.31|0.01498|35.36|-0.0184|0.0208|-0.0031162469531181|0.536|0.12836|28|9|-0.068063045586809|4.0470824442289
2024-02-10 17:07:02|DAILY|09027|1057244|/equities/nutrien?cid=1057244|TSX|-70.920779560008|91||0|-0.19277|66.08|-0.06147|29.41|0.00712|0.02801|0.036635877632863|0.594|0.08571|32|14|0.033766246362755|2.7932958292919
2024-02-10 17:07:03|DAILY|09028|24609|/equities/pan-american-silver-corp?cid=24609|TSX|-18.956931369903|28||0|-0.13927|17.49|-0.06119|26.42|-0.02508|0.01995|-0.0092970382631152|0.605|0.11262|38|13|0.00026964112512123|3.8410387972842
2024-02-10 17:07:04|DAILY|09029|943641|/equities/restaurant-brands-intrnational?cid=943641|TSX|101.63450895531|76|0.1364|2|0.12677|103.64|0.10674|32.97|0.0025|0.02579|0.010930564956516|0.414|0.0684|29|6|0.040085354025218|2.1468195926285
2024-02-10 17:07:05|DAILY|09030|1055240|/equities/royal-bank-of-canada-rbc?cid=1055240|TSX|-134.14372534032|5||0|0.00368|131.01|0.13712|27.03|0.0008|0.01373|0.016860221112444|0.605|0.03821|38|13|0.032656644034918|1.3914655674103
2024-02-10 17:07:07|DAILY|09031|25177|/equities/sandstorm-gold-ltd-n?cid=25177|TSX|-6.3345400205139|9||0|-0.0467|5.92|-0.09343|31.97|0.01202|0.04154|0.0082242498946564|0.563|0.10736|32|13|-0.0037138700290979|3.5775858389913
2024-02-10 17:07:08|DAILY|09032|25152|/equities/shopify-inc?cid=25152|TSX|108.83376269011|69|0.6526|2|0.48769|122.11|0.00523|26.03|-0.01066|0.03663|0.037425570700251|0.541|0.13422|37|13|0.16701648884578|4.8572492725509
2024-02-10 17:07:08|DAILY|09033|24656|/equities/silver-standard-resources?cid=24656|TSX|-13.664842862439|70||0|-0.21117|12.85|-0.1312|28.29|-0.02211|0.01734|0.029677228217929|0.441|0.11152|34|10|-0.022035887487876|3.6235169738118
2024-02-10 17:07:09|DAILY|09034|1055242|/equities/suncor-energy-inc.?cid=1055242|TSX|42.304088751817|9|-0.038|1|-0.03803|43.26|-0.02156|31|0.00777|0.05087|0.025295506422672|0.515|0.08944|33|10|0.044151309408341|3.1009854510184
2024-02-10 17:07:10|DAILY|09035|1170093|/equities/telus-international?cid=1170093|TSX|11.135114659711|51|0.2818|1|0.28182|12.69|0.03027|54.38|0.08177|0.10533|0.01909842483921|0.538|0.08844|13|4|-0.12070673712021|3.0871202113606
2024-02-10 17:07:12|DAILY|09036|1173238|/equities/tilray-inc?cid=1173238|TSX|-2.9657141032668|22|-0.0039|1|-0.00394|2.53|0.31549|30.59|-0.03282|0.03753|-0.11272622540921|0.455|0.20324|22|8|-0.16198126801153|6.5751902017291
2024-02-10 17:07:13|DAILY|09037|24471|/equities/waste-connections-inc?cid=24471|TSX|204.79886271171|48|0.1199|1|0.11987|210.95|-0.06396|31.74|-0.00457|0.01202|0.0049508638609694|0.581|0.05053|31|17|0.065101842870999|1.7062890397672
2024-02-10 17:07:14|DAILY|09038|24690|/equities/westport-inov-inc?cid=24690|TSX|-8.6531899114615|3|0.0289|1|0.02891|7.83|-0.09207|39.58|0.11542|0.22058|0.28477620395899|0.5|0.1932|26|6|0.03454898157129|6.5575421920466
2024-02-10 17:07:14|DAILY|09039|24652|/equities/silver-wheaton-corp?cid=24652|TSX|-65.022834206286|18||0|-0.01576|61.22|0.03202|26.68|-0.01182|0.02327|0.056076504785258|0.526|0.08184|38|12|0.069748787584869|2.8924131910766
2024-02-10 17:07:15|DAILY|09040|24542|/equities/fortis-inc|TSX|-54.867531499842|41|-0.0292|1|-0.02918|52.56|0.01595|27.53|-0.02389|-0.00679|-0.0064305127967613|0.583|0.04737|36|13|0.0071629485935985|1.5348709990301
2024-02-10 17:07:17|DAILY|09041|24637|/equities/riocan-reit|TSX|-19.035139947542|5||0|0.01342|18.13|-0.01769|36.68|0.02763|0.03873|0.0090747824090177|0.714|0.05771|28|13|-0.017760426770126|2.0322560620757
2024-02-10 17:07:18|DAILY|09042|43433|/equities/samsung-electronics-co-ltd|KRX300/KOSPI|-75470.473553036|23||0|-0.00803|74100|0.08418|24.45|-0.0094|0.01001|-0.00038528358073973|0.476|0.05413|42|13|0.040233555767398|1.7333489037178
2024-02-10 17:07:19|DAILY|09043|43430|/equities/sk-hynix-inc|KRX300/KOSPI/MSCI_EEM|-144470.58428195|6|0.0761|1|0.07611|142800|0.06816|30.68|-0.00539|0.02209|0.0045077641241744|0.559|0.08136|34|10|0.064606870229008|2.7140124045802
2024-02-10 17:07:20|DAILY|09044|43493|/equities/nhn-corp|KRX300/KOSPI/MSCI_EEM|194208.91203729|5|-0.07|1|-0.06998|206000|0.02784|41.64|0.04779|0.079|-0.0020350139153934|0.72|0.0891|25|13|0.037288038277512|2.7882985645933
2024-02-10 17:07:21|DAILY|09045|979247|/equities/kakao-corp|KRX300/KOSPI/MSCI_EEM|-58096.284880667|9|-0.0235|1|-0.02351|54000|0.33898|24.67|-0.9638|0.83913|0.030388062682715|0.405|0.38301|42|13|-1.1541733716475|3.0367710727969
2024-02-10 17:07:22|DAILY|09046|43450|/equities/samsung-sdi|KRX300/KOSPI/MSCI_EEM|349355.69958065|5|0|2|-0.02036|385000|-0.06429|29.69|0.02027|0.04331|0.051535406606322|0.686|0.10393|35|18|0.083108341323106|3.1045570469799
2024-02-10 17:07:23|DAILY|09047|43424|/equities/lg-chemicals|KRX300/KOSPI/MSCI_EEM|425829.2768425|7||0|0.08285|470500|-0.07257|25.34|-0.00108|0.04059|0.043546618509137|0.659|0.09305|41|14|0.080488995215311|3.3306631578947
2024-02-10 17:07:24|DAILY|09048|43399|/equities/hyundai-motor|KRX300/KOSPI|222982.46992913|9||0|0.27812|250000|0.0411|29.74|0.00819|0.03299|0.01082628953412|0.457|0.07382|35|12|0.094921830314585|2.4973384175405
2024-02-10 17:07:25|DAILY|09049|979618|/equities/celltrion-inc|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|-197164.61115068|20||0|-0.08786|179600|0.17285|24.48|-0.02137|0.0145|0.0052728610639876|0.381|0.095|42|7|-0.64467239732569|3.3560133715377
2024-02-10 17:07:26|DAILY|09050|43460|/equities/kia-motors|KRX300/KOSPI/MSCI_EEM|103827.37364425|10|0.2113|2|0.19915|113200|0.01615|33.45|0.01962|0.04948|0.052167700301372|0.516|0.07678|31|11|0.12104780114723|2.694068833652
2024-02-10 17:07:27|DAILY|09051|43413|/equities/kb-financial-group|KRX300/KOSPI/MSCI_EEM|58877.270535219|11|0.2964|2|0.27788|67600|-0.10592|29.37|-0.02706|0.00142|0.0017413846081353|0.571|0.0797|35|10|0.059519267822736|2.5096579961464
2024-02-10 17:07:28|DAILY|09052|43531|/equities/posco-inc|KRX300/KOSPI/MSCI_EEM|410669.19034501|5||0|0.00891|453000|0.40903|31.48|0.02402|0.0522|0.057886101209224|0.636|0.08983|33|14|0.092859060402685|3.0011486097795
2024-02-10 17:07:29|DAILY|09053|43398|/equities/hyundai-mobis|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|208910.63041004|6|0.0803|2|0.05011|230500|-0.0432|33.39|-0.01544|0.0125|0.010009030449435|0.419|0.08786|31|9|0.018332692307692|2.7047153846154
2024-02-10 17:07:30|DAILY|09054|43453|/equities/shinhan-financial-group|KRX300/KOSPI/MSCI_EEM|39632.16463837|13|0.1428|2|0.13205|44150|0.04558|35.38|0.00583|0.02969|-0.0032166250471004|0.586|0.06932|29|14|0.02161753371869|2.2249104046243
2024-02-10 17:07:31|DAILY|09055|43348|/equities/lg-electronics-inc|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|92600.983803767|2|0.0086|2|-0.00708|98200|-0.00802|29.71|-0.00654|0.03026|0.0467159765891|0.486|0.08791|35|7|0.062766570605187|2.9359471661864
2024-02-10 17:07:33|DAILY|09056|993256|/equities/samsung-biologics-co-ltd|KRX300/KOSPI/MSCI_EEM|787885.81780596|89|0.1425|2|0.12725|815000|-0.02479|35.41|0.01226|0.04032|0.047680138628075|0.63|0.07642|27|12|-0.0039195402298851|2.5503840996169
2024-02-10 17:07:33|DAILY|09057|43404|/equities/sk-innovation|KRX300/KOSPI/MSCI_EEM|111201.28371069|9|0.0058|1|0.00582|121000|-0.08587|29.66|0.02705|0.07609|0.0525767770824|0.657|0.11725|35|17|0.035960803059273|3.8606826003824
2024-02-10 17:07:34|DAILY|09058|43378|/equities/hana-financial|KRX300/KOSPI/MSCI_EEM|49625.463899215|12|0.2982|1|0.29817|56600|0.05697|24.93|-0.02063|0.00903|-0.0018881206946799|0.463|0.07429|41|12|0.069211035818006|2.555298160697
2024-02-10 17:07:35|DAILY|09059|43448|/equities/ncsoft-corp|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|191336.60733427|2||0|-0.03991|204500|0.02319|33.48|-0.00563|0.02809|0.0040305929503699|0.387|0.09828|31|9|-0.056546679499519|3.1813974975938
2024-02-10 17:07:36|DAILY|09060|43477|/equities/cheil-industries-inc|KRX300/KOSPI/MSCI_EEM|137031.07471207|9|0.276|2|0.22361|156500|0.02814|31.18|-0.018|0.00931|0.0021677168607043|0.545|0.07691|33|10|0.055467695274831|2.4477174541948
2024-02-10 17:07:38|DAILY|09061|43521|/equities/lg-household---healthcare|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|-332240.34370642|26||0|-0.07773|308500|-0.02903|33.53|0.01225|0.04036|-0.02987137203212|0.5|0.08739|30|10|-0.10843355965082|2.7671008729389
2024-02-10 17:07:38|DAILY|09062|1176172|/equities/krafton|KRX300/KOSPI|193244.72063566|23||0|0.03632|214000|-0.1077|32.11|-0.02159|0.04292|-0.025696275000005|0.474|0.10205|19|5|-0.077158227848101|3.5759778481013
2024-02-10 17:07:39|DAILY|09063|1166996|/equities/big-hit-entertainment-co-ltd|KRX300/KOSPI/MSCI_EEM|-221160.01915788|18|-0.1247|1|-0.12473|200000|-0.14419|51.5|0.1167|0.15749|-0.020612406860087|0.375|0.13676|16|5|0.0070356718192628|4.3937919143876
2024-02-10 17:07:40|DAILY|09064|43365|/equities/hyundai-merchant-marine|KRX300/KOSPI/MSCI_EEM|17204.84096658|67||0|0.09731|18380|0.12155|31.58|0.07858|0.11665|0.213360102591|0.516|0.11966|31|10|0.20845263157895|4.3010688995215
2024-02-10 17:07:41|DAILY|09065|43350|/equities/samsung-electro-mechanics|KRX300/KOSPI/MSCI_EEM|-147933.2090665|20|-0.0434|1|-0.04342|138800|-0.1161|34.03|-0.00947|0.02477|0.013162037949208|0.4|0.08172|30|8|0.034613461538462|2.8602317307692
2024-02-10 17:07:42|DAILY|09066|43480|/equities/kt-g-corp|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|86707.78077031|7||0|0.00442|91000|0.05841|27.81|-0.0229|-0.00334|-0.0019844829608847|0.514|0.04643|37|16|0.0055014492753623|1.4603371980676
2024-02-10 17:07:43|DAILY|09067|43520|/equities/sk-c-c|KRX300/KOSPI/MSCI_EEM|172770.26328158|9|0.1954|2|0.113|196000|0.15923|33.23|0.04303|0.07145|0.039890965530634|0.613|0.08674|31|12|0.0037292870905588|2.8939055876686
2024-02-10 17:07:44|DAILY|09068|1031014|/equities/celltrion-healthcare|KRX300/KOSDAQ/MSCI_EEM|72769.309738463|5|0.0069|2|-0.0368|75900|0.10519|28.69|-0.0227|0.02515|0.030301323115955|0.6|0.10285|35|15|-0.60175496031746|3.7170178571429
2024-02-10 17:07:45|DAILY|09069|1010663|/equities/netmarble-games-corp|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|53871.319996978|67|0.5065|2|0.38394|62900|0.19955|35.96|-0.00549|0.03415|-0.027272825749387|0.556|0.10723|27|11|0.0045621986499517|3.6305361620058
2024-02-10 17:07:46|DAILY|09070|43508|/equities/lg-corp|KRX300/KOSPI/MSCI_EEM|83040.205722157|8|0.2098|1|0.20978|94000|-0.04896|30.36|-0.00189|0.02067|0.019689842741357|0.545|0.08709|33|15|-0.13705153617443|2.7430723488603
2024-02-10 17:07:48|DAILY|09071|43525|/equities/kepco|KRX300/KOSPI/MSCI_EEM|19128.351436084|9||0|0.0241|20400|0.04582|27.92|-0.00892|0.0132|0.0088638037011645|0.622|0.07089|37|15|-0.013405379442843|2.3132680115274
2024-02-10 17:07:48|DAILY|09072|1131302|/equities/woori-financial|KRX300/KOSPI/MSCI_EEM|13561.554440031|12||0|0.12385|14610|0.02443|31.15|0.00108|0.02078|0.013318014404796|0.485|0.06706|33|13|0.041483156881617|2.23477093359
2024-02-10 17:07:49|DAILY|09073|43370|/equities/samsung-fire---marine-insurance|KRX300/KOSPI/MSCI_EEM|279311.35806377|8|0.3215|2|0.30588|333000|-0.10148|37.78|-0.01924|0.01038|0.024475962987797|0.519|0.08576|27|9|0.051184031158715|2.6363583252191
2024-02-10 17:07:50|DAILY|09074|43544|/equities/doosan-heavy-ind.---const.|KRX300/KOSPI/MSCI_EEM|14450.499751149|5||0|-0.02375|15620|-0.03296|28.19|0.04413|0.08845|0.13859228739531|0.568|0.12111|37|13|-0.28437535816619|4.3736848137536
2024-02-10 17:07:51|DAILY|09075|43514|/equities/korean-air-lines-co|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|-23695.142940218|17||0|0.03394|22850|-0.12422|24.55|-0.12573|0.06583|0.00094883626900984|0.429|0.08776|42|7|-0.91689207258835|2.852064947469
2024-02-10 17:07:53|DAILY|09076|1175885|/equities/kakaobank|KRX300/KOSPI/MSCI_EEM|26377.257229587|21||0|-0.0202|29100|0.14672|32.58|0.05112|0.08272|0.0231310244226|0.632|0.11038|19|10|-0.085065727699531|3.6525821596244
2024-02-10 17:07:53|DAILY|09077|43507|/equities/kt-corporation|KRX300/KOSPI|36023.628466226|10|0.0819|1|0.0819|37650|0.01056|38.19|0.0028|0.03306|0.029378940527016|0.63|0.05307|27|10|0.043355769230769|1.7829711538462
2024-02-10 17:07:54|DAILY|09078|43416|/equities/amorepacific|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|-135629.13472461|7||0|0.09661|129400|-0.12481|27.08|-0.01747|0.0178|0.011807974431315|0.579|0.10033|38|14|-0.011449275362319|3.4291700483092
2024-02-10 17:07:55|DAILY|09079|43428|/equities/samsung-life|KRX300/KOSPI/MSCI_EEM|73020.419121394|9|0.2942|2|0.26332|83000|0.05789|41|0.0132|0.04133|0.035833165146648|0.52|0.07484|25|8|0.034659244917715|2.4278267182962
2024-02-10 17:07:55|DAILY|09080|948394|/equities/samsung-sds-co-ltd|KRX300/KOSPI/MSCI_EEM|-167473.23998322|11||0|-0.02795|153000|0.12766|42.75|-0.00301|0.02098|0.0056706197991189|0.542|0.07647|24|7|-0.003561776061776|2.5051718146718
2024-02-10 17:07:57|DAILY|09081|1123980|/equities/ecopro-bm-co-ltd|KRX300/KOSDAQ/MSCI_EEM|-263019.79507137|14||0|-0.01815|243500|-0.2127|17.84|-1.04328|0.94554|0.14310701124167|0.224|0.43487|58|5|-2.3659389312977|4.8049580152672
2024-02-10 17:07:58|DAILY|09082|43541|/equities/hyundai-heavy-industries|KRX300/KOSPI/MSCI_EEM|109354.77092376|11|0.0449|1|0.04487|121100|0.05848|31.06|0.01072|0.03616|-0.0090648063224146|0.606|0.09776|33|15|0.02844154589372|3.2533333333333
2024-02-10 17:07:59|DAILY|09083|43463|/equities/lg-display|KRX300/KOSPI/MSCI_EEM|-12954.318711211|17|-0.0792|1|-0.07922|11740|-0.00789|28.58|-0.00517|0.02752|0.042065753944004|0.556|0.09502|36|13|2.8708133971303E-5|3.2149215311005
2024-02-10 17:07:59|DAILY|09084|43457|/equities/hanwhachem|KRX300/KOSPI/MSCI_EEM|-35571.860308417|17||0|-0.06735|31850|0.09798|21.91|-0.03323|0.02113|0.004135104517|0.587|0.12495|46|14|0.928048828125|3.971177734375
2024-02-10 17:08:00|DAILY|09085|43524|/equities/coway|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|56336.114623821|80|0.4284|2|0.41391|62000|-0.18037|45.19|-0.00307|0.01743|-0.023807977698546|0.571|0.09168|21|9|-0.012785992217899|2.770420233463
2024-02-10 17:08:02|DAILY|09086|43381|/equities/korea-zinc-inc|KRX300/KOSPI/MSCI_EEM|-481324.83449164|42||0|-0.03616|466500|-0.04316|31.13|-0.02835|0.01695|0.0058867001363766|0.5|0.07839|32|7|0.032162005785921|2.7521783992285
2024-02-10 17:08:03|DAILY|09087|43473|/equities/s-oil-corp|KRX300/KOSPI/MSCI_EEM|66166.233750937|9||0|0.0058|69400|-0.06309|27.92|0.00748|0.03985|0.013261300494024|0.568|0.08302|37|9|0.0014274735830932|2.8539433237272
2024-02-10 17:08:04|DAILY|09088|979183|/equities/hlb-inc|KRX300/KOSDAQ/MSCI_EEM/EMCONSGROWTH|60567.397781531|13|0.4247|1|0.42466|72800|0.40052|22.04|-0.2916|0.23656|0.13236954020278|0.298|0.19999|47|10|-2.3721164122137|4.8071870229008
2024-02-10 17:08:05|DAILY|09089|979031|/equities/posco-chemtech-co-ltd|KRX300/KOSPI/MSCI_EEM|-293305.31128421|22||0|-0.11856|282500|0.09594|34.23|0.05978|0.12831|0.12525080614099|0.5|0.12254|30|6|0.031231870229008|4.2880954198473
2024-02-10 17:08:05|DAILY|09090|43492|/equities/lg-uplus|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|9941.7118365582|10|0.0159|1|0.01586|10250|-0.0325|40.92|-0.00353|0.01602|0.019999250375129|0.6|0.06214|25|9|-0.017688953488372|2.0998730620155
2024-02-10 17:08:07|DAILY|09091|43346|/equities/halla-visteon-climate-control|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|-6555.7692324686|82||0|-0.18159|6400|-0.13837|36.69|-0.03834|-0.00491|0.0054597113619096|0.769|0.10033|26|13|-0.020814492753623|3.3394685990338
2024-02-10 17:08:08|DAILY|09092|979607|/equities/lf-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-168558.3575891|11||0|-0.10286|141300|-0.06639|27.26|-0.01779|0.04228|0.062448386715305|0.421|0.14645|38|12|0.011987571701721|5.1247189292543
2024-02-10 17:08:09|DAILY|09093|43371|/equities/hyundai-engineering---construction|KRX300/KOSPI/MSCI_EEM|31760.425287873|9|-0.0088|1|-0.00876|33950|-0.03112|33.32|0.00741|0.03405|0.021741069145293|0.677|0.09462|31|16|-0.16942555235351|2.9545465898175
2024-02-10 17:08:10|DAILY|09094|43374|/equities/lotte-chemical-corp|KRX300/KOSPI/MSCI_EEM|120357.14002225|11|0.0257|2|-0.01607|134700|-0.09474|23.91|-0.04139|-0.01044|-0.015346965024877|0.698|0.10442|43|22|-0.010291907514451|3.2991011560694
2024-02-10 17:08:11|DAILY|09095|43366|/equities/samsung-heavy-industries|KRX300/KOSPI/MSCI_EEM|-7679.9055982828|25|-0.0161|1|-0.01611|7330|-0.04698|26.55|-0.02168|0.01853|-0.0098644897489688|0.5|0.08698|38|13|-0.37677347531462|3.147206195547
2024-02-10 17:08:13|DAILY|09096|43400|/equities/hyundai-steel|KRX300/KOSPI/MSCI_EEM|32967.52366946|11|0.0754|1|0.07544|36350|-0.00148|31.18|0.01323|0.03621|0.047543808034157|0.636|0.1065|33|15|0.049589027911453|3.2297680461983
2024-02-10 17:08:13|DAILY|09097|43540|/equities/korea-investment-holdings-co|KRX300/KOSPI/MSCI_EEM|59116.423535403|8|0.1053|2|0.06026|65100|0.03716|27.76|-0.02017|0.01453|0.035019212322085|0.514|0.09808|37|12|0.02578916827853|3.0396179883946
2024-02-10 17:08:14|DAILY|09098|1166027|/equities/kakao-games-corp|KRX300/KOSDAQ|-26684.207303521|17||0|0.03666|25450|-0.02932|40.57|0.05956|0.09771|0.0040658923062013|0.476|0.10637|21|5|-0.054672811059908|3.5255783410138
2024-02-10 17:08:15|DAILY|09099|43538|/equities/skc|KRX300/KOSPI/MSCI_EEM|-83787.854673722|40|-0.0652|1|-0.06517|83200|0.13088|30.91|-0.00561|0.02849|0.040004818321764|0.625|0.13629|32|14|0.09697373540856|4.1768968871595
2024-02-10 17:08:16|DAILY|09100|43435|/equities/samsung-engineering|KRX300/KOSPI/MSCI_EEM|-25311.896039939|27||0|-0.06917|23550|-0.05768|46.09|0.05937|0.09492|0.017989255878083|0.455|0.11751|22|5|0.056713461538461|3.5407336538462
2024-02-10 17:08:17|DAILY|09101|1050118|/equities/pearlabyss|KRX300/KOSDAQ/MSCI_EEM/EMCONSGROWTH|-35400.786717263|63||0|-0.2434|32950|0.03003|30.56|-0.75707|0.92551|0.34838541706373|0.438|0.371|32|9|-0.48633365384615|3.9854980769231
2024-02-10 17:08:18|DAILY|09102|43422|/equities/kangwon-land|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|15896.850473037|6|0.123|1|0.12299|17440|-0.06289|29.51|-0.0165|0.0112|-0.0014540286058208|0.486|0.07283|35|11|-0.03302119460501|2.2777177263969
2024-02-10 17:08:19|DAILY|09103|1171784|/equities/sk-bioscience-co|KRX300/KOSPI/MSCI_EEM|-67593.242845261|24||0|-0.04418|64900|0.05637|39.61|0.04926|0.10249|0.0075863117054016|0.667|0.14207|18|6|-0.06666847826087|4.2280652173913
2024-02-10 17:08:20|DAILY|09104|44089|/equities/e-mart|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|74853.947560581|13||0|0.17867|85100|-0.06661|35.31|-0.00954|0.01367|0.0046794937319285|0.517|0.08694|29|9|-0.015625482625483|2.7753252895753
2024-02-10 17:08:20|DAILY|09105|43532|/equities/yuhan|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|-63403.415164705|24|-0.0497|1|-0.04969|61200|0.02765|18.05|-0.18138|0.11676|0.062859709077105|0.196|0.09692|56|6|-1.0862940038685|2.6349845261122
2024-02-10 17:08:22|DAILY|09106|43465|/equities/lg-innotek-co-ltd|KRX300/KOSPI/MSCI_EEM|-209922.48738221|31||0|-0.12325|199900|0.06033|36.21|-0.00129|0.04067|-0.011801044393377|0.429|0.10436|28|8|0.076567049808429|3.482403256705
2024-02-10 17:08:23|DAILY|09107|43347|/equities/kumho-petro-chemical|KRX300/KOSPI/MSCI_EEM|119742.38640135|9|0.1638|2|0.11802|140200|-0.00791|38|0.03573|0.07827|0.119422239717|0.593|0.1119|27|9|0.1069748549323|3.782248549323
2024-02-10 17:08:24|DAILY|09108|43379|/equities/hyundai-glovis|KRX300/KOSPI/MSCI_EEM|173311.3276342|6|0.0206|2|0.00382|184100|0.02401|31.18|-0.01583|0.01723|0.045425895055386|0.636|0.09217|33|14|0.056794003868472|3.0960415860735
2024-02-10 17:08:25|DAILY|09109|43441|/equities/daewoo-securities|KRX300/KOSPI/MSCI_EEM|7823.3023590962|11|0.2518|2|0.21148|8650|0.02433|33|0.01318|0.03377|0.024720907143377|0.613|0.08196|31|13|0.040440464666021|2.5236185866409
2024-02-10 17:08:26|DAILY|09110|44101|/equities/hankook-tire|KRX300/KOSPI/MSCI_EEM|46049.68778016|69|0.286|2|0.24939|51600|0.00604|45.67|-0.00327|0.0357|0.026695997066164|0.571|0.10573|21|7|0.077671859785784|3.496535540409
2024-02-10 17:08:27|DAILY|09111|43376|/equities/cj-cheiljedang|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|279945.69496339|5||0|-0.02951|296000|0.01667|35.59|0.00552|0.02656|0.043227660531009|0.586|0.08613|29|13|0.042421814671814|2.6844739382239
2024-02-10 17:08:28|DAILY|09112|43856|/equities/hansol-chemica|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-207852.56891424|12||0|-0.08627|186400|-0.08611|42.5|0.03952|0.07474|0.088651138859752|0.625|0.11344|24|11|0.093840931134821|3.9138593598448
2024-02-10 17:08:29|DAILY|09113|43407|/equities/samsung-securities|KRX300/KOSPI/MSCI_EEM|36876.999577102|7||0|0.05179|39600|-0.02575|31.09|0.00104|0.0289|0.028288978204714|0.515|0.06521|33|10|0.023597868217054|2.1997858527132
2024-02-10 17:08:30|DAILY|09114|979869|/equities/wemade-entertainment-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-55722.804147537|26||0|-0.14576|48350|0.47974|24.21|-0.12365|0.30974|0.31301552178745|0.429|0.2267|42|12|-1.4233541266795|6.0052773512476
2024-02-10 17:08:30|DAILY|09115|43542|/equities/industrial-bank-of-korea|KRX300/KOSPI/MSCI_EEM|12420.975343511|11|0.1278|1|0.12784|13410|0.10297|33.23|0.00385|0.02745|0.0328145946292|0.452|0.05289|31|12|0.027665384615385|1.7930788461538
2024-02-10 17:08:32|DAILY|09116|1010641|/equities/hyundai-robotics-co-ltd|KRX300/KOSPI/MSCI_EEM|64887.184208638|51|0.1511|1|0.15113|71600|0.04268|31.68|-0.26627|0.63466|0.045879111280684|0.323|0.24444|31|8|-1.2709292635659|2.6957858527132
2024-02-10 17:08:33|DAILY|09117|1175253|/equities/ff-co|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-77249.731959706|25|-0.1379|1|-0.13793|70000|-0.07412|27.33|-0.27711|0.46681|-0.04544846306152|0.458|0.21131|24|9|-0.43017647058824|4.0090779411765
2024-02-10 17:08:34|DAILY|09118|43522|/equities/gs-engineering---construction|KRX300/KOSPI/MSCI_EEM|13976.318607058|9|0.0033|1|0.00329|15240|-0.02252|33.39|0.01905|0.0443|0.010236765458338|0.516|0.09722|31|12|-0.033403643336529|3.1897468839885
2024-02-10 17:08:34|DAILY|09119|1163147|/equities/sk-biopharmaceuticals-co-ltd|KRX300/KOSPI/MSCI_EEM|-95258.44639831|17||0|-0.04581|85400|0.07572|29.67|-0.01533|0.01706|0.017286561938346|0.567|0.09734|30|12|-0.0056854304635762|3.2353476821192
2024-02-10 17:08:35|DAILY|09120|43455|/equities/dongbu-insurance|KRX300/KOSPI/MSCI_EEM|88508.587124037|9|0.1786|2|0.15348|97700|-0.06727|35.1|-0.00067|0.01918|0.024680146155897|0.621|0.10193|29|17|0.091407407407407|3.1857524366472
2024-02-10 17:08:37|DAILY|09121|1031094|/equities/orion-corp|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|-100520.47954722|18||0|-0.03727|93000|0.03753|33.63|-0.03506|-0.01063|-0.010978084003811|0.567|0.09329|30|14|0.011073099415205|3.0658518518519
2024-02-10 17:08:38|DAILY|09122|43780|/equities/hotel-shilla|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|-61585.349551426|92|-0.2725|1|-0.27251|60600|0.14267|31.7|-0.02588|0.01059|0.0024689523274882|0.533|0.07367|30|10|-0.019204414587332|2.5486679462572
2024-02-10 17:08:38|DAILY|09123|44107|/equities/hanjinkal|KRX300/KOSPI|70766.658078721|99||0|0.45714|76500|-0.07215|30.13|-0.02048|0.03047|0.018221673858664|0.581|0.13266|31|13|0.13890406976744|4.394609496124
2024-02-10 17:08:39|DAILY|09124|980033|/equities/alteogen-inc|KRX300/KOSDAQ/MSCI_EEM|-89839.58331903|16|-0.0747|1|-0.0747|76800|-0.12475|18.32|-0.3328|0.22346|0.035447702834309|0.357|0.2011|56|15|-2.5252209414025|5.4041930835735
2024-02-10 17:08:40|DAILY|09125|43414|/equities/bs-financial-group|KRX300/KOSPI/MSCI_EEM_SMALLCAP|7373.1321951568|11|0.0933|2|0.08762|7820|0.02861|27.73|-0.00515|0.01304|0.014283318842005|0.486|0.06326|37|15|0.01890444015444|2.0799951737452
2024-02-10 17:08:42|DAILY|09126|43469|/equities/oci-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP|96655.94973799|3|-0.0608|1|-0.0608|103500|-0.04912|29.06|-0.01446|0.04084|0.013280872022287|0.486|0.13483|35|12|0.1184700686948|4.494014720314
2024-02-10 17:08:43|DAILY|09127|1156618|/equities/doosan-fuel-cell-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-22684.418802829|16||0|0.00725|20850|0.12687|32.06|0.09964|0.20074|0.36609021559701|0.469|0.12306|32|7|0.1094562920269|4.586562920269
2024-02-10 17:08:44|DAILY|09128|43419|/equities/dongbu-hitek|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-53263.511528384|28||0|-0.08577|50100|0.02775|31.75|0.0139|0.04942|0.048371139216067|0.563|0.11739|32|11|0.10302876318313|3.8707612655801
2024-02-10 17:08:44|DAILY|09129|43962|/equities/korea-aerospac|KRX300/KOSPI/MSCI_EEM|-53615.608179023|8|-0.0335|1|-0.03346|49100|0.03147|34.57|0.00675|0.03221|0.060701111822822|0.6|0.10355|30|15|0.06707183908046|3.2597710727969
2024-02-10 17:08:45|DAILY|09130|942445|/equities/mando-corp|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-37323.818441291|17||0|-0.02714|34050|-0.04635|32|-0.00176|0.0519|0.0085266727594239|0.594|0.10833|32|10|0.038095192307692|3.5645538461539
2024-02-10 17:08:47|DAILY|09131|979725|/equities/ecopro-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|500076.4207432|2|0.1192|1|0.11917|648000|-0.13193|22.82|-0.03356|0.23287|0.32769700824874|0.444|0.15746|45|10|-1.2835943579767|5.5625350194553
2024-02-10 17:08:48|DAILY|09132|43354|/equities/iljin-materials|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-35259.901624554|36|-0.1436|1|-0.14356|34600|-0.03513|38.69|0.04419|0.09347|0.094643278157009|0.5|0.12187|26|6|0.026024015369837|4.0276589817483
2024-02-10 17:08:48|DAILY|09133|43495|/equities/s-1-corp|KRX300/KOSPI/MSCI_EEM|53900.351974887|5||0|0.01034|58600|0.00173|44.04|-0.01875|0.00766|-0.018569706318008|0.478|0.07139|23|6|-0.032200589970501|2.2287689282203
2024-02-10 17:08:49|DAILY|09134|43440|/equities/hanmi-pharm-co-ltd|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|-353600.64960402|19|-0.0104|1|-0.01036|334500|-0.05195|25.43|-0.03788|0.0026|0.030690355285905|0.475|0.09502|40|14|-0.40170144927536|3.2105961352657
2024-02-10 17:08:50|DAILY|09135|1060774|/equities/sk-chemicals|KRX300/KOSPI/MSCI_EEM|63418.589463808|5|-0.0029|1|-0.0029|68700|0.05537|21.06|-0.06623|0.19753|0.13938042807696|0.367|0.10129|49|17|-1.9877615830116|4.044416988417
2024-02-10 17:08:52|DAILY|09136|1169264|/equities/dl-e-c-co|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-43888.896440401|3|0.0407|1|0.04068|39650|-0.04874|23.84|-0.20269|0.21177|-0.021252062366595|0.375|0.16964|32|4|-1.2121267973856|3.0625058823529
2024-02-10 17:08:52|DAILY|09137|979620|/equities/celltrion-pharm-inc|KRX300/KOSDAQ/MSCI_EEM|-115531.81847101|19|-0.0537|1|-0.05372|100400|0.28337|21.42|0.00034|0.06827|0.21130322065521|0.313|0.11362|48|8|-1.1243814531549|4.4674024856597
2024-02-10 17:08:53|DAILY|09138|979600|/equities/afreecatv-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|92713.382436955|45|0.6085|2|0.32734|110700|0.02331|34.28|0.02054|0.05983|0.073052872568568|0.724|0.12696|29|14|0.10748362235067|4.3133082851638
2024-02-10 17:08:54|DAILY|09139|979248|/equities/cj-o-shopping-co-ltd|KRX300/KOSDAQ/MSCI_EEM/EMCONSGROWTH|75292.8941816|13|0.2332|1|0.23319|86200|0.02493|26.38|-0.01029|0.02308|0.00094158943550358|0.564|0.0961|39|14|-0.023183477425552|3.1275917387128
2024-02-10 17:08:55|DAILY|09140|43497|/equities/gs-holdings|KRX300/KOSPI/MSCI_EEM|46608.479813295|9|0.234|2|0.21923|52000|0.02488|35.52|-0.01602|0.01016|0.015065614086394|0.517|0.07193|29|7|0.021250481695568|2.2932495183044
2024-02-10 17:08:56|DAILY|09141|979800|/equities/seegene-inc|KRX300/KOSDAQ/MSCI_EEM|22290.025881565|65|0.2541|1|0.25408|26900|-0.12523|21.78|-0.26332|0.20295|0.20641059506883|0.333|0.17882|45|8|-2.0253620689655|4.8314444444444
2024-02-10 17:08:57|DAILY|09142|1094002|/equities/hyosung-advanced-materials|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-356660.88517843|23||0|-0.09852|334000|-0.01285|33.73|0.06809|0.11267|0.16897635914183|0.6|0.12626|30|9|0.15664410058027|4.0477543520309
2024-02-10 17:08:58|DAILY|09143|43545|/equities/woori-investment---securities|KRX300/KOSPI/MSCI_EEM|10626.064049991|10|0.1155|2|0.11111|11300|0.02055|32.97|0.01031|0.02537|0.010493190245423|0.613|0.06775|31|12|0.0076129970902037|2.1201464597478
2024-02-10 17:08:59|DAILY|09144|44004|/equities/fila-korea|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|38050.952918393|66|0.0243|1|0.02427|40100|0.03867|45.95|0.02892|0.06554|0.060058175264014|0.524|0.12654|21|11|0.010633009708738|3.3365533980583
2024-02-10 17:09:00|DAILY|09145|979520|/equities/leeno-industrial-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-225248.96396018|6|0.0238|1|0.02382|202000|0.25668|39.46|0.02374|0.06002|0.061900782172144|0.538|0.0997|26|10|0.14552958292919|3.4849796314258
2024-02-10 17:09:01|DAILY|09146|993306|/equities/doosan-bobcat-inc|KRX300/KOSPI/MSCI_EEM|45780.640228391|7||0|-0.09037|46300|0.12576|44.61|0.02736|0.07263|0.072462488624066|0.609|0.12826|23|9|0.074858527131783|3.8233062015504
2024-02-10 17:09:02|DAILY|09147|43362|/equities/hyundai-mipo-dockyard|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-72865.591062105|21||0|-0.12807|67400|-0.00299|28.25|-0.01002|0.02357|0.040481153714058|0.611|0.1182|36|16|0.080412729026037|3.6994946962391
2024-02-10 17:09:03|DAILY|09148|43892|/equities/shinpoong-phar|KRX300/KOSPI/MSCI_EEM|-12385.817677561|17||0|-0.00404|12340|-0.06631|39.42|0.28664|0.43482|0.45573866575785|0.577|0.22707|26|10|0.21736023054755|6.7296388088377
2024-02-10 17:09:04|DAILY|09149|43484|/equities/shinsegae|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|172320.58525231|9|0.135|2|0.0949|186900|-0.11767|37.89|-0.01141|0.01655|-0.011507467038945|0.593|0.08552|27|11|-0.020416100872939|2.7472812803104
2024-02-10 17:09:04|DAILY|09150|43838|/equities/duzonbizon|KRX300/KOSPI/MSCI_EEM|41523.74935807|25|0.6221|1|0.62215|49800|0.05811|37.26|0.02346|0.06447|-0.013972856375123|0.593|0.11223|27|12|-0.0025699029126213|3.5745281553398
2024-02-10 17:09:06|DAILY|09151|43352|/equities/cheil-worldwide|KRX300/KOSPI/MSCI_EEM|-18905.008214945|48||0|-0.05519|18490|0.09663|40.96|-0.00298|0.02062|-0.025008424394027|0.5|0.08196|24|10|-0.0027621359223301|2.5034582524272
2024-02-10 17:09:07|DAILY|09152|1094000|/equities/hyosung-tnc|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-336290.26367452|25||0|-0.11483|304500|0.05521|31.5|0.17831|0.23004|0.38968961667766|0.531|0.11608|32|9|0.11691375968992|3.967101744186
2024-02-10 17:09:08|DAILY|09153|50596|/equities/hyundai-rotem|KRX300/KOSPI/MSCI_EEM_SMALLCAP|26134.449357483|11|0.0404|2|0.03197|29050|-0.03567|28|-0.03432|0.01646|-0.0027386082215178|0.541|0.108|37|13|0.10395506692161|3.7457179732314
2024-02-10 17:09:09|DAILY|09154|43377|/equities/cj-korea-express|KRX300/KOSPI/MSCI_EEM|126868.29582117|58|0.6968|2|0.59153|139100|-0.03062|35.96|-0.02792|0.00119|-0.016844832799422|0.519|0.08586|27|9|0.012071984435798|2.8961468871595
2024-02-10 17:09:10|DAILY|09155|43590|/equities/hyundai-mar-fi|KRX300/KOSPI/MSCI_EEM_SMALLCAP|32505.546172172|9|0.1611|2|0.12461|35650|0.05843|32.77|-0.01874|0.00824|0.0057415754052378|0.484|0.08906|31|10|0.0526689453125|2.9250380859375
2024-02-10 17:09:12|DAILY|09156|43527|/equities/kogas|KRX300/KOSPI|24736.841213039|9|0.145|2|0.05133|27650|0.08454|33.16|0.03024|0.05908|0.029978813066743|0.516|0.08232|31|11|-0.00027799227799222|2.7786814671815
2024-02-10 17:09:12|DAILY|09157|942842|/equities/cs-wind-corp|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-61605.316858564|17||0|-0.03636|58300|0.18425|30.12|-0.06987|0.17505|0.21034693018585|0.382|0.15983|34|5|-1.3903903846154|4.5962990384615
2024-02-10 17:09:13|DAILY|09158|979336|/equities/sm-entertainment-co|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-81057.270570974|19|-0.1462|1|-0.1462|73000|-0.06306|36.54|0.02766|0.08436|0.095623968138544|0.607|0.1304|28|13|0.11977809798271|4.4195100864553
2024-02-10 17:09:14|DAILY|09159|43485|/equities/kolon-industries-inc|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-42194.390913824|22|-0.028|1|-0.028|41650|-0.10022|33.83|-0.00904|0.03274|0.04603902535701|0.5|0.11141|30|9|0.020860038610039|3.3021525096525
2024-02-10 17:09:15|DAILY|09160|43503|/equities/gc-corp|KRX300/KOSPI/MSCI_EEM|-116670.46624315|25|-0.0129|1|-0.01286|115100|0.11153|31.53|-0.01692|0.0331|0.057093505302702|0.594|0.11778|32|12|0.036750242013553|4.0296950629235
2024-02-10 17:09:16|DAILY|09161|43364|/equities/samsung-fine-chemicals|KRX300/KOSPI/MSCI_EEM_SMALLCAP|46832.11167171|6|-0.0206|1|-0.02059|49950|-0.12069|35.38|-0.00402|0.03257|0.027545306569892|0.586|0.09747|29|10|0.042044616876819|3.1929912706111
2024-02-10 17:09:17|DAILY|09162|43775|/equities/meritz-sec|KRX300/KOSPI/MSCI_EEM|-6963.0644008388|5|-0.0193|1|-0.01929|6100|0.58529|33.92|0.01928|0.05929|0.06390435850364|0.5|0.08992|24|8|0.096180929095354|3.1782212713936
2024-02-10 17:09:18|DAILY|09163|43356|/equities/samsung-techwin|KRX300/KOSPI/MSCI_EEM_SMALLCAP|128865.52425835|70|0.2464|2|0.18767|134800|-0.02011|46.48|0.08167|0.13454|0.22656958051238|0.429|0.11398|21|6|0.17388325358852|3.9807263157895
2024-02-10 17:09:19|DAILY|09164|43415|/equities/hyundai-elevator|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-42467.224920545|48||0|-0.05714|41250|0.12515|30.94|-0.0168|0.08893|0.07367273557181|0.5|0.08938|32|10|-0.66577145612343|2.9174165863066
2024-02-10 17:09:19|DAILY|09165|43955|/equities/kiwoom|KRX300/KOSPI/MSCI_EEM_SMALLCAP|98147.24464114|8|0.1067|1|0.10671|108900|-0.23571|29.2|-0.01445|0.02469|-0.0018926690702914|0.571|0.09772|35|17|0.066773566569485|3.230739552964
2024-02-10 17:09:21|DAILY|09166|44087|/equities/dgb-financial|KRX300/KOSPI/MSCI_EEM_SMALLCAP|8890.741881307|11|0.1288|2|0.11538|9570|-0.04152|27.59|-0.01891|0.01|0.018462917557309|0.514|0.06548|37|9|0.04662657613967|2.1480116391853
2024-02-10 17:09:22|DAILY|09167|43517|/equities/hanwha|KRX300/KOSPI/MSCI_EEM_SMALLCAP|27337.398471536|9|0.2501|2|0.19569|30550|-0.16897|33.13|0.00179|0.0462|0.010704441940003|0.548|0.08539|31|9|0.053778743961353|2.963761352657
2024-02-10 17:09:23|DAILY|09168|979264|/equities/sk-materials-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|370195.03502639|8||0|0.00977|402900|-0.01384|43.09|0.02324|0.05916|0.15174830224679|0.636|0.10928|11|4|0.20421413721414|3.6654677754678
2024-02-10 17:09:23|DAILY|09169|44106|/equities/jb-financial|KRX300/KOSPI/MSCI_EEM_SMALLCAP|11128.928244581|30|0.1209|1|0.12091|12330|0.14557|34.52|0.01234|0.03698|0.020663269938697|0.345|0.06853|29|7|0.097611650485437|2.302886407767
2024-02-10 17:09:24|DAILY|09170|43537|/equities/kcc|KRX300/KOSPI/MSCI_EEM_SMALLCAP|235687.55087546|11|0.2346|1|0.23462|271000|0.10323|34.59|0.01058|0.05279|0.057773447059092|0.517|0.10994|29|10|0.055109575518263|3.5377966436328
2024-02-10 17:09:26|DAILY|09171|979251|/equities/jyp-entertainment-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-82397.52106161|19||0|-0.14494|76100|-0.13053|36.61|0.00908|0.05536|0.085727075257646|0.571|0.11832|28|8|0.15412847555129|4.0318504314477
2024-02-10 17:09:27|DAILY|09172|43548|/equities/meritz-fire-in|KRX300/KOSPI/MSCI_EEM_SMALLCAP|49511.06040936|61|0.6278|1|0.62776|51600|-0.01248|33.67|0.02838|0.07761|0.070588243297983|0.524|0.1078|21|5|0.18302477183833|3.5720052151239
2024-02-10 17:09:27|DAILY|09173|43499|/equities/cj-corp|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|94338.306508699|6||0|0.06838|107800|0.04239|37.96|0.01193|0.0514|0.031663564070071|0.519|0.09201|27|6|0.038129126213592|2.8689417475728
2024-02-10 17:09:28|DAILY|09174|43443|/equities/amore-group|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|25891.079521964|3|0.0189|1|0.01893|29600|0.18089|35.59|0.02404|0.05664|-0.0056442061700147|0.621|0.11191|29|15|-0.064512572533849|3.423411992263
2024-02-10 17:09:29|DAILY|09175|1057402|/equities/bgf-retail-ks|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|-146804.57657071|1||0|0|133100|-0.15978|39.15|-0.01704|0.00889|0.014318968658561|0.462|0.098|26|8|-0.00021119842829075|3.2580923379175
2024-02-10 17:09:31|DAILY|09176|979797|/equities/genexine-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-9609.0434783068|11||0|-0.00685|8700|0.03327|17.69|-0.19796|0.04454|-0.012894398368574|0.19|0.11848|58|6|-2.5977944015444|4.6573359073359
2024-02-10 17:09:31|DAILY|09177|980144|/equities/wonik-ips-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-32845.57372984|17|-0.0409|1|-0.04088|30500|-0.07192|31.88|-0.04096|0.00978|0.032998805046894|0.5|0.10607|32|8|0.022957528957529|3.3953648648649
2024-02-10 17:09:32|DAILY|09178|43405|/equities/stx-pan-ocean|KRX300/KOSPI|3860.3008771172|2|0.1151|2|0.03576|4490|-0.10648|28.24|-0.03803|0.01092|0.011314523784778|0.568|0.11271|37|12|0.052522944550669|3.9000239005736
2024-02-10 17:09:33|DAILY|09179|979975|/equities/hugel-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|147468.88351389|157||0|0.30877|149200|0.07237|35|-0.10436|0.22495|-0.01195374312232|0.56|0.18729|25|11|-0.30849660523763|4.0836741028128
2024-02-10 17:09:34|DAILY|09180|43816|/equities/vgx-intl|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-2846.7564909768|43|-0.0832|1|-0.08319|2590|-0.09425|19.23|-0.11456|0.1772|0.3330050185505|0.327|0.16773|52|10|-2.2511247600768|6.8270211132437
2024-02-10 17:09:35|DAILY|09181|43783|/equities/hanmi-science|KRX300/KOSPI|-49020.049784526|7||0|0.05995|41550|0.15493|34.2|0.0424|0.07756|0.075301495197462|0.567|0.12568|30|12|-0.16886337209302|4.1845503875969
2024-02-10 17:09:36|DAILY|09182|44084|/equities/meritz-financi|KRX300/KOSPI/MSCI_EEM_SMALLCAP|64592.387896195|61|0.3349|2|0.32472|71800|0.08582|35.74|0.0728|0.11197|0.10977945662284|0.704|0.12105|27|15|0.21986536585366|3.821476097561
2024-02-10 17:09:37|DAILY|09183|979860|/equities/silicon-works-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-84142.277339619|45||0|-0.06467|78100|0.04982|41.21|0.04347|0.09927|0.065529199109101|0.667|0.11532|24|9|0.11019167473379|3.7630048402711
2024-02-10 17:09:38|DAILY|09184|979402|/equities/osstem-implant-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|1897812.8983227|75|9.155|1|9.155|1900000|0.05001|34.1|0.04914|0.10136|0.12800337064117|0.571|0.13254|21|8|1.3868139240506|3.9314139240506
2024-02-10 17:09:39|DAILY|09185|1142473|/equities/chunbo-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|79248.585456755|1||0|0|95000|-0.01037|35.86|0.08361|0.13898|0.13422235488704|0.621|0.11949|29|9|0.094154807692308|4.0586461538462
2024-02-10 17:09:40|DAILY|09186|43447|/equities/hyundai-wia|KRX300/KOSPI/MSCI_EEM_SMALLCAP|56822.004358474|6|0.0395|2|0.02152|61700|0.00166|29.51|-0.00356|0.0431|0.02804817168796|0.6|0.11444|35|13|0.070447976878613|3.5999161849711
2024-02-10 17:09:41|DAILY|09187|1161063|/equities/doosan-solus-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-13304.09753052|31||0|-0.08968|11470|0.00872|21.78|-0.32034|0.47059|0.10235909577572|0.261|0.23991|46|10|-4.5634486434108|4.8141695736434
2024-02-10 17:09:42|DAILY|09188|43536|/equities/daewoo-engineering---construction|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-4171.267097167|40||0|-0.08206|3915|0.00477|33.4|0.01646|0.05658|0.054805871033272|0.467|0.10091|30|7|0.016668587896254|3.310828049952
2024-02-10 17:09:43|DAILY|09189|979610|/equities/hlb-life-science-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|13923.606674412|10|0.4865|2|0.41801|16690|0.07692|26.46|-0.2432|0.26638|0.077830213720409|0.359|0.19337|39|8|-2.0749788664745|5.1553919308357
2024-02-10 17:09:43|DAILY|09190|1055288|/equities/studio-dragon|KRX300/KOSDAQ|-49399.384899276|46||0|-0.07004|47800|0.01431|38.23|-0.00599|0.02063|-0.0035519478706085|0.731|0.09388|26|11|-0.027260827718961|2.7994186717998
2024-02-10 17:09:45|DAILY|09191|43751|/equities/gs-retail|KRX300/KOSPI/MSCI_EEM_SMALLCAP|21562.968493477|5|-0.0238|1|-0.02381|22550|-0.05285|29.37|-0.02569|0.00602|-0.0053289026223981|0.629|0.07125|35|15|-0.035380813953488|2.3492916666667
2024-02-10 17:09:46|DAILY|09192|43486|/equities/kepco-engineering---construction|KRX300/KOSPI/MSCI_EEM_SMALLCAP|63653.665846735|53|0.1092|1|0.10924|66000|0.16984|31.87|-0.00188|0.04812|0.096744744972036|0.581|0.13107|31|11|0.17556730769231|4.2777326923077
2024-02-10 17:09:47|DAILY|09193|43436|/equities/daewoo-shipbuilding|KRX300/KOSPI/MSCI_EEM|-24117.956479011|52||0|0.01545|23000|-0.17486|30.97|-0.01711|0.03941|0.052563221961733|0.531|0.13576|32|10|0.036912667946257|4.1819846449136
2024-02-10 17:09:48|DAILY|09194|43372|/equities/hyundai-department|KRX300/KOSPI/MSCI_EEM_SMALLCAP|53070.532130719|9|0.167|2|0.10742|56700|0.1665|40.8|0.01947|0.04621|0.0027086935259734|0.48|0.0729|25|8|-0.020485408560311|2.548173151751
2024-02-10 17:09:48|DAILY|09195|43446|/equities/hanwha-life|KRX300/KOSPI/MSCI_EEM_SMALLCAP|3106.4484546897|12||0|0.35754|3645|0.10187|38.07|0.02425|0.06311|0.078968160446561|0.593|0.10926|27|12|0.089639076034649|3.5424292589028
2024-02-10 17:09:50|DAILY|09196|43368|/equities/dongkuk-steel-mill-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP|9089.5845330763|6|0.2389|2|0.11819|9650|-0.16831|30.85|0.04622|0.09853|0.089541565521452|0.636|0.12146|33|16|0.11727859237537|4.3500478983382
2024-02-10 17:09:51|DAILY|09197|979666|/equities/com2us-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|43096.868976441|8|0.0074|1|0.00742|47500|0.07675|38.04|0.01597|0.05937|0.054573031560695|0.444|0.12179|27|9|-0.031017408123791|3.8925918762089
2024-02-10 17:09:52|DAILY|09198|1165861|/equities/soulbrain-co-ltd-kq|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-301152.96512479|9||0|-0.0055|271000|0.112|43.45|-0.0053|0.03879|0.054197088722243|0.55|0.09569|20|3|0.035924743443558|3.2867263397948
2024-02-10 17:09:52|DAILY|09199|979174|/equities/dongsuh|KRX300/KOSPI/MSCI_EEM_SMALLCAP|16999.663469441|1||0|0|17940|0.03548|35.31|-0.00041|0.02755|0.060427352964382|0.517|0.08041|29|10|0.0277626953125|2.7050419921875
2024-02-10 17:09:53|DAILY|09200|979813|/equities/koh-young-technology-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|16546.337970711|42|0.402|2|0.2298|16590|-0.19199|29.94|-0.48348|0.48571|0.0012340533028646|0.455|0.27893|33|11|-0.27749271137026|3.8282876579203
2024-02-10 17:09:55|DAILY|09201|979202|/equities/kmw-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-18497.244100941|11||0|0.01953|15140|-0.02562|30.29|-0.00291|0.03249|-0.021538646487393|0.529|0.11798|34|9|-0.0812625|3.7277201923077
2024-02-10 17:09:56|DAILY|09202|979963|/equities/mezzion-pharma-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-38318.237823523|15|-0.0534|1|-0.05335|34600|-0.05188|24.4|-0.67441|0.62225|0.0076357374572202|0.238|0.39611|42|7|-2.1641915303176|4.7717487969201
2024-02-10 17:09:56|DAILY|09203|43509|/equities/ls-corp|KRX300/KOSPI/MSCI_EEM_SMALLCAP|91926.108672449|8|0.1398|2|0.11644|97800|0.04785|31.18|-0.02477|0.02036|0.042125837088851|0.485|0.10295|33|10|0.10968822393822|3.6412934362934
2024-02-10 17:09:57|DAILY|09204|43383|/equities/lotte-shopping|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|81059.605316408|11|0.2292|1|0.2292|90100|-0.03042|32.71|0.00516|0.02474|0.011654437173626|0.645|0.08636|31|15|-0.015357421875|2.6864150390625
2024-02-10 17:09:58|DAILY|09205|979969|/equities/legochem-biosciences-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-55034.545409523|18||0|-0.09004|47500|0.36115|25.43|-0.15769|0.07358|0.01634020979862|0.5|0.17782|40|12|-0.35740328820116|4.7878984526112
2024-02-10 17:10:00|DAILY|09206|43458|/equities/hite-jinro|KRX300/KOSPI/MSCI_EEM_SMALLCAP|20478.66438605|5|-0.0486|1|-0.04857|21550|0.10943|31.36|-0.00203|0.02887|0.01355265762605|0.545|0.07654|33|13|-0.0084802694898942|2.6494985563041
2024-02-10 17:10:01|DAILY|09207|1093998|/equities/hyundai-develop|KRX300/KOSPI/MSCI_EEM_SMALLCAP|16573.351851097|12|0.1614|1|0.16135|18210|-0.09848|37.89|0.01661|0.06173|-0.0082423487093912|0.37|0.10033|27|7|-0.015753384912959|3.4664748549323
2024-02-10 17:10:02|DAILY|09208|979909|/equities/yg-entertainment-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-45937.466227567|28||0|-0.11251|42200|-0.14516|42.29|0.04603|0.0868|0.084300144422037|0.583|0.14357|24|8|0.092938579654511|4.2703051823416
2024-02-10 17:10:02|DAILY|09209|979037|/equities/dongjin-semichem-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-43160.320670575|2|0.0013|1|0.00131|38250|0.11047|37.21|-0.00615|0.0534|0.07284773596786|0.607|0.12763|28|8|0.13102013422819|4.1801025886865
2024-02-10 17:10:04|DAILY|09210|1155483|/equities/hanwha-systems-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-16739.366809296|12|-0.0836|1|-0.08358|15460|0.34208|27.03|-0.01109|0.02537|0.013623818626005|0.684|0.111|38|19|-0.41940944123314|3.7165385356455
2024-02-10 17:10:06|DAILY|09211|43964|/equities/kepco-plant-s-|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-34936.665445092|30|-0.0029|1|-0.00292|34200|-0.00146|41.75|0.00792|0.0368|0.050076053376412|0.458|0.08278|24|7|0.009623666343356|2.717064985451
2024-02-10 17:10:07|DAILY|09212|940989|/equities/cosmax-inc|KRX300/KOSPI/MSCI_EEM_SMALLCAP|113573.06950716|13|-0.0665|2|-0.07809|115700|0.06902|29.14|-0.01996|0.02084|0.070800147418229|0.514|0.12328|35|13|-0.00048158914728687|3.9702761627907
2024-02-10 17:10:08|DAILY|09213|43535|/equities/daewoo-international-corp|KRX300/KOSPI/MSCI_EEM_SMALLCAP|49897.518545989|1||0|0|55700|-0.02102|31.48|0.03253|0.06573|0.10600618276123|0.606|0.12328|33|16|0.16648411934552|4.0798700673725
2024-02-10 17:10:08|DAILY|09214|44065|/equities/youngone|KRX300/KOSPI/MSCI_EEM_SMALLCAP|45829.354377213|9|0.1757|1|0.17568|52200|-0.1087|32.94|-0.02323|0.01221|0.038261044867672|0.548|0.11389|31|12|0.078290573372206|3.6162361516035
2024-02-10 17:10:09|DAILY|09215|43476|/equities/ls-industrial-systems|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-72001.290587102|20||0|-0.03779|66200|-0.08753|36.18|0.0255|0.05616|0.048010699681139|0.679|0.11034|28|15|0.060508720930233|3.5397800387597
2024-02-10 17:10:11|DAILY|09216|43502|/equities/foosung|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-9335.6097655679|24||0|-0.23084|8730|-0.08978|29.88|-0.02059|0.0416|0.012897816537914|0.529|0.1142|34|11|0.060045235803657|4.1172165543792
2024-02-10 17:10:12|DAILY|09217|979307|/equities/eo-technics-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-198238.48653252|7||0|0.05352|181100|0.09143|30.12|-0.0172|0.02205|0.032145864941502|0.647|0.12117|34|17|0.11424563106796|4.1094689320388
2024-02-10 17:10:13|DAILY|09218|43427|/equities/samsung-card|KRX300/KOSPI|33090.594754152|11|0.0876|1|0.08756|35400|0.08532|34.97|-0.02094|-0.00229|-0.0018578940063935|0.414|0.05176|29|12|0.006552734375|1.7393876953125
2024-02-10 17:10:14|DAILY|09219|1156086|/equities/medpacto-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|8379.3655641977|21|0.2448|1|0.2448|10170|-0.14935|37.52|0.02447|0.15557|0.033304151303506|0.593|0.18518|27|9|-0.65285479186834|5.7425469506292
2024-02-10 17:10:14|DAILY|09220|43791|/equities/hanssem|KRX300/KOSPI/MSCI_EEM_SMALLCAP|45476.64222552|5|0.007|1|0.00702|50200|-0.07925|33|-0.01099|0.03221|0.035067978365668|0.484|0.11062|31|9|0.014617332035054|3.7290535540409
2024-02-10 17:10:16|DAILY|09221|43501|/equities/dsinfra|KRX300/KOSPI/MSCI_EEM_SMALLCAP|7252.6719722319|6|-0.0349|1|-0.03493|7460|-0.06891|19.78|-0.06544|0.02978|0.077664546198963|0.51|0.11647|51|18|-1.0276055226824|4.2648145956608
2024-02-10 17:10:17|DAILY|09222|994082|/equities/sillajen-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-5714.5961692251|47||0|-0.05923|5400|0.19374|37.5|-0.00583|0.0951|-0.0081822743034012|0.4|0.18849|10|2|-0.13863657957245|5.2558859857482
2024-02-10 17:10:18|DAILY|09223|43392|/equities/ssangyong-cement|KRX300/KOSPI|6651.0051668953|9|0.2091|2|0.19039|6940|0.0177|30.58|-0.01404|0.01292|0.016371172046639|0.576|0.05994|33|14|0.036975417895772|2.0885329400197
2024-02-10 17:10:18|DAILY|09224|43506|/equities/hyosung|KRX300/KOSPI/MSCI_EEM_SMALLCAP|59774.116571218|6||0|-0.03226|63000|0.02467|27.62|-0.03086|0.0045|-0.0082907393880386|0.514|0.07026|37|15|0.0011100292112951|2.3494849074976
2024-02-10 17:10:19|DAILY|09225|50597|/equities/chongkundang-(ks)|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-119349.2598851|24||0|-0.05461|110800|0.51926|27.97|-0.03588|0.04442|0.10070266227561|0.333|0.10721|36|8|-0.8821359223301|3.4587077669903
2024-02-10 17:10:21|DAILY|09226|989514|/equities/st-pharm-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-66344.098058567|20||0|-0.01429|62100|-0.0708|31.81|-0.02176|0.03749|0.058918774317561|0.531|0.14042|32|8|0.14005593056895|4.7268649951784
2024-02-10 17:10:22|DAILY|09227|43454|/equities/lotte-confectionery|KRX300/KOSPI|29235.02517604|9|0.2786|2|0.23507|33100|0.01244|37.81|0.03101|0.05353|0.036553845990022|0.519|0.07398|27|8|0.010030126336249|2.5384421768707
2024-02-10 17:10:23|DAILY|09228|979716|/equities/chabiotech-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-19139.790094538|19|-0.0112|1|-0.0112|17650|0.0422|34|0.01353|0.04056|0.0041346354763433|0.6|0.11195|30|13|0.058865125240848|3.6943737957611
2024-02-10 17:10:23|DAILY|09229|979561|/equities/tokai-carbon-korea-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-111619.86207106|6||0|-0.02092|98300|0.1168|36.36|0.02331|0.0565|0.053188070224507|0.571|0.12492|28|12|0.085796676441838|3.888073313783
2024-02-10 17:10:24|DAILY|09230|43494|/equities/nongshim|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-393688.710106|59|-0.1401|1|-0.14011|380500|-0.07813|37.38|-0.00397|0.02217|0.039881911440828|0.654|0.07819|26|13|0.060506796116505|2.467245631068
2024-02-10 17:10:26|DAILY|09231|979308|/equities/oscotec-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-20879.043696025|15|-0.0493|1|-0.04925|19110|-0.03365|26.84|-0.04007|0.0102|0.014837593941639|0.632|0.15234|38|16|-0.083394584139265|5.0535193423598
2024-02-10 17:10:27|DAILY|09232|979532|/equities/nhn-kcp-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-13052.535313065|3|0.0298|1|0.02982|11050|-0.05964|23.41|-0.20322|0.17269|0.069263171099121|0.477|0.16003|44|14|-2.2697374031008|3.9629282945736
2024-02-10 17:10:28|DAILY|09233|43456|/equities/daelim-ind|KRX300/KOSPI/MSCI_EEM_SMALLCAP|51973.844305779|20|0.0379|2|0.01842|55300|0.10795|32.03|-0.02627|0.01034|0.0037038349319872|0.613|0.12288|31|11|-0.31695256916996|3.3349110671937
2024-02-10 17:10:28|DAILY|09234|1142481|/equities/abl-bio-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-22728.802637267|17||0|-0.08083|19900|-0.08857|31.81|-0.02591|0.01121|0.015597930624846|0.594|0.14911|32|14|0.051905222437137|4.983580270793
2024-02-10 17:10:29|DAILY|09235|1123978|/equities/hyundai-autoever-corp|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-172936.1704422|18||0|-0.14373|154300|-0.16431|50.85|0.18006|0.22021|0.22329141231288|0.55|0.12502|20|7|0.1587417794971|4.1330705996132
2024-02-10 17:10:31|DAILY|09236|43516|/equities/doosan|KRX300/KOSPI/MSCI_EEM_SMALLCAP|84889.41248858|9|0.0786|1|0.07861|93300|-0.00628|35.34|0.03768|0.07751|0.093404166954207|0.586|0.136|29|13|0.10079283639884|4.4645895450145
2024-02-10 17:10:32|DAILY|09237|979714|/equities/viromed-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-6485.6558327991|1||0|0|5140|0.30831|32.28|-0.01707|0.08548|-0.081958883533725|0.406|0.15676|32|9|-1.0234501452081|5.1135440464666
2024-02-10 17:10:33|DAILY|09238|43512|/equities/lg-international-corp|KRX300/KOSPI/MSCI_EEM_SMALLCAP|26423.223384328|6||0|-0.04274|28000|0.08877|41.24|0.05997|0.13155|0.07681082087962|0.52|0.10442|25|5|0.10505212355212|3.5867306949807
2024-02-10 17:10:33|DAILY|09239|43351|/equities/hanall-biopharma|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-34897.627478314|17||0|-0.09972|32500|0.05774|39.23|0.02353|0.0611|0.056474518379085|0.654|0.1294|26|11|0.052293436293436|4.3815241312741
2024-02-10 17:10:34|DAILY|09240|1006368|/equities/enzychem-lifesciences-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-1877.1782848563|9|0.0967|1|0.09671|1769|0.19255|23.23|-1.42381|1.68337|0.4728571667218|0.295|0.58473|44|9|1.4984844660194|5.3300223300971
2024-02-10 17:10:36|DAILY|09241|1153711|/equities/zinus-inc|KRX300/KOSPI/MSCI_EEM_SMALLCAP|13401.341684972|5|0.0256|2|0.01455|14640|-0.37874|29.2|-0.06003|0.11291|-0.11106270801836|0.314|0.09813|35|7|-1.0928742690058|3.8751384015595
2024-02-10 17:10:37|DAILY|09242|979505|/equities/sfa-engineering-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-28094.840696899|13|-0.0857|1|-0.08566|26150|-0.1918|42.46|-0.03408|-0.00583|-0.013482476632515|0.542|0.08098|24|9|-0.030104752667313|2.774796314258
2024-02-10 17:10:38|DAILY|09243|43669|/equities/korean-reinsu|KRX300/KOSPI/MSCI_EEM_SMALLCAP|7380.1735676901|9|0.0928|2|0.07973|7990|0.04338|23.67|-0.08656|0.14644|0.034351295252066|0.326|0.10295|43|9|-0.88372319688109|2.2879054580897
2024-02-10 17:10:38|DAILY|09244|44102|/equities/korea-kolmar|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-53296.228532024|7||0|-0.00205|48700|-0.06492|30.03|-0.02583|0.01436|0.0080804043561763|0.5|0.09534|34|8|0.025866601752678|3.1055150925024
2024-02-10 17:10:39|DAILY|09245|43954|/equities/hana-tour|KRX300/KOSPI/MSCI_EEM_SMALLCAP|59273.949065534|66|0.4395|2|0.38661|64200|-0.05317|31.23|0.00098|0.03516|0.003334660664214|0.419|0.10229|31|8|-0.2308857696031|3.3816592449177
2024-02-10 17:10:41|DAILY|09246|980115|/equities/simmtech-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-36464.099175159|17||0|-0.10929|32600|-0.04715|36.68|0.0013|0.05354|0.084635896501519|0.607|0.13997|28|7|0.12951006711409|4.2773020134228
2024-02-10 17:10:42|DAILY|09247|979403|/equities/hyundai-ibt-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-25822.830376046|67|-0.3205|1|-0.32051|21200|0.11828|35.04|0.00472|0.10754|0.10387121465962|0.536|0.18953|28|9|0.17236676217765|6.264417382999
2024-02-10 17:10:43|DAILY|09248|1141769|/equities/cellivery-therapeutics-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-11293.803798556|28||0|-0.42661|6680|0.07945|17.98|-0.70325|0.63995|0.038966167293173|0.205|0.31264|44|4|-4.0767872860636|6.4909205378973
2024-02-10 17:10:43|DAILY|09249|43957|/equities/hanmi-semicon|KRX300/KOSPI/MSCI_EEM_SMALLCAP|57277.547737049|3||0|0.28689|78500|-0.08028|24.09|-0.27206|0.35049|0.30518348723025|0.349|0.20713|43|10|-2.4894922928709|4.6141483622351
2024-02-10 17:10:44|DAILY|09250|979234|/equities/paradise-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|12374.885694457|2||0|0.00457|13180|0.12826|31.36|-0.03256|0.00616|-0.0075095342572355|0.576|0.09994|33|13|-0.0067760617760617|3.3416737451737
2024-02-10 17:10:46|DAILY|09251|1166423|/equities/vaxcell-bio-therapeutics|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-21061.624638904|19||0|-0.07874|19070|-0.00241|26.13|-0.17501|0.17364|0.10532692250125|0.563|0.19684|32|10|-0.9017775175644|6.310144028103
2024-02-10 17:10:47|DAILY|09252|979022|/equities/sam-chun-dang-pharm-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-70535.393988701|12|-0.0782|1|-0.07824|64800|-0.21482|30.32|-0.0125|0.03285|0.054481415682033|0.588|0.15045|34|14|0.13665451055662|5.0385834932822
2024-02-10 17:10:48|DAILY|09253|979168|/equities/emerson-pacific-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-6629.2324120886|12|0.0112|1|0.01122|6310|-0.0837|34.4|0.00322|0.06136|0.0041072964131999|0.5|0.11431|30|9|0.0049463087248322|3.8054573346117
2024-02-10 17:10:48|DAILY|09254|43518|/equities/ottogi|KRX300/KOSPI/MSCI_EEM_SMALLCAP|390306.31096475|81||0|0.08886|410500|0.03005|41.04|-0.00439|0.01016|-0.016146649244839|0.478|0.06262|23|8|-0.018435546875|1.9411533203125
2024-02-10 17:10:49|DAILY|09255|43393|/equities/bukwang-pharm|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-7308.3858713894|15|-0.0663|1|-0.06627|6340|0.04946|39.35|0.02955|0.08242|-0.052711242520062|0.423|0.12422|26|8|-0.34015911282546|4.3221215043394
2024-02-10 17:10:51|DAILY|09256|43936|/equities/lotte-tour-dev|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-9665.6032011951|18||0|0.02275|9440|-0.08034|31.47|0.02161|0.05687|0.016242119095353|0.563|0.11602|32|11|0.0036279296874999|4.0046298828125
2024-02-10 17:10:52|DAILY|09257|43470|/equities/pharmicell|KRX300/KOSPI/MSCI_EEM_SMALLCAP|5582.2543147348|29|-0.0498|2|-0.06425|5680|-0.07052|40.36|0.02089|0.07086|-0.07194879532091|0.4|0.12971|25|8|0.025080038572806|4.4396663452266
2024-02-10 17:10:52|DAILY|09258|979729|/equities/medy-tox-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-208585.66301347|17||0|-0.16154|185300|-0.05353|23.16|-0.06818|0.00889|0.046991547611258|0.545|0.13357|44|14|-0.551638647343|4.6254637681159
2024-02-10 17:10:53|DAILY|09259|43711|/equities/green-cross|KRX300/KOSPI/MSCI_EEM_SMALLCAP|15231.812906294|5|0.0367|1|0.03671|16380|0.03844|48.71|0.0146|0.05363|0.058347091986409|0.571|0.12451|21|7|0.015492697176242|3.8779483933788
2024-02-10 17:10:54|DAILY|09260|43459|/equities/is-dongseo|KRX300/KOSPI/MSCI_EEM_SMALLCAP|24923.875593949|8|0.0772|1|0.07722|27900|-0.08084|40.96|0.0411|0.07755|0.037153310606552|0.48|0.10761|25|7|0.02374490785645|3.50790785645
2024-02-10 17:10:56|DAILY|09261|43764|/equities/f-f|KRX300/KOSPI|-21049.8420873|3|0.0796|1|0.0796|18580|0.00132|33.67|-0.02672|0.17678|0.096453999444329|0.533|0.15163|30|10|-1.2549841897233|4.3415928853755
2024-02-10 17:10:56|DAILY|09262|43386|/equities/global---yuasa-battery|KRX300/KOSPI/MSCI_EEM_SMALLCAP|68311.202447078|5||0|0.29725|80300|0.11935|35.38|0.05727|0.09273|0.16619122282638|0.483|0.10982|29|10|0.12757184466019|3.9142252427184
2024-02-10 17:10:57|DAILY|09263|43650|/equities/daewoong|KRX300/KOSPI/MSCI_EEM_SMALLCAP|22263.193249895|57|0.4686|2|0.38857|24300|-0.07467|39|0.07812|0.15219|-0.067240051373172|0.48|0.15624|25|9|0.14383511154219|4.8858351115422
2024-02-10 17:10:58|DAILY|09264|979836|/equities/ss-tech-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-45308.635867563|46||0|-0.08494|40400|-0.0318|35.54|0.00394|0.04134|0.051020164492666|0.607|0.14934|28|14|0.17216153846154|4.5809894230769
2024-02-10 17:10:59|DAILY|09265|43992|/equities/cj-cgv|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-5735.3576815443|21|0.0127|1|0.01273|5570|-0.05518|33.93|0.00777|0.06762|0.052289714315758|0.4|0.10983|30|9|-0.27840462427746|3.6945077071291
2024-02-10 17:11:01|DAILY|09266|43353|/equities/daewoong-pharma|KRX300/KOSPI/MSCI_EEM_SMALLCAP|108222.16770772|1||0|0|118800|0.09292|31.21|-0.01902|0.03861|0.0099832940307268|0.636|0.12241|33|17|0.04934854368932|4.1902757281553
2024-02-10 17:11:02|DAILY|09267|979751|/equities/sang-a-frontec-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-21768.600464975|3||0|0.00101|19740|-0.05646|34.47|0.06299|0.11121|0.11290499683354|0.667|0.12785|30|12|0.079993243243243|4.2687075289575
2024-02-10 17:11:02|DAILY|09268|980024|/equities/doubleu-games-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP|39128.254132788|70|0.2319|1|0.23188|42500|0.04007|22.3|-0.09657|0.03063|0.060695788265391|0.326|0.07084|43|9|-1.2490126459144|3.088656614786
2024-02-10 17:11:03|DAILY|09269|43439|/equities/sk-networks-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP|6573.6568846622|14|0.424|2|0.26845|8080|0.34917|35.03|-0.01362|0.01682|0.016392567487152|0.483|0.07508|29|7|0.053557823129252|2.6241185617104
2024-02-10 17:11:04|DAILY|09270|980007|/equities/skc-kolon-pi-inc|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-25420.301084727|21||0|-0.17266|23000|0.00447|31.69|-0.03036|0.01518|-0.014965712664766|0.531|0.10867|32|11|0.0016934235976789|3.7802340425532
2024-02-10 17:11:06|DAILY|09271|43482|/equities/poongsan|KRX300/KOSPI/MSCI_EEM_SMALLCAP|36565.8649419|5||0|-0.05714|37950|0.10274|29.54|-0.01299|0.01255|0.047402358054397|0.571|0.09732|35|14|0.076610789980732|3.1351368015414
2024-02-10 17:11:07|DAILY|09272|979624|/equities/webzen-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|15667.290630935|6||0|-0.05975|16680|0.11466|31.15|-0.01933|0.0188|0.0733231452766|0.515|0.13414|33|11|0.058381413359148|3.9857783155857
2024-02-10 17:11:07|DAILY|09273|989513|/equities/green-cross-lab-cell-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-43550.81937689|16|-0.0397|1|-0.03965|38750|-0.16|31.72|-0.00786|0.04726|0.03077740038437|0.719|0.14713|32|15|0.068836893203884|4.6075320388349
2024-02-10 17:11:08|DAILY|09274|43933|/equities/shinsegae-inte|KRX300/KOSPI/MSCI_EEM_SMALLCAP|15865.914558788|2|0.0135|1|0.01345|17330|-0.00058|35.24|-0.72367|1.03002|-0.0076419457182284|0.241|0.4306|29|3|-0.88682697947214|3.2824389051808
2024-02-10 17:11:09|DAILY|09275|43490|/equities/handsome|KRX300/KOSPI/MSCI_EEM_SMALLCAP|19006.416158687|6|0.112|2|0.08549|20950|-0.11487|53.63|0.04838|0.0771|0.060011108746336|0.474|0.10361|19|7|-0.0057998046875|3.24008984375
2024-02-10 17:11:11|DAILY|09276|979711|/equities/eugenetechnology-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-40584.033083581|6||0|-0.12389|34650|-0.07698|39.58|0.0184|0.06887|0.098798427673045|0.615|0.12778|26|10|0.12092746615087|4.1448955512573
2024-02-10 17:11:12|DAILY|09277|979696|/equities/gemvax-kael-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-13685.800024658|2||0|-0.02829|12020|-0.09335|36.79|-0.01991|0.00678|-0.016540545295485|0.643|0.1233|28|12|-0.072592628516004|4.3200746847721
2024-02-10 17:11:12|DAILY|09278|979806|/equities/mcnex-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-49076.215693448|51||0|-0.06907|47850|-0.12436|27.75|-0.03324|-0.00065|0.027911421927411|0.5|0.14849|12|5|0.11980939947781|4.0802558746736
2024-02-10 17:11:13|DAILY|09279|979406|/equities/intron-biotechnology-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-8336.7189497259|16||0|-0.01451|7470|0.03129|36.43|-0.01215|0.05278|-0.040957292632713|0.5|0.16268|28|7|0.010657004830918|5.319561352657
2024-02-10 17:11:14|DAILY|09280|979231|/equities/nepes-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-20296.336177087|17|-0.0444|1|-0.04435|18100|0.07927|26.84|-0.03536|-0.00039|-0.0044943688626243|0.447|0.12071|38|14|0.016042471042471|3.9347142857143
2024-02-10 17:11:16|DAILY|09281|979393|/equities/seoul-semiconductor-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|10361.838116835|38||0|0.03664|10750|-0.07162|32.16|-0.04273|-0.00841|0.0040187638422736|0.71|0.09772|31|15|-0.01097001934236|3.0236121856867
2024-02-10 17:11:16|DAILY|09282|43504|/equities/huchems|KRX300/KOSPI/MSCI_EEM_SMALLCAP|19874.041884486|6|-0.0453|1|-0.04535|20000|-0.02511|35.14|-0.01412|0.02807|0.025955964794015|0.621|0.08451|29|12|0.025603515625|2.9439228515625
2024-02-10 17:11:17|DAILY|09283|43662|/equities/daishin-sec|KRX300/KOSPI/MSCI_EEM_SMALLCAP|14976.81451919|10|0.104|2|0.07287|15900|-0.02881|32.71|0.00558|0.03584|0.036325910386293|0.516|0.06088|31|7|0.044160312805474|2.2332091886608
2024-02-10 17:11:18|DAILY|09284|43511|/equities/sl-corp|KRX300/KOSPI/MSCI_EEM_SMALLCAP|31256.935279671|5|0.0059|2|-0.04888|34050|-0.01089|36.85|0.01912|0.06138|0.0054600779839828|0.667|0.12237|27|13|0.11493993993994|4.1232082082082
2024-02-10 17:11:19|DAILY|09285|1167674|/equities/ty-holdings-co|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-4599.1777466043|39||0|-0.2053|4045|-0.07221|44.5|0.01929|0.06127|-0.083856829805611|0.722|0.1239|18|10|-0.19890941597139|3.494084624553
2024-02-10 17:11:20|DAILY|09286|979965|/equities/park-systems-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-180997.16954381|6||0|-0.00186|161000|-0.08472|39.08|0.04032|0.07724|0.079282855335758|0.538|0.1173|26|10|0.1763653281097|4.1306503428012
2024-02-10 17:11:21|DAILY|09287|43406|/equities/korea-electric-terminal|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-76328.280823973|12|-0.0015|1|-0.00146|68500|0.25182|33.6|0.00345|0.03069|0.012717403006783|0.6|0.11238|30|14|0.087749754661433|3.8588361138371
2024-02-10 17:11:22|DAILY|09288|980069|/equities/duk-san-neolux-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-39508.941889139|20|-0.1735|1|-0.17351|35250|-0.08181|36.29|-0.02237|0.00918|0.01003546492722|0.679|0.11875|28|15|0.074982608695652|3.916477294686
2024-02-10 17:11:23|DAILY|09289|979945|/equities/tesna-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-51212.875682716|19||0|-0.10079|45500|-0.06814|26.84|-0.13485|0.12443|0.020741014143165|0.579|0.14918|38|13|-0.95758766859345|4.2723391136802
2024-02-10 17:11:24|DAILY|09290|1142478|/equities/l-c-bio-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-26204.371763415|45||0|-0.21824|24000|-0.02709|35.18|-0.13211|0.28006|0.040191106002265|0.607|0.20354|28|11|-0.86327793974733|4.9428620019436
2024-02-10 17:11:25|DAILY|09291|979724|/equities/dongkook-pharmaceutical-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|16815.332295945|37||0|0.13248|17610|0.03598|36.04|-0.20654|0.55554|0.0076034701848457|0.481|0.20456|27|10|0.35193557978196|3.1558126858276
2024-02-10 17:11:26|DAILY|09292|43533|/equities/kpic|KRX300/KOSPI/MSCI_EEM_SMALLCAP|126139.58156151|11|0.0315|2|-0.03049|139900|9.0E-5|30.94|-0.00413|0.052|0.056731507238817|0.606|0.1255|33|11|0.06882444228904|4.223435499515
2024-02-10 17:11:27|DAILY|09293|43906|/equities/daou-tech|KRX300/KOSPI/MSCI_EEM_SMALLCAP|19179.674159832|9|0.2199|2|0.16606|22400|0.10402|32.81|-0.02152|0.01287|0.025843281608592|0.516|0.07644|31|10|0.041328780487805|2.8513248780488
2024-02-10 17:11:28|DAILY|09294|43358|/equities/sk-chemicals-co|KRX300/KOSPI/MSCI_EEM_SMALLCAP|41212.543251345|6|0.1412|2|0.08759|44700|0.00863|29.17|0.0208|0.05275|-0.025116329736101|0.457|0.08126|35|12|0.090639376218324|3.175716374269
2024-02-10 17:11:29|DAILY|09295|980097|/equities/nh-special-purpose-acquisition-8-co|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-18672.047148961|2||0|0.00302|16630|0.09396|30.41|-0.01492|0.02104|0.016902502054211|0.471|0.10872|34|8|-0.17303188405797|3.6193729468599
2024-02-10 17:11:30|DAILY|09296|959129|/equities/lig-nex1-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-121238.7342757|11||0|-0.02322|113600|0.22468|32.03|-0.01701|0.02222|0.071807260422055|0.688|0.11974|32|13|0.16627342995169|3.924347826087
2024-02-10 17:11:31|DAILY|09297|979266|/equities/sfa-semicon-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-7490.4295657866|6||0|0.03537|6440|0.16894|30.56|-0.02884|0.01401|0.025912496263796|0.5|0.10894|34|8|0.086352490421456|3.8502289272031
2024-02-10 17:11:32|DAILY|09298|43388|/equities/lotte-chilsung-beverage|KRX300/KOSPI|-140312.47432379|25||0|-0.11605|127200|0.09347|45.41|0.0324|0.06196|0.092047456631769|0.409|0.09109|22|7|0.016376344086022|3.0885786901271
2024-02-10 17:11:33|DAILY|09299|43717|/equities/hd-greenfood|KRX300/KOSPI|4418.4678519798|11|0.3927|1|0.39271|4965|0.01232|34|-0.04448|0.15004|-0.018604932132446|0.379|0.10603|29|5|-1.219936746988|2.6585873493976
2024-02-10 17:11:34|DAILY|09300|44066|/equities/gkl|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-13295.475337963|88||0|-0.17632|12660|0.07183|33.57|-0.00135|0.03072|0.018186042159092|0.679|0.0974|28|12|-0.012712755598832|3.2444040895813
2024-02-10 17:11:35|DAILY|09301|1010643|/equities/hyundai-construction-equipment-co|KRX300/KOSPI/MSCI_EEM_SMALLCAP|49272.090131575|10|0.0473|1|0.04734|53100|0.06737|27.59|-0.00574|0.02952|0.057538022280433|0.514|0.13049|37|14|0.11148058252427|4.4414126213592
2024-02-10 17:11:36|DAILY|09302|999108|/equities/seojin-system-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|18024.3129743|26||0|0.02129|19190|0.10529|21.55|-0.40193|0.30363|0.13930944776046|0.234|0.22917|47|8|-2.9197456647399|3.9275664739884
2024-02-10 17:11:37|DAILY|09303|43437|/equities/donga-socio-holdings|KRX300/KOSPI/MSCI_EEM_SMALLCAP|105075.55219573|9|0.0687|2|0.0316|111000|-0.053|40.48|-0.02728|0.01002|0.0012078976244813|0.48|0.09136|25|8|0.029836274509804|3.1813392156863
2024-02-10 17:11:38|DAILY|09304|43500|/equities/daesang|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-19575.532318957|24|-0.0072|1|-0.00715|19440|-0.08718|36.14|0.01094|0.02771|0.016436535864043|0.607|0.07666|28|15|-0.00031787439613526|2.4244541062802
2024-02-10 17:11:39|DAILY|09305|43941|/equities/united-pharm|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-26452.676328291|17||0|0.00611|24700|0.10648|31.69|-0.05598|0.02154|0.029933327963142|0.625|0.14352|32|16|0.11298834951456|4.5323252427185
2024-02-10 17:11:40|DAILY|09306|955774|/equities/sk-d-d-co-ltd|KRX300/KOSPI|-27547.083727448|39||0|-0.15278|24400|0|30.97|-0.01357|0.01338|0.030907576937789|0.5|0.09908|32|13|0.013387755102041|3.4832031098154
2024-02-10 17:11:41|DAILY|09307|979739|/equities/ace-technologies-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-3299.4959639184|1||0|0|2505|0.15708|36.89|0.06201|0.13725|0.03055469250231|0.536|0.17953|28|11|-0.011471442400774|5.2891074540174
2024-02-10 17:11:42|DAILY|09308|979755|/equities/bh-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-19712.281956667|27||0|-0.09655|18060|-0.04582|31.63|-0.03913|-0.00477|-0.00036965487915735|0.719|0.11375|32|19|0.0268795761079|3.8607707129094
2024-02-10 17:11:43|DAILY|09309|979462|/equities/binex-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|9317.4449665113|9|0.251|2|0.16942|11320|0.03508|33.26|0.0173|0.0708|0.071410837932465|0.516|0.14547|31|12|0.11133782483157|4.9256717998075
2024-02-10 17:11:44|DAILY|09310|43660|/equities/young-jin-phar|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-2164.3849074153|12|-0.0074|1|-0.00735|2025|-0.06849|36.36|-0.00237|0.04272|-0.017257404407537|0.571|0.11783|28|12|-0.068608357628766|3.7780660835763
2024-02-10 17:11:45|DAILY|09311|979708|/equities/crystal-genomics-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|2493.5047372288|34||0|0.12456|3160|-0.3878|28.51|-0.1354|0.05213|0.024227440275137|0.486|0.15576|35|10|-1.1623511154219|4.7570514064016
2024-02-10 17:11:46|DAILY|09312|979479|/equities/ahnlab-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|68783.569824283|11||0|-0.05811|69700|0.07715|41.2|0.03403|0.10165|0.053299652541764|0.48|0.11414|25|8|0.0423125|3.6108298076923
2024-02-10 17:11:47|DAILY|09313|980038|/equities/kolmarbnh-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-17531.895756956|9||0|0.01897|16650|-0.02212|31.97|-0.01547|0.01529|-0.026480299029143|0.563|0.11153|32|12|-0.0089359844810863|3.5603763336566
2024-02-10 17:11:48|DAILY|09314|43479|/equities/hansae-co|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-21194.776439215|27|-0.0049|1|-0.00494|20150|-0.0625|35.89|0.00075|0.0437|0.019712526403813|0.75|0.1255|28|17|0.063503394762366|4.1873530552861
2024-02-10 17:11:49|DAILY|09315|43363|/equities/hankook-tire-worldwide|KRX300/KOSPI/MSCI_EEM_SMALLCAP|16423.774377058|6|0.1404|2|0.08245|19300|0.11087|40.8|0.00564|0.05815|0.016077428547017|0.64|0.11249|25|11|0.07973756097561|3.5501414634146
2024-02-10 17:11:51|DAILY|09316|960821|/equities/jeju-air-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-13138.365879335|2||0|-0.00853|11620|-0.24355|25.6|-0.02281|0.07044|-0.017871960224065|0.35|0.10575|40|10|-1.1984682926829|3.9536185365854
2024-02-10 17:11:52|DAILY|09317|43673|/equities/boryung-pharm|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-13203.8200248|4||0|0.07073|12110|0.14214|32.22|-0.06667|0.07959|0.003518285438666|0.469|0.10573|32|9|-0.9117833655706|3.7545686653772
2024-02-10 17:11:53|DAILY|09318|979524|/equities/cmg-pharmaceutical-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-2395.7953249941|17|0.0205|1|0.02055|2235|-0.04367|38.96|-0.02058|0.01337|-0.01863257131799|0.654|0.10624|26|12|-0.033900874635568|3.6275092322643
2024-02-10 17:11:53|DAILY|09319|43483|/equities/s-t-motiv-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP|42652.25613873|62||0|-0.03974|43500|0.00555|33.38|-0.0167|0.017|0.011689737019149|0.483|0.10433|29|12|0.032545189504373|3.3251720116618
2024-02-10 17:11:55|DAILY|09320|43605|/equities/sam-hwa-capaci|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-37209.203516131|17||0|-0.02125|34550|-0.03815|31.63|-0.01244|0.02438|6.6734718858448E-5|0.563|0.10221|32|11|-0.007363813229572|3.2697538910506
2024-02-10 17:11:56|DAILY|09321|43402|/equities/lg-hausys-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP|37023.942804582|6|-0.0209|1|-0.02088|39850|-0.05087|35.17|0.04754|0.09251|0.059662546530882|0.586|0.09855|29|9|0.001870243902439|3.5128595121951
2024-02-10 17:11:57|DAILY|09322|43421|/equities/ilyang-pharm|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-15241.863278418|22|-0.0447|1|-0.0447|14320|0.04566|26.66|-0.07256|-0.00059|-0.045519045479699|0.5|0.1284|38|13|0.029309477756286|4.0814690522244
2024-02-10 17:11:58|DAILY|09323|43429|/equities/samyang-holdings|KRX300/KOSPI/MSCI_EEM_SMALLCAP|67616.22116861|7|0.0931|1|0.09306|74000|0.11474|53.42|0.07704|0.11309|0.040649327388726|0.474|0.10349|19|6|0.039615083251714|3.0001214495593
2024-02-10 17:11:59|DAILY|09324|1056347|/equities/jin-air|KRX300/KOSPI/MSCI_EEM_SMALLCAP|12389.954904479|71|0.1536|1|0.15357|12770|-0.06865|35.56|0.04129|0.09813|0.14705939372631|0.407|0.12247|27|5|-0.2781640776699|4.1693466019417
2024-02-10 17:11:59|DAILY|09325|1174282|/equities/lx-holdings|KRX300/KOSPI|6969.6129545322|7|0.0742|1|0.07418|7530|0|35.11|-0.0006|0.01357|-0.023791691815705|0.632|0.05061|19|10|-0.059998514115899|1.7739687964339
2024-02-10 17:12:01|DAILY|09326|980070|/equities/ktb-special-purpose-acquisition-2|KRX300/KOSDAQ|-32063.855922056|26||0|-0.21477|28700|0.0152|38.81|0.04096|0.0756|0.099567199712346|0.654|0.12929|26|14|0.11576305609284|4.1991334622824
2024-02-10 17:12:02|DAILY|09327|43731|/equities/korea-line|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-2486.6817054867|12||0|-0.02546|2105|0.19668|39.38|-0.34636|0.97381|0.064129149160514|0.615|0.23868|26|10|0.94044734299517|4.0547449275362
2024-02-10 17:12:03|DAILY|09328|979166|/equities/dongwha-enterprise-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|55356.983571105|3||0|-0.17195|67900|0.57022|29.46|0.04587|0.09941|0.033584051435685|0.457|0.13529|35|10|0.20840755082285|4.8404666021297
2024-02-10 17:12:04|DAILY|09329|43831|/equities/shinsung-se|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-2107.0641575221|12||0|0.03191|2005|-0.0522|28.58|0.00148|0.05512|0.10335813603843|0.5|0.11621|36|10|0.14026153846154|4.4555653846154
2024-02-10 17:12:04|DAILY|09330|43655|/equities/sam-yang-foods|KRX300/KOSPI|-193625.43154873|18|-0.1246|1|-0.12463|177700|0.75|36.18|-0.03008|0.01036|0.059005864704466|0.5|0.09558|28|10|0.09652427184466|3.3308485436893
2024-02-10 17:12:06|DAILY|09331|1155106|/equities/itm-semiconductor-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-26670.416404303|4||0|-0.02966|22900|0.04595|39.46|-0.0265|0.01027|-0.010025324025929|0.5|0.11882|26|10|-0.016533527696793|3.6897142857143
2024-02-10 17:12:07|DAILY|09332|979134|/equities/posco-ict-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|-63761.973128709|24|0.0033|1|0.00332|60500|0.05386|33.93|0.03695|0.137|0.30701375996401|0.5|0.11854|30|9|0.30577137367915|4.2891748318924
2024-02-10 17:12:08|DAILY|09333|43530|/equities/orion|KRX300/KOSPI/MSCI_EEM_SMALLCAP|13933.71542137|7|0.0682|1|0.0682|15350|-0.05523|44.35|0.00227|0.02217|-0.0048098383308239|0.522|0.07545|23|11|0.00086354775828458|2.3379424951267
2024-02-10 17:12:09|DAILY|09334|991205|/equities/hwaseung-enterprise-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-8269.4748253616|25||0|-0.06335|7540|0.02841|29.56|-0.05174|-0.00751|-0.026912112507425|0.647|0.13746|34|15|-0.028345966958212|4.3250534499514
2024-02-10 17:12:09|DAILY|09335|43420|/equities/dongbu-steel|KRX300/KOSPI/MSCI_EEM_SMALLCAP|-8008.8155884576|24||0|-0.02589|7900|-0.01935|38.73|0.07907|0.14246|0.12403145181816|0.462|0.16013|26|7|0.084026213592233|4.8636097087379
2024-02-10 17:12:11|DAILY|09336|1024891|/equities/jeil-holdings-co-ltd|KRX300/KOSDAQ|7263.6782338042|6|0.0127|1|0.01267|7990|0.08828|44.39|0.03996|0.10618|0.081670950520317|0.609|0.09636|23|12|0.038154970760234|3.3769863547758
2024-02-10 17:12:12|DAILY|09337|1123803|/equities/dreamtech-co-ltd|KRX300/KOSPI|-13297.670036231|7||0|-0.00172|11630|-0.03957|32.09|0.02394|0.06985|0.12354802312112|0.625|0.13599|32|16|0.083559535333979|4.4625740561471
2024-02-10 17:12:12|DAILY|09338|44000|/equities/iljin-diamond|KRX300/KOSPI/MSCI_EEM_SMALLCAP|14130.841175527|56|0.0577|1|0.05775|14470|-0.31394|36|0.0854|0.11637|0.0771326336727|0.519|0.10868|27|10|-0.020055501460565|3.8121041869523
2024-02-10 17:12:13|DAILY|09339|43983|/equities/lotte-himart|KRX300/KOSPI|9743.8238697904|9|0.0718|1|0.07178|10750|0.00775|48.33|0.10496|0.13099|-0.029558580868998|0.571|0.09839|21|10|-0.074338220918866|3.000504398827
2024-02-10 17:12:14|DAILY|09340|1031203|/equities/jeil-pharma|KRX300/KOSPI/MSCI_EEM_SMALLCAP|16241.050281979|53|0.0339|2|-0.04276|16790|-0.1067|36|-0.00686|0.07345|0.0865874083751|0.519|0.13281|27|8|0.0015322265625|4.613095703125
2024-02-10 17:12:16|DAILY|09341|979273|/equities/soulbrain-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|40609.646220149|3|0.0739|2|-0.08101|49350|0.35435|27.14|-0.14526|0.081|0.028669575608911|0.432|0.15245|37|10|-0.77646222664016|4.1607326043737
2024-02-10 17:12:17|DAILY|09342|103240|/equities/taiwan-semicon|MSCI_EEM|625.37459150401|64||0|0.16396|646|0.0452|21.72|0.00826|0.0281|0.030129784466428|0.419|0.04896|43|11|0.079624874623872|1.5103249749248
2024-02-10 17:12:17|DAILY|09343|104387|/equities/samsung-electronics-co-ltd?cid=104387|MSCI_EEM|-40.599998474121|1||0|0|40.6||1|0.29697|0.29697|0|0|0|1|0|-29.697|0
2024-02-10 17:12:18|DAILY|09344|1096032|/equities/nio-inc|MSCI_EEM/EMCONSGROWTH|-6.5006732239828|23||0|-0.21561|5.93|-0.07052|36.11|0.1004|0.18834|0.27212980426097|0.607|0.1957|28|6|0.18152081316554|6.6660009680542
2024-02-10 17:12:19|DAILY|09345|103325|/equities/mediatek|MSCI_EEM|908.33448501293|5|-0.0109|2|-0.027|937|-0.01835|39.76|0.08724|0.11687|0.11145065421828|0.6|0.0815|25|10|0.10680661322645|2.6698637274549
2024-02-10 17:12:20|DAILY|09346|103233|/equities/hon-hai|MSCI_EEM|-103.42604387109|20|0.005|1|0.00495|101.5|0|24.4|-0.01277|0.00223|-0.008829627267185|0.475|0.05149|40|15|0.023476381909548|1.7220763819095
2024-02-10 17:12:21|DAILY|09347|951042|/equities/samsung-electronics-co-pref|MSCI_EEM|58682.959889915|2||0|0.00162|62000|-0.03339|24.35|-0.00347|0.01511|0.02251345809768|0.512|0.04987|43|13|0.03986927480916|1.6039417938931
2024-02-10 17:12:22|DAILY|09348|27012|/equities/america-movil-l|MSCI_EEM/EMCONSGROWTH|-15.688461598204|23|-0.038|1|-0.03803|14.67|-0.03002|31.66|-0.01262|0.00765|0.0123213631794|0.531|0.07055|32|12|0.0086289855072463|2.3211719806763
2024-02-10 17:12:23|DAILY|09349|13195|/equities/qnb|MSCI_EEM|-15.886189294439|6|-0.0316|1|-0.03163|15|-0.0221|31.84|-0.00972|0.00405|-0.006299696005163|0.531|0.06351|32|15|-0.0196552734375|1.913556640625
2024-02-10 17:12:24|DAILY|09350|103225|/equities/united-micro|MSCI_EEM|-50.738370608119|2||0|-0.00927|48.1|0.03564|24.93|0.01058|0.03974|0.068190669104492|0.475|0.07867|40|10|0.13642284569138|2.5944859719439
2024-02-10 17:12:26|DAILY|09351|993261|/equities/hyundai-motor?cid=993261|MSCI_EEM|-50.738370608119|2||0|-0.00927|48.1|0.03564|0.62|0.00026|0.00099|0.14355930337788|0.012|0.00197|40|10|0|0
2024-02-10 17:12:26|DAILY|09352|992964|/equities/yum-china-holdings-inc|MSCI_EEM/R1000GROWTH/R1000VALUE|37.092318491512|3|0.0621|2|-0.00198|40.31|-0.036|33.26|-0.01912|0.01268|-0.011557793396565|0.581|0.08491|31|11|0.0093949661181025|2.7431297192643
2024-02-10 17:12:27|DAILY|09353|11111|/equities/national-bank-kt|MSCI_EEM/MSCI_FRONTIER|-1004.7384246035|4|0.0062|1|0.00621|972|0.05|24.9|-0.0054|0.01249|0.0054487419976292|0.45|0.04003|40|11|0.011513513513514|1.2447837837838
2024-02-10 17:12:28|DAILY|09354|943202|/equities/novatek-gdr|MSCI_EEM|-76.347951475549|46||0|-0.7683|50|-0.09328|25.8|-0.00078|0.02114|0.047259972538496|0.5|0.09499|20|6|17.687770053476|4.2515632798574
2024-02-10 17:12:29|DAILY|09355|941323|/equities/natl-bk-of-ad|MSCI_EEM|-14.649326261786|9|-0.0656|2|-0.06061|13.64|0.01364|28.39|-0.00894|0.01598|0.014100671760831|0.417|0.06263|36|11|0.0065194174757281|1.8930067961165
2024-02-10 17:12:31|DAILY|09356|103439|/equities/fubon-fin-hldg|MSCI_EEM|62.806727789516|8||0|0.00155|64.7|0.00594|28.31|0.00149|0.02451|0.01739175062897|0.371|0.04764|35|7|0.045581162324649|1.6255080160321
2024-02-10 17:12:32|DAILY|09357|52704|/equities/wal-mart-v?cid=52704|MSCI_EEM/EMCONSGROWTH|3.8719760706447|7|0.0107|1|0.01065|4.27|0.06962|23.88|-0.04625|-0.02355|0.019409870929956|0.488|0.07803|41|11|0.078040609137056|3.0185502538071
2024-02-10 17:12:32|DAILY|09358|103227|/equities/delta-electron|MSCI_EEM|-295.94658009725|39|-0.0449|1|-0.04485|287.5|-0.09078|29.97|0.00938|0.02345|0.038595467036143|0.781|0.07802|32|19|0.081893681043129|2.4052447342026
2024-02-10 17:12:33|DAILY|09359|1165509|/equities/xpeng-inc|MSCI_EEM/EMCONSGROWTH|-9.523634078713|43||0|-0.4396|8.49|-0.07094|27.53|-0.00416|0.05295|0.0023026300719062|0.5|0.1952|30|10|0.056026497695853|6.4830887096774
2024-02-10 17:12:34|DAILY|09360|1164093|/equities/li-auto-inc|MSCI_EEM/EMCONSGROWTH|-31.184251505923|24|-0.0968|1|-0.09676|30.71|-0.0699|28.83|0.00277|0.06705|0.11120921467463|0.633|0.16792|30|10|0.1803536036036|5.5168400900901
2024-02-10 17:12:36|DAILY|09361|27101|/equities/financiero-banorte|MSCI_EEM|174.05541588305|82||0|0.20379|184.12|0.08552|30.77|-0.02906|-0.00118|0.0160809369829|0.548|0.08649|31|12|0.078459903381642|3.0617391304348
2024-02-10 17:12:37|DAILY|09362|103440|/equities/cathay-fin-hld|MSCI_EEM|-44.720810619913|41||0|-0.02118|43.9|-0.01967|23.95|-0.00329|0.01252|0.012908685277481|0.45|0.04515|40|10|0.012941883767535|1.4656332665331
2024-02-10 17:12:37|DAILY|09363|103009|/equities/nan-ya-plastic|MSCI_EEM|-62.825894276062|31||0|-0.06298|61|0.01398|30.22|0.00312|0.01948|0.020102463715377|0.5|0.05312|32|7|-0.0057773319959879|1.6766930792377
2024-02-10 17:12:38|DAILY|09364|968966|/equities/beigene|MSCI_EEM|-162.87021541814|44||0|-0.18053|146.98|-0.01336|22.5|-0.03866|0.00301|-0.025300019079165|0.568|0.14343|44|16|0.061103581800581|4.4950242013553
2024-02-10 17:12:39|DAILY|09365|27102|/equities/fomento-economico-mexicano-ubd|MSCI_EEM/EMCONSGROWTH|226.85547653557|69|0.2479|2|0.20048|242.28|0.08046|42.04|-0.0077|0.02239|0.030560691494891|0.609|0.07255|23|9|0.041073429951691|2.2965285024155
2024-02-10 17:12:41|DAILY|09366|103449|/equities/chinatrust-fhc|MSCI_EEM|27.430261406783|83|0.1305|1|0.13052|28.15|-0.03545|27.7|0.00692|0.02424|0.02084593454106|0.485|0.0455|33|11|0.03218875502008|1.4991656626506
2024-02-10 17:12:42|DAILY|09367|103294|/equities/chunghwa-telec|MSCI_EEM/EMCONSGROWTH|117.98467722412|1||0|0|121.5|0.02532|58.71|0.00738|0.02184|0.016784860978462|0.412|0.03172|17|7|0.013074148296593|1.0120831663327
2024-02-10 17:12:42|DAILY|09368|103008|/equities/formosa-plasti|MSCI_EEM|-73.899313308664|38||0|-0.08238|72.4|0.00121|30.03|-0.00663|0.01623|-0.0011960482113726|0.531|0.04721|32|8|-0.021572144288577|1.6078847695391
2024-02-10 17:12:43|DAILY|09369|103176|/equities/china-steel|MSCI_EEM|-25.650173416418|19||0|-0.03868|24.85|0.034|35|0.00481|0.02721|-0.0072760950351438|0.571|0.06204|28|12|0.018618236472946|1.8052575150301
2024-02-10 17:12:44|DAILY|09370|27109|/equities/gmexico|MSCI_EEM|-91.434603133202|21||0|0.00908|85.58|-0.07578|31.72|-0.02665|-0.00153|0.014606300196675|0.563|0.10745|32|15|0.07552270531401|3.5785285024155
2024-02-10 17:12:46|DAILY|09371|8736|/equities/ot-bank-nyrt|MSCI_EEM|-17432.182230572|9||0|0.02838|16850|0.1691|42.75|0.06254|0.08972|0.056039682740817|0.667|0.07188|24|9|0.039611218568665|2.7562147001934
2024-02-10 17:12:47|DAILY|09372|945654|/equities/globant-sa|MSCI_EEM/MSCI_FRONTIER/R1000GROWTH|224.18428046954|10|0.0097|2|0.00037|242.99|0.18956|24.98|-0.04313|-0.00247|0.069846526978886|0.439|0.11955|41|11|0.13382284607938|4.0803775411423
2024-02-10 17:12:48|DAILY|09373|11109|/equities/kwt-fin-house|MSCI_EEM/MSCI_FRONTIER|-790.41422300276|4|0.0183|1|0.01832|778|0.08061|27.67|0.00459|0.02515|0.03507356101371|0.528|0.03916|36|13|0.030243243243243|1.2787817817818
2024-02-10 17:12:48|DAILY|09374|101600|/equities/telkom-indones|MSCI_EEM/EMCONSGROWTH|3851.0391837415|49|0.0813|2|0.0557|3980|-0.06477|45.33|-0.00021|0.02503|0.01004023396394|0.476|0.07945|21|8|0.019838|2.3731
2024-02-10 17:12:49|DAILY|09375|50014|/equities/enn-energy|MSCI_EEM|51.757523888175|12||0|-0.11281|55.05|-0.10089|43.52|0.01203|0.0626|0.0090845100549536|0.522|0.10921|23|10|-0.0074772727272728|3.7445849802372
2024-02-10 17:12:51|DAILY|09376|103729|/equities/silergy|MSCI_EEM|-430.6241701838|20||0|-0.10313|387|0.36767|32.43|0.04062|0.0864|0.13579633902392|0.533|0.14937|30|8|0.030144153225807|4.7486431451613
2024-02-10 17:12:52|DAILY|09377|103444|/equities/mega-fhc|MSCI_EEM|-38.910535649038|32|-0.0183|1|-0.01828|37.6|-0.01733|34.54|0.01347|0.03033|0.036662929711896|0.536|0.04077|28|11|0.026866733466934|1.3140090180361
2024-02-10 17:12:53|DAILY|09378|50012|/equities/greatwall-moto|MSCI_EEM/EMCONSGROWTH|-8.9158402694436|47|-0.2132|1|-0.21319|8.23|0.07503|43.91|0.18343|0.23254|0.17433183901402|0.727|0.16432|22|14|0.1076185770751|5.5196264822134
2024-02-10 17:12:53|DAILY|09379|941318|/equities/emirates-telec|MSCI_EEM|-19.592763529224|9||0|-0.03222|18.62|-0.03219|33.97|0.01707|0.03731|0.022221273613488|0.667|0.06664|30|15|0.027472249269718|1.8506815968841
2024-02-10 17:12:54|DAILY|09380|1073087|/equities/bilibili-inc|MSCI_EEM/EMCONSGROWTH|-10.440382985341|51||0|-0.25937|9.88|-0.05159|25.87|-0.00947|0.04654|0.17112576004756|0.421|0.16884|38|9|0.062445304937077|5.7946118102614
2024-02-10 17:12:56|DAILY|09381|1081842|/equities/ase-industrial|MSCI_EEM|-137.00095848751|2|0.0039|1|0.00386|130|-0.02326|27.69|-0.00501|0.02624|-0.014121113736473|0.528|0.07499|36|12|0.068634268537074|2.4780320641283
2024-02-10 17:12:57|DAILY|09382|103663|/equities/chailease|MSCI_EEM|-181.67442492428|20|-0.0466|1|-0.04658|174|0.00275|32.63|0.00613|0.03719|0.060026077227923|0.5|0.08008|30|9|0.051886773547094|2.5114398797595
2024-02-10 17:12:58|DAILY|09383|992761|/equities/zto-express-cayman-inc|MSCI_EEM|15.979013283697|4|-0.0354|1|-0.03535|17.19|-0.05281|25.12|-0.03304|-0.0061|-0.015384737652234|0.585|0.10148|41|20|0.0038489835430785|3.2308363988383
2024-02-10 17:12:59|DAILY|09384|996195|/equities/cp-all-pcl-drc|MSCI_EEM/EMCONSGROWTH|-55.810857182774|17||0|0.02358|54.25|-0.1004|40.83|0.02063|0.03714|0.0063897017946944|0.542|0.05737|24|7|-0.017425702811245|1.8706425702811
2024-02-10 17:12:59|DAILY|09385|8560|/equities/china-resources|MSCI_EEM/EMCONSGROWTH|-32.51860636216|192|-0.5004|1|-0.50044|28.65|-0.08824|45.61|0.0077|0.0463|0.056235715631335|0.667|0.11799|18|8|-0.0052361660079052|4.0557154150198
2024-02-10 17:13:01|DAILY|09386|103442|/equities/e.sun-fhc|MSCI_EEM|-25.255481721085|15||0|-0.02|24.5|0.01833|30.75|0.01743|0.03386|-0.0096948672596946|0.5|0.03868|32|12|0.0024418837675351|1.2299068136273
2024-02-10 17:13:02|DAILY|09387|996213|/equities/ptt-pcl-drc|MSCI_EEM|-35.157858691571|20||0|0.04478|35|0.08661|34.89|0.00534|0.02203|0.0047387264945984|0.536|0.06624|28|12|-0.007535140562249|2.1694829317269
2024-02-10 17:13:03|DAILY|09388|102993|/equities/uni-president|MSCI_EEM/EMCONSGROWTH|-73.652829750494|15|0.0267|1|0.02669|73.1|0.02153|41|-0.00914|0.00751|0.010018536637089|0.542|0.04347|24|10|0.0043817635270541|1.3839078156313
2024-02-10 17:13:03|DAILY|09389|103388|/equities/evergreen-mari|MSCI_EEM|146.27124325451|66||0|0.34513|152|-0.07444|37.04|0.20869|0.30587|0.32841369869894|0.56|0.12768|25|6|0.37472048435923|4.0768567103935
2024-02-10 17:13:04|DAILY|09390|1097278|/equities/innovent-biologics-inc|MSCI_EEM/EMCONSGROWTH|-37.272479779234|45|-0.1122|1|-0.11221|36|0.17027|37.23|0.00271|0.04428|0.086339404240382|0.654|0.17614|26|15|0.11060177865613|6.0708814229249
2024-02-10 17:13:06|DAILY|09391|27024|/equities/cemex-cpo|MSCI_EEM|-14.631302327973|2||0|-0.03668|13.13|0.00065|34.47|0.01597|0.04667|0.073663946697|0.6|0.09841|30|13|0.094588405797102|3.614284057971
2024-02-10 17:13:07|DAILY|09392|103026|/equities/formosa-chem-f|MSCI_EEM|-58.375662000859|31||0|-0.07003|57.1|-0.03404|26.86|-0.01036|0.00521|-0.0018475550511856|0.556|0.04543|36|14|-0.034502507522568|1.4700571715145
2024-02-10 17:13:08|DAILY|09393|50130|/equities/caphold|MSCI_EEM|190201.41221928|105|0.1769|1|0.17692|202312|0.05742|36.96|-0.01514|0.01002|0.0044942639359384|0.48|0.12399|25|9|0.070682879377432|3.5832558365759
2024-02-10 17:13:09|DAILY|09394|50209|/equities/sibanye|MSCI_EEM|-2331.3283457249|19|-0.1297|1|-0.12969|1973|-0.05738|28.06|-0.05524|-0.00428|0.0032695024740933|0.556|0.1387|36|14|0.016255836575876|4.6958784046693
2024-02-10 17:13:09|DAILY|09395|12548|/equities/emirates-nbd|MSCI_EEM|-18.542661385385|3||0|-0.00575|17.3|-0.0241|32.13|-0.00503|0.01629|0.01887574014876|0.469|0.06931|32|8|0.044920388349515|2.177386407767
2024-02-10 17:13:11|DAILY|09396|103257|/equities/asustek|MSCI_EEM|-475.34557054848|16|0.0112|1|0.01119|452|0.22301|35.07|0.01129|0.05276|0.078731566004143|0.393|0.05466|28|8|0.084279839518556|2.0610702106319
2024-02-10 17:13:12|DAILY|09397|103492|/equities/novatek-microe|MSCI_EEM|503.62853834968|68|0.1114|2|0.0766|506|0.04019|44.24|0.11777|0.15486|0.18403577356662|0.524|0.09244|21|6|0.11468473895582|3.0014307228916
2024-02-10 17:13:12|DAILY|09398|996216|/equities/siam-cement-pcl-drc|MSCI_EEM|-278.81932379783|22|-0.0865|1|-0.08651|264|-0.03344|34.82|0.00957|0.02381|-0.018092542636874|0.393|0.05127|28|9|-0.029314257028112|1.5896606425703
2024-02-10 17:13:13|DAILY|09399|41491|/equities/soquimich-b|MSCI_EEM|-42821.66057146|26||0|-0.20208|39177|0.00836|26.53|-0.02809|0.01868|0.061842378021826|0.605|0.11168|38|16|0.1237366892546|3.8252371732817
2024-02-10 17:13:14|DAILY|09400|32488|/equities/agricultural-bank-of-china|MSCI_EEM|2.9190526820416|12||0|0.00658|3.06|0.05923|37.07|-0.01328|0.00671|-0.0053065268350994|0.63|0.06536|27|16|-0.0016333992094862|2.0866600790514
2024-02-10 17:13:16|DAILY|09401|996187|/equities/airports-of-thailand-pcl-drc|MSCI_EEM|60.929746151275|5|0.0223|2|0.01176|64.5|-0.08897|36.74|0.0086|0.02654|0.013107779005423|0.593|0.06264|27|12|0.0022158634538153|1.964703815261
2024-02-10 17:13:17|DAILY|09402|103443|/equities/yuanta-fhc|MSCI_EEM|26.049139324083|6||0|-0.00369|27|0.04743|32.03|0.00875|0.02207|0.012364418555397|0.613|0.04565|31|15|0.043164328657315|1.5017104208417
2024-02-10 17:13:17|DAILY|09403|103274|/equities/realtek|MSCI_EEM|-469.72096010875|17|0.0369|1|0.03691|463.5|0.06299|37.77|0.04742|0.07721|0.055523103710581|0.615|0.0927|26|10|0.090524048096192|3.0143156312625
2024-02-10 17:13:18|DAILY|09404|102981|/equities/twn-cement|MSCI_EEM|-33.015455723449|19||0|-0.04599|32.15|-0.04249|35|0.01009|0.03538|0.011662827557838|0.464|0.03996|28|6|-0.018309619238477|1.3839248496994
2024-02-10 17:13:19|DAILY|09405|21010|/equities/credicorp-ltd|MSCI_EEM/MSCI_FRONTIER|142.75148505232|56||0|0.17726|154.28|-0.085|29.64|-0.00588|0.0388|0.038705288736879|0.545|0.09178|33|10|0.0033930300096805|2.902825750242
2024-02-10 17:13:21|DAILY|09406|103450|/equities/first-fhc|MSCI_EEM|-27.15406374615|33|-0.0037|1|-0.00372|26.8|0.00704|26.83|-0.00227|0.00845|0.0084781094571267|0.528|0.0376|36|14|0.022223446893788|1.2113106212425
2024-02-10 17:13:22|DAILY|09407|16304|/equities/china-lodging-gro|MSCI_EEM/EMCONSGROWTH|-34.080789485727|43|-0.0775|1|-0.07752|31.89|-0.10308|27.53|-0.0404|-0.00195|0.028900111012906|0.5|0.13334|36|10|0.035493707647628|3.9681723136496
2024-02-10 17:13:23|DAILY|09408|100019|/equities/kingdee-intl|MSCI_EEM|-9.1412315496716|47||0|-0.26711|7.71|-0.2228|34.5|-0.0076|0.04806|0.020059343494827|0.571|0.16003|28|11|0.068890316205534|5.4613043478261
2024-02-10 17:13:23|DAILY|09409|41378|/equities/gold-fields-ltd|MSCI_EEM|25129.577862339|11|-0.0155|2|-0.03612|25908|-0.04182|29.09|-0.0029|0.05378|0.082507277468006|0.543|0.12805|35|11|0.1656780155642|4.2429445525292
2024-02-10 17:13:24|DAILY|09410|943822|/equities/conch-venture|MSCI_EEM|5.7289130519286|4|-0.0611|1|-0.06113|5.99|-0.16388|32.55|-0.02854|0.01024|-0.037691329110888|0.548|0.09994|31|12|-0.14648023715415|3.010652173913
2024-02-10 17:13:26|DAILY|09411|32492|/equities/china-pacific-insurance|MSCI_EEM|13.571292327361|12|0.0299|2|0|15.1|-0.20776|32.29|0.0085|0.04555|0.01183314028642|0.452|0.10853|31|10|-0.040839920948617|3.4434693675889
2024-02-10 17:13:27|DAILY|09412|103495|/equities/unimicron-tech|MSCI_EEM|166.50007206505|11|0.0371|2|0.00857|176.5|0.02813|26.65|-0.00059|0.03767|0.084753519249138|0.514|0.12427|37|11|0.19414759036145|4.073436746988
2024-02-10 17:13:28|DAILY|09413|13893|/equities/zijin-mining-group|MSCI_EEM|10.837119011089|12||0|-0.07282|11.46|-0.08386|27.03|-0.00175|0.03416|0.080690456762264|0.622|0.12373|37|18|0.1578743818002|4.2568140454995
2024-02-10 17:13:28|DAILY|09414|103664|/equities/tcfhc|MSCI_EEM|-26.036807859858|18|-0.0192|1|-0.01916|25.6|0.00617|28.85|0.0069|0.02015|0.017845281973773|0.618|0.03742|34|11|0.031432865731463|1.1840280561122
2024-02-10 17:13:29|DAILY|09415|1168688|/equities/haier-smart-home-co|MSCI_EEM/EMCONSGROWTH|21.305320115233|12||0|0.04241|23.35|-0.0324|36.14|-0.03889|-0.00857|-0.026073745974845|0.524|0.11999|21|6|0.023062337662338|3.6840077922078
2024-02-10 17:13:31|DAILY|09416|103276|/equities/quanta|MSCI_EEM|232.42259928149|32|0.1833|1|0.18329|255|-0.18716|31.16|0.01987|0.05549|0.11002326243179|0.516|0.07169|31|9|0.16163891675025|2.3108575727182
2024-02-10 17:13:32|DAILY|09417|1163128|/equities/smoore-international-holdings-ltd|MSCI_EEM|-5.6202933556569|46|-0.1947|1|-0.19466|5.13|-0.04641|41.95|0.05168|0.08892|-0.0096036282368966|0.75|0.17464|20|11|-0.10337443438914|5.7255837104072
2024-02-10 17:13:33|DAILY|09418|32500|/equities/lenovo-group-ltd|MSCI_EEM|-9.4378284020332|18||0|-0.15152|8.12|-0.09888|33.17|-0.02782|0.01605|0.031889867925543|0.467|0.11013|30|9|0.077057312252964|3.7211976284585
2024-02-10 17:13:34|DAILY|09419|101040|/equities/china-shenhua-ss|MSCI_EEM|27.742687044353|12|0.032|2|0.01184|29.9|0.10882|40.04|-0.02442|0.01472|0.038720460029322|0.52|0.08762|25|9|0.080775691699605|2.8622470355731
2024-02-10 17:13:35|DAILY|09420|985212|/equities/bid-corporation-ltd|MSCI_EEM|43367.461762838|61|0.0399|1|0.03991|44761|0.01937|46.1|-0.02479|0.00242|0.010215563599042|0.571|0.10542|21|10|0.04825|3.15
2024-02-10 17:13:36|DAILY|09421|102323|/equities/sm-prime-hldgs|MSCI_EEM/MSCI_FRONTIER|32.902108202717|89||0|0.11774|34.65|-0.09744|39.91|-0.03871|-0.01036|0.0058349879363468|0.435|0.08704|23|6|0.0053946322067595|2.89412027833
2024-02-10 17:13:37|DAILY|09422|103469|/equities/largan-precisi|MSCI_EEM|-2573.1119430401|22||0|-0.09249|2355|0.1931|28.68|0.00298|0.03112|-0.0013307139018599|0.676|0.07834|34|14|-0.050088353413655|2.6381546184739
2024-02-10 17:13:38|DAILY|09423|49990|/equities/china-longyuan|MSCI_EEM|-5.0806800125867|51|-0.2406|1|-0.24059|4.64|-0.10015|34.36|-0.00826|0.02826|0.017162930465813|0.607|0.14576|28|12|0.045657114624506|4.6325316205534
2024-02-10 17:13:39|DAILY|09424|13874|/equities/china-gas-holdings|MSCI_EEM|-7.5397686956405|18||0|-0.02168|6.77|-0.08867|49.75|0.03792|0.0785|-0.031636719629169|0.55|0.10349|20|7|-0.10911166007905|3.4909150197628
2024-02-10 17:13:40|DAILY|09425|996186|/equities/advanced-info-service-pcl-drc|MSCI_EEM/EMCONSGROWTH|-221.70692475463|75||0|-0.00465|214|0.0514|35.46|-0.01373|0.00273|0.011623768339348|0.731|0.05214|26|12|0.0065672690763052|1.7234799196787
2024-02-10 17:13:41|DAILY|09426|103218|/equities/hotai-motor|MSCI_EEM/EMCONSGROWTH|-664.37161756352|16|-0.0521|1|-0.05208|637|0.05524|32.73|0.00739|0.02593|0.012804625309436|0.6|0.07727|30|13|0.017045135406219|2.3773660982949
2024-02-10 17:13:42|DAILY|09427|976844|/equities/magnit-cfd|MSCI_EEM/EMCONSGROWTH|-13.880945811014|3||0|0.11017|6.55|0.01252|27.5|-0.04208|0.09346|0.015929440150149|0.5|0.14046|20|6|316.47041123188|4.7144510869565
2024-02-10 17:13:43|DAILY|09428|996189|/equities/bangkok-dusit-medical-services-drc|MSCI_EEM/EMCONSGROWTH|26.496605825561|32|0.0188|2|0.00909|27.75|-0.06957|41.96|-0.01375|0.01308|0.014636248215107|0.652|0.0645|23|9|0.018834337349398|2.3361214859438
2024-02-10 17:13:44|DAILY|09429|103393|/equities/yang-ming-mari|MSCI_EEM|-52.141833795672|19||0|-0.03074|47.3|0.12326|30.59|0.1298|0.18831|0.16743311148101|0.625|0.10758|32|9|0.26079237713139|4.094186559679
2024-02-10 17:13:45|DAILY|09430|103445|/equities/taishin-fhc|MSCI_EEM|-17.635730159999|17||0|-0.03116|17.1|-0.0112|35.04|0.02947|0.03981|0.014203779683369|0.643|0.04546|28|12|0.026843530591775|1.4338746238716
2024-02-10 17:13:46|DAILY|09431|103441|/equities/china-dvlp-fin|MSCI_EEM|-12.263514634309|15||0|0.01681|12.1|0.01844|35.11|0.02379|0.04723|0.0076516944556116|0.607|0.04908|28|8|0.033630892678034|1.6871053159478
2024-02-10 17:13:47|DAILY|09432|13206|/equities/industries-qat|MSCI_EEM|-12.623051252757|17|-0.0411|1|-0.04108|11.67|0.02718|28|0.00122|0.02628|0.024106723447679|0.583|0.06296|36|15|0.0258115234375|2.174380859375
2024-02-10 17:13:48|DAILY|09433|1050117|/equities/zai-lab|MSCI_EEM/EMCONSGROWTH|-22.731000201573|34||0|-0.28154|18.68|-0.13102|27.78|-0.04548|0.02507|0.0095289259450202|0.556|0.17899|36|12|0.042385285575992|5.8606272991287
2024-02-10 17:13:49|DAILY|09434|941316|/equities/ad-commercial|MSCI_EEM|-9.0042370156974|6|-0.0308|1|-0.03079|8.5|0.04522|33.77|-0.01425|0.01659|0.042316076062294|0.533|0.07169|30|10|0.024893909626719|2.0064449901768
2024-02-10 17:13:50|DAILY|09435|1115063|/equities/wuxi-apptec-co|MSCI_EEM|-63.517148070533|47||0|-0.43379|47.25|0.17784|30.19|-0.02389|0.02223|0.031848363701305|0.531|0.14151|32|11|0.046739130434783|4.8915039525692
2024-02-10 17:13:52|DAILY|09436|1164709|/equities/ke-holdings-inc|MSCI_EEM|-14.607655439794|95||0|-0.108|13.38|-0.07129|26.13|-0.09773|-0.03517|0.010884977040105|0.7|0.1958|30|13|0.027337129840547|6.192416856492
2024-02-10 17:13:53|DAILY|09437|13889|/equities/picc-property---casualty|MSCI_EEM|8.9623930027433|28|-0.0063|1|-0.0063|9.46|-0.1022|31.77|-0.02698|0.00853|0.032045401343022|0.484|0.08917|31|9|0.019760869565217|2.9246373517787
2024-02-10 17:13:53|DAILY|09438|103293|/equities/au-optronics|MSCI_EEM|-19.521537630141|3|0.014|1|0.01404|18.05|-0.05115|32.97|0.02426|0.05916|0.096418793527355|0.367|0.10392|30|6|0.098128153380424|3.3355136226034
2024-02-10 17:13:54|DAILY|09439|103438|/equities/hua-nan-fin|MSCI_EEM|21.160923811325|2|-0.0068|1|-0.00685|21.75|0.02387|25.56|-0.00462|0.01059|0.0063740141384776|0.513|0.03398|39|10|0.010330661322645|1.2130080160321
2024-02-10 17:13:55|DAILY|09440|1012812|/equities/globalwafers-co-ltd|MSCI_EEM|-607.7133590058|25|-0.0017|1|-0.00172|579|0.20582|30.44|0.01857|0.0451|-0.0011666535651566|0.656|0.09503|32|17|0.069952905811623|2.9772204408818
2024-02-10 17:13:57|DAILY|09441|103546|/equities/innolux|MSCI_EEM|15.305633432583|31|0.2444|2|0.20818|16.25|0.08907|41.48|0.08092|0.11687|0.13238774853487|0.565|0.09584|23|8|0.10882215447154|3.3553739837398
2024-02-10 17:13:58|DAILY|09442|103459|/equities/president-chai|MSCI_EEM/EMCONSGROWTH|262.46085803466|3|-0.0111|1|-0.01111|267|0.0089|34.31|-0.01931|-0.00345|-0.0004643649911369|0.517|0.04164|29|10|-0.0070932798395185|1.3197652958877
2024-02-10 17:13:58|DAILY|09443|103237|/equities/yageo-corp|MSCI_EEM|-578.57426178445|25|-0.063|1|-0.06303|550|0.06922|37.15|0.04638|0.09329|0.11308713036324|0.538|0.09502|26|10|0.059959595959596|2.8279565656566
2024-02-10 17:13:59|DAILY|09444|102177|/equities/ayala-land|MSCI_EEM/MSCI_FRONTIER|32.32157429951|13|0.0175|1|0.01749|34.9|0.05402|32.06|-0.00569|0.02742|0.0050382499790435|0.548|0.09619|31|12|0.0068011928429423|2.9481491053678
2024-02-10 17:14:00|DAILY|09445|32497|/equities/anhui-conch-cement|MSCI_EEM|-17.11658706846|90||0|-0.21493|15.78|0.11779|38.46|0.00132|0.03986|-0.01664671825135|0.667|0.09647|24|9|-0.11006225296443|2.9880909090909
2024-02-10 17:14:02|DAILY|09446|1177479|/equities/northam-platinum-holdings|MSCI_EEM|-12948.75088069|3||0|-0.09544|10710|0.00514|46.64|-0.01135|0.06702|0.017954093837935|0.364|0.1666|22|3|0.054610894941634|5.4484766536965
2024-02-10 17:14:03|DAILY|09447|990796|/equities/postal-savings-bank-of-china-co-ltd|MSCI_EEM|3.6332069236682|13|0.0627|1|0.06267|3.9|-0.09383|34.48|-0.00199|0.02947|0.0029553117006838|0.69|0.08099|29|14|-0.0094525691699604|2.8186067193676
2024-02-10 17:14:04|DAILY|09448|103501|/equities/taiwan-mobile|MSCI_EEM/EMCONSGROWTH|-99.598487575066|14|0.0134|1|0.01337|98.5|-0.02605|41|0.0008|0.01283|0.011013255596107|0.583|0.02992|24|11|-0.010029087261785|1.059186559679
2024-02-10 17:14:04|DAILY|09449|13194|/equities/qa-islamic-bk|MSCI_EEM|18.863910310944|1||0|0|20.24|0.07945|35.31|-0.00338|0.01689|0.0047577447575676|0.586|0.06721|29|13|0.0375849609375|1.905693359375
2024-02-10 17:14:05|DAILY|09450|50547|/equities/cezp?cid=50547|MSCI_EEM|-892.74584143332|54|-0.1465|1|-0.14645|830.5|0.04932|32.6|0.0208|0.04302|0.044092619882462|0.5|0.06112|30|11|0.061870029097963|1.9714335596508
2024-02-10 17:14:07|DAILY|09451|1012654|/equities/shanghai-commercial-savings-bank|MSCI_EEM|-46.00982182211|15||0|-0.00674|44.2|-0.04545|28.94|-0.0192|0.00463|-0.0028383533042498|0.441|0.05386|34|10|-0.0054839679358717|1.7140881763527
2024-02-10 17:14:08|DAILY|09452|103285|/equities/advantech-co-ltd|MSCI_EEM|345.5347151799|2|0.0519|2|0.01507|370.5|-0.11039|43.35|-0.01628|0.02356|-0.015893851181579|0.435|0.06724|23|6|0.047993987975952|2.4447675350701
2024-02-10 17:14:09|DAILY|09453|103448|/equities/sinopac-fhc|MSCI_EEM|-19.433158845545|17||0|-0.00261|19.1|0.03276|35.07|-0.00267|0.01701|0.025896200476913|0.536|0.05105|28|11|0.046259519038076|1.5004098196393
2024-02-10 17:14:10|DAILY|09454|41375|/equities/anglo-american-platinum-ltd|MSCI_EEM|-81752.320540521|18||0|-0.14494|68636|0.10367|42.13|0.00918|0.061|0.10241744956714|0.5|0.18691|24|9|-0.0013054474708171|5.3012470817121
2024-02-10 17:14:10|DAILY|09455|50024|/equities/citic-sec|MSCI_EEM|-16.123057837713|43||0|-0.07891|14.24|-0.04924|34.64|-0.00764|0.01926|-0.014527553407623|0.5|0.09196|28|8|0.0038626482213439|3.1826146245059
2024-02-10 17:14:12|DAILY|09456|1155056|/equities/china-feihe-ltd|MSCI_EEM/EMCONSGROWTH|-3.9085912770311|51|-0.2091|1|-0.20905|3.67|-0.03268|40.08|-0.01829|0.01831|0.031166840081705|0.625|0.1389|24|12|-0.047064229249012|4.3215652173913
2024-02-10 17:14:13|DAILY|09457|1089444|/equities/china-tower-corporation-ltd|MSCI_EEM|0.79695985311163|11|0.1186|2|0.09756|0.9|0.07895|37.11|-0.01989|0.00328|-0.029004783713802|0.667|0.09169|27|13|-0.044367588932806|2.8451936758893
2024-02-10 17:14:14|DAILY|09458|8582|/equities/bankcomm|MSCI_EEM|4.4628648831215|4|-0.0054|2|-0.02893|4.7|-0.08247|43.87|0.00191|0.02788|-0.011795196471425|0.261|0.06338|23|4|-0.0058883399209486|2.0544624505929
2024-02-10 17:14:15|DAILY|09459|26963|/equities/grupo-aeroportuario-del-pacifico-b|MSCI_EEM|-287.03329676853|21|0.0279|1|0.02792|279.82|0.17201|28.19|-0.03749|-0.00321|0.0090332678534536|0.556|0.10029|36|12|0.053784541062802|3.3058347826087
2024-02-10 17:14:16|DAILY|09460|1096239|/equities/tencent-music-entertainment-group|MSCI_EEM/EMCONSGROWTH|8.5132322706828|4||0|-0.01327|9.67|0.1639|33.23|0.01235|0.04546|0.085138144646022|0.581|0.14841|31|15|0.05002807357212|4.8777357212004
2024-02-10 17:14:18|DAILY|09461|103248|/equities/accton|MSCI_EEM|507.4752119963|11||0|0.01107|548|0.07115|34.03|-0.01963|0.02498|0.07808741890837|0.483|0.11264|29|8|0.15468104312939|3.658037111334
2024-02-10 17:14:19|DAILY|09462|13955|/equities/southern-copper-corp.|MSCI_EEM/MSCI_FRONTIER/R1000GROWTH/R1000VALUE|-84.1144649331|19||0|0.00602|80.16|0.03831|29.85|0.01231|0.04218|0.044324980146731|0.676|0.08334|34|12|0.093192642787996|2.8933417231365
2024-02-10 17:14:19|DAILY|09463|992966|/equities/gds-holdings-ltd|MSCI_EEM|-6.366979960839|50||0|-0.43886|5.92|-0.0316|25.89|-0.0516|-0.01034|0.010216800038127|0.421|0.18038|38|9|-0.091957405614714|5.4692671829622
2024-02-10 17:14:20|DAILY|09464|102197|/equities/bdo-unibank|MSCI_EEM/MSCI_FRONTIER|142.53015923631|25|0.1689|2|0.15402|153.6|-0.03964|33.9|-0.01861|0.00818|0.014954805529283|0.586|0.07694|29|13|0.046319761668322|2.5244895729891
2024-02-10 17:14:21|DAILY|09465|102322|/equities/sm-investment|MSCI_EEM/MSCI_FRONTIER/EMCONSGROWTH|873.96267328016|89|0.0903|2|0.07647|915|-0.04471|54|-0.01603|0.00565|-0.021492397381492|0.353|0.09998|17|5|0.009858846918489|2.6946023856859
2024-02-10 17:14:23|DAILY|09466|27010|/equities/grupo-televisa-cp|MSCI_EEM|9.6199483345646|11|0.0079|1|0.00789|10.22|0.06241|33.06|0.00426|0.04251|-0.010814746727754|0.452|0.11177|31|8|-0.10082222222222|3.9003719806763
2024-02-10 17:14:24|DAILY|09467|1012588|/equities/vanguard-international-semiconducto|MSCI_EEM|-77.619226107584|44||0|-0.05527|73.5|0.06118|34.07|-0.00108|0.02932|0.026945778270255|0.714|0.08429|28|12|0.022383149448345|2.9828856569709
2024-02-10 17:14:24|DAILY|09468|29715|/equities/vipshop-holdings|MSCI_EEM/EMCONSGROWTH|14.910252952685|4||0|-0.0187|16.79|0.06141|31.21|0.00816|0.06891|0.02376495286707|0.515|0.13948|33|11|0.088040658276864|4.871087124879
2024-02-10 17:14:25|DAILY|09469|1096151|/equities/ganfeng-lithium|MSCI_EEM|-24.261508063695|18|-0.1511|1|-0.15109|21.35|-0.00891|38.27|0.05911|0.10138|0.045216023559217|0.538|0.16146|26|13|0.12694861660079|5.6624644268775
2024-02-10 17:14:26|DAILY|09470|50049|/equities/zhongsheng-hld|MSCI_EEM/EMCONSGROWTH|-16.141229822456|48|-0.2153|1|-0.21526|13.78|-0.1255|53.56|0.07636|0.11082|0.052273492213145|0.556|0.1324|18|7|-0.044161226508407|4.2415400593472
2024-02-10 17:14:28|DAILY|09471|12865|/equities/com-intl-bk|MSCI_EEM/MSCI_FRONTIER|-87.611325379684|4||0|0.03325|80.49|-0.01203|31.06|0.00845|0.03849|3.6615350735096E-5|0.531|0.07277|32|12|0.086136409227683|2.4663751253761
2024-02-10 17:14:28|DAILY|09472|996211|/equities/ptt-exploration-and-production-drc|MSCI_EEM|147.20227790809|29||0|0.01987|154|-0.07927|33.38|0.02586|0.04468|0.068188977534677|0.552|0.06879|29|10|0.04824297188755|2.2241054216867
2024-02-10 17:14:29|DAILY|09473|102170|/equities/ayala-corp|MSCI_EEM/MSCI_FRONTIER|657.03754254576|2|-0.021|1|-0.02098|700|0.08333|52.89|0.03561|0.05767|0.042544622705427|0.632|0.08481|19|11|0.01813717693837|2.7760825049702
2024-02-10 17:14:30|DAILY|09474|13191|/equities/masraf-al-raya|MSCI_EEM|-2.422568721084|11||0|-0.04002|2.351|-0.01202|31.69|0.01022|0.03285|-0.013651322116228|0.563|0.05131|32|12|-0.0426083984375|1.5734189453125
2024-02-10 17:14:31|DAILY|09475|13887|/equities/china-cosco-holdings|MSCI_EEM|-8.5953572770231|1||0|0|7.71|-0.07995|38.92|0.07478|0.11995|0.066779143770082|0.654|0.12652|26|12|0.17477272727273|4.4941709486166
2024-02-10 17:14:33|DAILY|09476|50000|/equities/china-res-gas|MSCI_EEM|-24.114033414746|19||0|-0.05579|22|-0.08055|41.42|0.00973|0.02979|0.01146169564088|0.708|0.10797|24|13|-0.038489130434783|3.617709486166
2024-02-10 17:14:33|DAILY|09477|32499|/equities/tsingtao-brewery|MSCI_EEM/EMCONSGROWTH|-48.826130637117|190||0|-0.37483|47.2|0.13449|51.44|0.06323|0.08698|0.092198485584468|0.625|0.13194|16|10|0.023150197628458|3.9594634387352
2024-02-10 17:14:34|DAILY|09478|103623|/equities/pegatron|MSCI_EEM|81.542156154326|9||0|-0.01858|84.5|0.03504|31.84|-0.00026|0.0323|0.011055764243721|0.452|0.0538|31|5|0.03349648241206|1.6989829145729
2024-02-10 17:14:35|DAILY|09479|8544|/equities/wharf-holdings|MSCI_EEM|23.472786391914|4|0.0318|2|0.018|25.45|0.32749|43.7|0.0597|0.09105|0.063207856516877|0.522|0.10128|23|8|0.050344246031746|3.139128968254
2024-02-10 17:14:36|DAILY|09480|27075|/equities/bimbo-a|MSCI_EEM|-84.639920888605|22|-0.0664|1|-0.06638|78.34|0.0676|46.09|-0.00538|0.02154|0.057590725446717|0.636|0.10452|22|11|0.10046763285024|3.2878231884058
2024-02-10 17:14:38|DAILY|09481|50181|/equities/clicks|MSCI_EEM/EMCONSGROWTH|29548.566920898|71|0.1421|2|0.10884|30268|0.05357|35.48|-0.06165|-0.03636|0.038582057046679|0.444|0.10327|27|11|0.032972762645914|3.1299114785992
2024-02-10 17:14:39|DAILY|09482|9215|/equities/china-res-power|MSCI_EEM|-16.269746789702|15||0|0.05087|15.7|-0.06056|38.38|0.01511|0.04569|0.041932975823597|0.654|0.12553|26|11|0.075469367588933|3.9657361660079
2024-02-10 17:14:40|DAILY|09483|103223|/equities/lite-on-tech|MSCI_EEM|-116.18984890679|19||0|0.05607|113|0.06512|44.55|0.02635|0.06479|0.058200325986264|0.455|0.06113|22|4|0.10183066132265|2.3131623246493
2024-02-10 17:14:40|DAILY|09484|12547|/equities/emaar-properti|MSCI_EEM|-7.8277688269081|15||0|0.03217|7.7|0.04395|36.29|0.02604|0.05685|0.093429959651371|0.5|0.06896|28|6|0.083165048543689|2.345259223301
2024-02-10 17:14:41|DAILY|09485|100117|/equities/sunac|MSCI_EEM|-1.4042423618392|43||0|-0.35196|1.16|0.1393|29.96|-0.04821|0.03422|-0.014377394272187|0.583|0.23199|24|8|-0.2825505913272|6.3717582128778
2024-02-10 17:14:43|DAILY|09486|941317|/equities/aldar-properti|MSCI_EEM|-5.2555319415189|17||0|0.01584|5.13|-0.07509|36.14|0.03407|0.05888|0.080118994011549|0.536|0.06451|28|8|0.10306906614786|2.1276789883269
2024-02-10 17:14:44|DAILY|09487|13894|/equities/china-national-building-material|MSCI_EEM|-3.0436596963158|46||0|-0.18824|2.76|0.0962|37.19|0.03104|0.06329|0.044311379258241|0.462|0.12615|26|7|-0.073191699604743|3.9664911067194
2024-02-10 17:14:45|DAILY|09488|41422|/equities/banco-de-chile-(sn)|MSCI_EEM|103.12049954827|67|0.1402|1|0.14018|107.85|0.051|31.13|-0.03268|-0.00332|0.001988908535411|0.516|0.08136|31|11|0.050383123181377|2.5408273520854
2024-02-10 17:14:46|DAILY|09489|11169|/equities/mobile-telecom|MSCI_EEM/MSCI_FRONTIER|510.58842781294|57|0.0559|2|0.04251|515|-0.04473|30.42|-0.01579|0.0072|-0.0031057787188397|0.548|0.04603|31|9|-0.0013903903903904|1.314044044044
2024-02-10 17:14:46|DAILY|09490|103446|/equities/shin-kong-fhc|MSCI_EEM|-8.7047242697684|40||0|-0.03444|8.41|-0.02682|23.98|-0.00876|0.01106|0.015522943856848|0.625|0.04575|40|15|-0.0055150300601202|1.5076953907816
2024-02-10 17:14:48|DAILY|09491|39228|/equities/mobilnye-telesistemy-adr|MSCI_EEM/EMCONSGROWTH|-6.9352925774729|5||0|-0.23291|5.5|-0.05414|33.63|0.01133|0.03851|0.010435099007648|0.375|0.05584|16|1|-0.083488929889299|2.0450867158672
2024-02-10 17:14:49|DAILY|09492|103399|/equities/wan-hai-lines|MSCI_EEM|-52.659479369869|19||0|-0.05819|47.75|0.05956|30.63|0.08267|0.12429|0.094414207050301|0.531|0.12444|32|11|0.16422845691383|4.3235871743487
2024-02-10 17:14:50|DAILY|09493|990779|/equities/genscript-biotech-corp|MSCI_EEM|-16.318474389134|47||0|-0.33|13.4|-0.0991|30.13|-0.00559|0.04205|0.044252251155875|0.5|0.17177|32|11|0.058105940594059|5.8607564356436
2024-02-10 17:14:51|DAILY|09494|18288|/equities/motherson-sumi-systems|MSCI_EEM|110.22445853536|45|0.292|1|0.29196|121.25|-0.06934|33.59|0.00885|0.0376|0.052130475547398|0.793|0.11375|29|18|0.08521905697446|3.7523231827112
2024-02-10 17:14:52|DAILY|09495|959032|/equities/chinasoft-international-ltd|MSCI_EEM|-5.1985014994134|46|-0.2091|1|-0.20911|4.69|0.22268|34.54|-0.01917|0.02475|0.055536833632705|0.679|0.15777|28|14|0.059364624505929|4.7721916996047
2024-02-10 17:14:54|DAILY|09496|1057321|/equities/gulf-energy-drc|MSCI_EEM|-46.14809274992|11||0|0.00575|43.75|-0.03006|44.82|0.02446|0.0514|0.012159146826372|0.591|0.07124|22|8|-0.03456124497992|2.6279708835341
2024-02-10 17:14:54|DAILY|09497|103273|/equities/micro-star-international-co|MSCI_EEM|-196.12179176356|23|0.0187|1|0.01867|191|0.39636|44.27|0.05166|0.08384|0.066121016656864|0.455|0.09498|22|8|0.1004578313253|3.1390893574297
2024-02-10 17:14:55|DAILY|09498|27014|/equities/asur--b|MSCI_EEM|488.81075516546|39|0.2286|2|0.05522|522.22|-0.08774|32.16|-0.03814|-0.00981|0.025802896378289|0.516|0.09379|31|10|0.060943961352657|3.1621632850242
2024-02-10 17:14:56|DAILY|09499|103739|/equities/nan-ya-pcb-cor|MSCI_EEM|-232.3677054857|23||0|-0.02381|225.5|-0.04871|27.11|0.02871|0.06958|0.12914523050427|0.528|0.12333|36|12|0.21332164328657|4.2033386773547
2024-02-10 17:14:57|DAILY|09500|103077|/equities/eclat-textile|MSCI_EEM/EMCONSGROWTH|527.86912273022|2||0|-0.00714|556|0.00901|34.34|-0.00867|0.02095|0.039749431592259|0.552|0.08873|29|10|0.057445336008024|2.8561885656971
2024-02-10 17:14:59|DAILY|09501|103341|/equities/catcher-tech|MSCI_EEM|190.67135483655|22|-0.0178|1|-0.01777|193.5|0.04396|31.42|-0.01007|0.00707|-0.0082226767459102|0.613|0.06177|31|16|-0.0054944723618091|1.9789075376884
2024-02-10 17:14:59|DAILY|09502|32490|/equities/want-want-china-holdings|MSCI_EEM/EMCONSGROWTH|-4.600261207673|18|-0.0114|1|-0.01142|4.33|-0.08368|41.46|-0.01633|0.0018|-0.0086657826055219|0.625|0.09184|24|13|-0.034600790513834|2.7878922924901
2024-02-10 17:15:00|DAILY|09503|32484|/equities/tingyi-(cayman-islands)-holding|MSCI_EEM/EMCONSGROWTH|-8.1762342418|215||0|-0.39055|7.74|-0.06974|36.27|-0.03261|-0.00987|0.0056247080528076|0.682|0.09236|22|11|-0.029524703557312|3.2018794466403
2024-02-10 17:15:01|DAILY|09504|42646|/equities/hellenic-telec|MSCI_EEM/EMCONSGROWTH|12.714809864334|26|-0.0126|1|-0.01264|13.28|0.04887|43.39|0.00441|0.03182|0.01424416530642|0.652|0.07027|23|11|0.0088152492668621|2.259853372434
2024-02-10 17:15:03|DAILY|09505|20685|/equities/daqq-new-energy-corp|MSCI_EEM|-20.327219383553|26|-0.1597|1|-0.15975|19.83|-0.0683|29.65|0.02698|0.08012|0.15029924839497|0.441|0.18868|34|12|0.1901403678606|6.5529477250726
2024-02-10 17:15:05|DAILY|09506|103731|/equities/formosa-petro|MSCI_EEM|72.349260539449|3||0|-0.02493|74.3|-0.01474|30.12|-0.00489|0.01004|0.01356240337762|0.545|0.05992|33|14|-0.01654718875502|1.8162289156627
2024-02-10 17:15:06|DAILY|09507|102243|/equities/intl-container|MSCI_EEM/MSCI_FRONTIER|252.06923319121|53|0.2744|2|0.26164|271|0.13447|56.12|0.01145|0.03768|0.085975888988411|0.471|0.09346|17|7|0.1035944333996|3.083055666004
2024-02-10 17:15:10|DAILY|09508|996212|/equities/ptt-global-chemical-pcl-drc|MSCI_EEM|-36.651820955581|26|-0.047|1|-0.04698|35.5|0.03968|34.68|0.01795|0.04204|-0.014162038634379|0.643|0.08548|28|12|-0.022091365461847|2.7831546184739
2024-02-10 17:15:11|DAILY|09509|100143|/equities/kingsoft|MSCI_EEM|-22.05402844492|54||0|-0.29677|19.62|-0.03992|29.97|-0.04361|0.00066|0.061803448965534|0.625|0.16746|32|13|0.063676877470356|5.0756531620553
2024-02-10 17:15:11|DAILY|09510|943516|/equities/china-vanke|MSCI_EEM|5.7691471136532|12|-0.0985|1|-0.09846|5.86|-0.16986|30.33|-0.01199|0.02417|-0.033492184686433|0.545|0.11958|33|12|-0.13490217391304|3.6990820158103
2024-02-10 17:15:13|DAILY|09511|49994|/equities/weigao-group|MSCI_EEM|-5.8650481154829|47||0|-0.32436|4.77|-0.03946|43.91|0.00389|0.04031|0.004416622008011|0.773|0.13608|22|12|-0.024458498023715|4.6971916996047
2024-02-10 17:15:14|DAILY|09512|49970|/equities/guangdong-inv|MSCI_EEM|-4.9018286736417|15||0|-0.23339|4.27|0.02375|33.27|-0.00818|0.02605|-0.041270292802335|0.767|0.08605|30|17|-0.11095355731225|2.5547826086956
2024-02-10 17:15:15|DAILY|09513|11115|/equities/agility-public-warehousing|MSCI_EEM/MSCI_FRONTIER|563.77237905576|23|0.1458|2|0.13989|603|0.01731|31.52|0.03766|0.06187|0.054565306329218|0.548|0.05828|31|9|0.019660660660661|1.9179149149149
2024-02-10 17:15:16|DAILY|09514|37875|/equities/lpp|MSCI_EEM|14638.066535708|3|-0.0105|1|-0.01047|16060|-0.09942|35.52|-0.00265|0.04807|0.074154978454888|0.552|0.12391|29|11|0.10903003875969|4.1563052325581
2024-02-10 17:15:16|DAILY|09515|1012156|/equities/win-semiconductors|MSCI_EEM|146.61574810721|1||0|0|159.5|0.12889|32.13|0.01771|0.04483|-0.0090348092029462|0.645|0.10821|31|16|-0.026906626506024|3.4183062248996
2024-02-10 17:15:18|DAILY|09516|49993|/equities/citic-bank|MSCI_EEM|3.7324684084242|12||0|0.01563|3.9|0.08475|43.52|0.01675|0.0356|0.01023442762392|0.652|0.06205|23|9|-0.0072895256916996|1.9691946640316
2024-02-10 17:15:20|DAILY|09517|102122|/equities/pfbcolom|MSCI_EEM/MSCI_FRONTIER|-32398.949745927|19|0.0033|1|0.00326|30800|-0.02078|32.73|0.01708|0.03711|0.012064711291947|0.667|0.09353|30|16|-0.014226|2.609441
2024-02-10 17:15:21|DAILY|09518|8781|/equities/richter-gedeon-nyrt|MSCI_EEM|9247.1434086276|27|0.0898|2|0.07781|9835|0.00802|34.76|-0.02333|-0.00288|0.020440011301267|0.655|0.07581|29|14|0.05425918762089|2.4343220502901
2024-02-10 17:15:22|DAILY|09519|103111|/equities/airtac|MSCI_EEM|937.42037733781|3|0.01|1|0.00995|1015|0.04393|39.84|0.00273|0.0603|0.057442771382869|0.4|0.12011|25|6|0.11907615230461|3.6843356713427
2024-02-10 17:15:22|DAILY|09520|102253|/equities/jg-summit|MSCI_EEM/MSCI_FRONTIER/EMCONSGROWTH|-41.58164600335|16||0|0.00774|39.05|-0.09674|49.55|0.0066|0.03926|0.019567672295868|0.5|0.10696|20|8|-0.02662027833002|3.4833071570577
2024-02-10 17:15:24|DAILY|09521|996198|/equities/delta-electronics-thailand-pcl-drc|MSCI_EEM|-85.093443656076|26||0|-0.04451|80.5|-0.1715|30.34|0.07132|0.14846|0.16240532280419|0.563|0.15021|32|12|0.29295582329317|5.0185753012048
2024-02-10 17:15:25|DAILY|09522|102109|/equities/ecopetrol-cn|MSCI_EEM/MSCI_FRONTIER|2260.3218659056|11|-0.0354|1|-0.03542|2315|0.0148|28.26|0.00444|0.02604|0.0026088926104549|0.543|0.09257|35|15|0.0007717717717718|2.9367117117117
2024-02-10 17:15:26|DAILY|09523|103235|/equities/compal-electrn|MSCI_EEM|-38.119407772126|19|0.0014|1|0.00139|35.9|0.16585|40.79|0.01854|0.05167|0.069198844106661|0.25|0.05644|24|4|0.077338014042126|1.7939598796389
2024-02-10 17:15:27|DAILY|09524|50116|/equities/mr-price|MSCI_EEM/EMCONSGROWTH|15671.009091028|68|0.1874|2|0.15956|16700|0.02069|38.44|-0.01804|0.00075|0.012414804407177|0.6|0.11099|25|11|0.017828793774319|3.5486760700389
2024-02-10 17:15:30|DAILY|09525|953532|/equities/phosagro-oao|MSCI_EEM|-9.787091201687|4||0|-0.97619|0.05|-0.88562|39.07|-0.01076|0.0317|-0.045802457745661|0.5|0.24912|14|3|-0.30660363636364|3.7676618181818
2024-02-10 17:15:32|DAILY|09526|13192|/equities/qa-comm-bk|MSCI_EEM|-5.4522639532977|21|-0.1041|1|-0.10413|4.99|0.00814|55.78|0.04963|0.06525|0.03389775306311|0.778|0.07795|18|11|0.0176396484375|2.49926171875
2024-02-10 17:15:33|DAILY|09527|949921|/equities/fuyao-glass-industry-group|MSCI_EEM/EMCONSGROWTH|-38.504123664657|14||0|0.04267|36.65|0.07046|55.5|0.09217|0.14803|-0.029619168421469|0.333|0.13468|18|5|0.079486166007905|4.125983201581
2024-02-10 17:15:34|DAILY|09528|996210|/equities/minor-international-pcl-drc|MSCI_EEM/EMCONSGROWTH|28.976262083631|12|0.0339|1|0.0339|30.5|0.09259|39.4|-0.02164|0.0306|0.029488680599383|0.72|0.10079|25|12|0.018095381526104|3.3533845381526
2024-02-10 17:15:35|DAILY|09529|50545|/equities/komercni-banka|MSCI_EEM|763.66931843189|2|0.0378|2|-0.00315|792|0.08538|33.23|0.01032|0.03918|0.027834020056836|0.516|0.05917|31|10|0.011061105722599|2.0210785645005
2024-02-10 17:15:35|DAILY|09530|103615|/equities/far-eastone|MSCI_EEM/EMCONSGROWTH|-81.920391642361|33||0|0.00889|79.4|0.07808|53.67|0.02925|0.0456|0.042130431771034|0.333|0.03673|18|3|0.014551102204409|1.3274498997996
2024-02-10 17:15:37|DAILY|09531|996197|/equities/central-pattana-pcl-drc|MSCI_EEM|-67.239718192358|25|-0.0361|2|-0.03053|63.5|0.02308|37.38|-0.00625|0.01724|0.004333620484853|0.615|0.08423|26|12|0.026921686746988|2.6974126506024
2024-02-10 17:15:38|DAILY|09532|100144|/equities/csr-times-elec|MSCI_EEM|-21.60730683276|98||0|-0.26716|19.86|-0.03259|38.13|0.00401|0.05572|0.068860198602141|0.542|0.14696|24|10|0.025446640316206|4.955523715415
2024-02-10 17:15:39|DAILY|09533|102203|/equities/bk-of-phi-isla|MSCI_EEM/MSCI_FRONTIER|106.51945162817|62|0.0872|1|0.08725|113.4|0.00278|41.13|-0.01074|0.01159|0.014413139077891|0.522|0.07904|23|10|0.047314796425025|2.5048291956306
2024-02-10 17:15:40|DAILY|09534|38047|/equities/kunlun-energy-co-ltd|MSCI_EEM|-7.2296013037601|36|0.0165|1|0.01654|6.76|-0.09457|48.85|0.02221|0.10161|0.03056873356833|0.5|0.10464|20|7|0.039415019762846|3.5185187747036
2024-02-10 17:15:41|DAILY|09535|50013|/equities/weichai-power|MSCI_EEM|12.694159256098|12|0.0043|1|0.00426|14.16|-0.08339|28.6|-0.01068|0.02333|0.035518038857641|0.657|0.11922|35|17|0.016494071146245|3.8581729249012
2024-02-10 17:15:42|DAILY|09536|102982|/equities/asia-cement-corp|MSCI_EEM|-40.704525790526|34||0|-0.03309|39.45|0.0099|28.38|-0.02137|0.01237|-0.0040117428111011|0.471|0.03647|34|8|-0.013472945891784|1.392373747495
2024-02-10 17:15:43|DAILY|09537|961686|/equities/china-international-capital-corp-lt|MSCI_EEM|-10.161077643118|50||0|-0.27029|8.99|0.02584|40.13|0.00223|0.03982|-0.0090951842509375|0.583|0.11924|24|10|-0.016598814229249|3.9810968379447
2024-02-10 17:15:44|DAILY|09538|8755|/equities/mol-hungarian-oil---gas-nyrt|MSCI_EEM|2807.004312598|9|0.0135|2|0.00416|2900|0.03885|38|0.01272|0.03406|0.037120752660724|0.63|0.08072|27|12|0.018310444874275|2.4065996131528
2024-02-10 17:15:45|DAILY|09539|940792|/equities/fibra-uno-administracion-sa-de-cv|MSCI_EEM|-30.511083742499|17||0|0.03117|29.44|0.10376|56.61|0.00603|0.04498|-0.039044180646088|0.444|0.09227|18|5|0.023148792270531|3.0747130434783
2024-02-10 17:15:46|DAILY|09540|20261|/equities/new-oriental-education---tech|MSCI_EEM/EMCONSGROWTH|76.555376444571|12|0.1197|2|0.08563|87.99|0.09498|35.24|0.01784|0.06751|0.048181566004876|0.586|0.16156|29|12|0.09308422071636|5.2378373668925
2024-02-10 17:15:47|DAILY|09541|1169344|/equities/kuaishou-technology|MSCI_EEM|-46.066927697504|42|-0.1989|1|-0.19887|42.5|0.0297|31.77|-0.01427|0.02638|-0.050608753748143|0.5|0.17957|22|7|-0.17234054054054|5.4770797297297
2024-02-10 17:15:48|DAILY|09542|996199|/equities/energy-absolute-pcl-drc|MSCI_EEM|-41.914265985614|20|-0.0592|1|-0.05917|39.75|-0.11979|37.58|0.01067|0.04374|0.024862660309425|0.5|0.08953|26|8|0.019039156626506|3.0629317269076
2024-02-10 17:15:49|DAILY|09543|103775|/equities/feng-tay-entpr|MSCI_EEM|-168.63229699425|89|-0.1109|2|-0.10383|164|0.0083|37.88|-0.013|0.02113|0.033465361086792|0.5|0.0885|24|5|0.024623871614845|2.8689809428285
2024-02-10 17:15:50|DAILY|09544|1167535|/equities/jd-health-international-inc|MSCI_EEM/EMCONSGROWTH|-30.829801035258|27||0|-0.21165|27.75|-0.23945|29.04|-0.04693|-0.00708|-0.081310341830224|0.346|0.16633|26|6|-0.080636363636364|5.3688783610755
2024-02-10 17:15:50|DAILY|09545|951041|/equities/hyundai-motor-co-pref|MSCI_EEM|132537.25314733|10|0.3173|2|0.30702|149000|0.02771|32.97|0.01088|0.02986|0.049920701029598|0.548|0.06851|31|13|0.081419980601358|2.4101105722599
2024-02-10 17:15:52|DAILY|09546|13912|/equities/opap|MSCI_EEM/EMCONSGROWTH|15.760810546763|35|0.064|1|0.06404|16.45|-0.07338|28.26|-0.01878|0.00833|0.03033042679496|0.486|0.07397|35|10|0.055187683284457|2.3454565004888
2024-02-10 17:15:53|DAILY|09547|103782|/equities/giant|MSCI_EEM/EMCONSGROWTH|170.43571907866|9||0|0.00279|180|0.0058|39.6|0.04825|0.0805|0.051537725124582|0.56|0.08755|25|10|0.011206412825651|2.9507404809619
2024-02-10 17:15:54|DAILY|09548|49983|/equities/fosun-intl|MSCI_EEM|-4.5917800582643|124||0|-0.14453|4.38|0.28872|44.3|0.03531|0.06856|0.0071285849632257|0.35|0.09734|20|6|-0.072526263627354|3.1364479682854
2024-02-10 17:15:55|DAILY|09549|103031|/equities/far-eastern-ne|MSCI_EEM|-31.564322710409|14||0|0.00822|30.65|0.04288|41|-0.00618|0.01616|0.019588104156187|0.5|0.05368|24|7|0.012141424272818|1.595926780341
2024-02-10 17:15:56|DAILY|09550|103201|/equities/hiwin|MSCI_EEM|-228.27249215434|15||0|0.00459|219|0.02869|32.77|0.02173|0.05252|0.0053148224645241|0.5|0.08568|30|11|0.0091935807422267|2.8488836509529
2024-02-10 17:15:58|DAILY|09551|49996|/equities/sinopharm|MSCI_EEM/EMCONSGROWTH|19.245744630483|10|0.0049|1|0.00485|20.7|0.08995|47.76|0.03391|0.05464|-0.029388384666584|0.476|0.09839|21|8|-0.0065830039525692|3.3799812252964
2024-02-10 17:15:59|DAILY|09552|41434|/equities/empresas-copec|MSCI_EEM|-6338.7658317521|25|-0.0421|1|-0.04207|5920|-0.06207|33.57|-0.03597|-0.01401|0.016767822083038|0.533|0.1012|30|14|0.016790494665373|3.3047429679922
2024-02-10 17:15:59|DAILY|09553|1057034|/equities/national-oil|MSCI_EEM/EMCONSGROWTH|3.5186931426924|63|0.003|2|-0.00272|3.67|-0.08333|38.68|-0.00789|0.00932|-0.0070780930082615|0.48|0.06032|25|10|0.030163265306122|1.7481428571429
2024-02-10 17:16:00|DAILY|09554|19315|/equities/bim-magazalar|MSCI_EEM/EMCONSGROWTH|355.78859351692|60|0.2863|1|0.28629|396.5|0.08234|29.42|-0.01183|0.0267|0.12097591679209|0.545|0.09671|33|13|0.24921262135922|3.1344912621359
2024-02-10 17:16:01|DAILY|09555|103588|/equities/wpg-holdings|MSCI_EEM|84.346862738434|117||0|0.62222|87.6|0.03537|35.24|0.00698|0.03255|0.018973496918505|0.36|0.0462|25|5|0.091716148445336|1.6745295887663
2024-02-10 17:16:03|DAILY|09556|103802|/equities/ruentex|MSCI_EEM|-37.122158669398|15||0|-0.00418|35.75|0.03458|30.53|0.04803|0.06973|0.024980169121033|0.625|0.07082|32|12|0.060451059535822|2.0945085771948
2024-02-10 17:16:04|DAILY|09557|945817|/equities/mesaieed-petrochemical-holding|MSCI_EEM|1.5916781823975|2|-0.0392|1|-0.03923|1.69|0.03471|27.65|-0.02008|0.00937|0.013855278821588|0.514|0.07174|37|9|-0.0177412109375|2.246244140625
2024-02-10 17:16:05|DAILY|09558|996204|/equities/home-product-center-pcl-drc|MSCI_EEM/EMCONSGROWTH|-11.388262334963|170||0|-0.19259|10.9|0.09848|41.35|-0.02739|0.00091|0.016527766623357|0.35|0.08752|20|6|-0.019380522088353|2.7005421686747
2024-02-10 17:16:06|DAILY|09559|41493|/equities/santander-chil|MSCI_EEM|41.19184383237|48|0.0222|1|0.0222|43.75|0.02221|31.77|-0.0168|0.00146|0.02006020025395|0.613|0.09332|31|15|0.028908914728682|2.7773313953488
2024-02-10 17:16:07|DAILY|09560|103247|/equities/winbond|MSCI_EEM|-28.96416344694|14||0|0.00931|27.1|-0.00233|28.97|0.01284|0.03977|0.063867926105488|0.588|0.09623|34|14|0.07160621242485|3.2329629258517
2024-02-10 17:16:08|DAILY|09561|50010|/equities/gac-group|MSCI_EEM/EMCONSGROWTH|-3.3675004283624|24|-0.056|1|-0.05605|3.2|-0.06094|35.32|-0.02179|0.00262|-0.025029787536308|0.714|0.11526|28|19|-0.075339920948617|3.6708003952569
2024-02-10 17:16:09|DAILY|09562|48389|/equities/autohome-inc-adr|MSCI_EEM|23.465220863878|4|-0.0469|1|-0.04686|25.63|-0.09641|29.43|-0.05143|-0.00807|-0.014941073411357|0.4|0.13638|35|14|-0.05893417231365|4.2939409486931
2024-02-10 17:16:10|DAILY|09563|985905|/equities/yihai-international-holding-ltd|MSCI_EEM/EMCONSGROWTH|-11.018296160295|58|-0.2334|1|-0.23344|9.95|-0.09861|53.06|0.11348|0.15907|0.17909438421864|0.389|0.17085|18|5|-0.077871541501976|5.8493507905138
2024-02-10 17:16:11|DAILY|09564|943698|/equities/nanya-tech|MSCI_EEM|-72.888307317167|18||0|-0.01729|68.2|0.02175|30.59|0.00055|0.03003|0.038501441131861|0.625|0.0874|32|12|0.0050411646586345|2.8126847389558
2024-02-10 17:16:12|DAILY|09565|40109|/equities/yy-inc|MSCI_EEM/EMCONSGROWTH|30.169484713056|4||0|-0.01138|33.02|0.03127|22.89|-0.0539|-0.00695|0.0017962370102385|0.6|0.15091|45|20|0.039930300096805|4.6359612778316
2024-02-10 17:16:14|DAILY|09566|27153|/equities/mexichem|MSCI_EEM|-36.167647759857|25||0|-0.04679|33.41|0.02726|38.88|-0.0182|0.01311|-0.0035149228516841|0.538|0.097|26|9|0.004816425120773|3.3294888888889
2024-02-10 17:16:15|DAILY|09567|1031093|/equities/nepi-rockcastle-plc?cid=1031093|MSCI_EEM|12061.798598471|60|0.1779|1|0.17793|12605|-0.07201|74.54|0.03179|0.06122|0.073537913090133|0.462|0.11209|13|5|0.031529182879377|3.4061293774319
2024-02-10 17:16:15|DAILY|09568|103526|/equities/wistron-corp|MSCI_EEM|111.52107226674|26||0|0.26268|124.5|0.06365|46.33|0.20982|0.24534|0.27815895260161|0.667|0.07333|21|11|0.17631462925852|2.4165591182365
2024-02-10 17:16:16|DAILY|09569|100059|/equities/microport|MSCI_EEM|-6.7933979028141|46||0|-0.48529|5.95|-0.03552|60.44|0.2416|0.29995|0.28744610237122|0.625|0.19125|16|7|0.056499011857707|6.3169950592885
2024-02-10 17:16:17|DAILY|09570|32483|/equities/kingboard-chemical-holdings-ltd|MSCI_EEM|-15.812776656805|18||0|-0.08344|14.94|-0.12741|45.23|0.0272|0.06345|0.012605367650535|0.455|0.105|22|5|-0.021665019762846|3.4682915019763
2024-02-10 17:16:19|DAILY|09571|19394|/equities/eregli-demir-celik|MSCI_EEM|43.500188692966|40|0.1323|2|0.10644|46.36|0.02797|31.97|0.02211|0.06301|0.026853342644261|0.548|0.103|31|11|0.22070970873786|3.3340009708738
2024-02-10 17:16:20|DAILY|09572|1167533|/equities/china-resources-mixc-lifestyle-serv|MSCI_EEM|-24.956344731131|94||0|-0.30323|21.6|-0.15875|34.35|-0.04712|-0.00723|0.037122946157145|0.4|0.14617|20|6|0.020083333333333|4.6792179487179
2024-02-10 17:16:21|DAILY|09573|13896|/equities/alpha-bank|MSCI_EEM|1.6474232683716|76|0.2772|2|0.20448|1.72|0.24448|49.89|0.09731|0.18305|0.13314418535034|0.474|0.10739|19|6|0.052945259042033|3.8124965786901
2024-02-10 17:16:22|DAILY|09574|11105|/equities/boubyan-bank|MSCI_EEM/MSCI_FRONTIER|-637.17254061827|7|0.0065|1|0.00645|624|0.0299|33.1|0.02807|0.04394|0.031010391274003|0.6|0.04699|30|12|0.019042042042042|1.5736536536537
2024-02-10 17:16:22|DAILY|09575|50033|/equities/minth-group|MSCI_EEM/EMCONSGROWTH|-13.770266130337|116|-0.4746|1|-0.4746|11.48|0.00691|40.77|0.00881|0.04821|-0.0058565785264157|0.455|0.13889|22|9|-0.044419960474308|4.6980711462451
2024-02-10 17:16:24|DAILY|09576|103249|/equities/synnex|MSCI_EEM|69.555634910068|29|0.0239|2|0.01852|71.5|0.11433|46.19|0.03825|0.06385|0.029758222946823|0.524|0.05343|21|7|0.075049098196393|1.8104569138277
2024-02-10 17:16:25|DAILY|09577|103416|/equities/chang-hwa-bank|MSCI_EEM|-17.66569951135|34|-0.0085|1|-0.00852|17.45|0.00231|32.17|-0.01429|0.00147|-0.0096906520127624|0.6|0.03908|30|8|-0.016900801603206|1.2017314629259
2024-02-10 17:16:26|DAILY|09578|946400|/equities/cgn-power-co-ltd|MSCI_EEM|2.0690842438482|34|0.1378|1|0.13776|2.23|-0.045|33.76|-0.03107|-0.01292|0.004811309934537|0.552|0.08585|29|12|0.021667984189723|2.6656679841897
2024-02-10 17:16:27|DAILY|09579|1056489|/equities/petrobras-distribuidora|MSCI_EEM/EMCONSGROWTH|22.26106353252|121|0.3541|1|0.35411|24.55|0.19098|42.95|0.02168|0.04604|0.015894761909007|0.524|0.11144|21|9|0.027160469667319|3.6665763209393
2024-02-10 17:16:28|DAILY|09580|101623|/equities/united-tractor|MSCI_EEM|-24184.729986884|12||0|0.00881|22900|-0.13056|30.91|0.00189|0.03741|0.021868358618089|0.688|0.08684|32|10|0.038334|2.930406
2024-02-10 17:16:30|DAILY|09581|101899|/equities/weibo-corp|MSCI_EEM|-9.1997000148346|23||0|-0.0842|8.81|-0.12146|31.59|-0.01296|0.03931|-0.011988966186375|0.469|0.12445|32|6|-0.10972894482091|4.3859719264279
2024-02-10 17:16:31|DAILY|09582|980706|/equities/intouch-holdings-be|MSCI_EEM|1.8536588896267|12|-0.0208|1|-0.02083|1.88|0.02879|12.84|-0.00961|0.01413|0.017686490192348|0.481|0.02741|81|8|0.021032350142721|0.8028039961941
2024-02-10 17:16:32|DAILY|09583|946385|/equities/hua-hong-semiconductor-ltd|MSCI_EEM|-17.131864610282|15||0|-0.06875|14.9|-0.13426|38.38|0.01046|0.08278|0.046199877922496|0.423|0.1675|26|6|0.067591897233202|5.5151324110672
2024-02-10 17:16:32|DAILY|09584|950590|/equities/momo.com-inc|MSCI_EEM|-459.83882194697|50|-0.1575|2|-0.15361|421.5|-0.04525|31.63|0.051|0.09562|0.051466943207735|0.6|0.11653|30|12|0.11243587174349|3.8540450901804
2024-02-10 17:16:33|DAILY|09585|103711|/equities/powertech-tech|MSCI_EEM|134.31297184772|10||0|0.02787|147.5|0.29059|43|0.01732|0.05525|0.055396711330013|0.565|0.06696|23|5|0.054856713426854|2.2300080160321
2024-02-10 17:16:35|DAILY|09586|103770|/equities/pou-chen|MSCI_EEM/EMCONSGROWTH|30.681768428007|7|-0.0016|1|-0.0016|31.15|0.01622|32|-0.01419|0.01607|-0.0063094409821226|0.484|0.057|31|9|-0.010915831663327|1.8801412825651
2024-02-10 17:16:36|DAILY|09587|41445|/equities/enersis|MSCI_EEM|-99.505486839036|17|0.0434|1|0.0434|98.1|-0.05642|36.36|-0.01878|0.0119|-0.018662190043814|0.571|0.08375|28|7|-0.023437137330754|2.6217253384913
2024-02-10 17:16:37|DAILY|09588|1131572|/equities/hansoh-pharmaceutical-group-co-ltd|MSCI_EEM/EMCONSGROWTH|-13.952166808118|34||0|-0.08683|12.2|0.20578|40.79|0.00174|0.03283|-0.018156483715782|0.5|0.14261|24|11|-0.028979249011858|4.6305365612648
2024-02-10 17:16:37|DAILY|09589|50190|/equities/rmih|MSCI_EEM|-4429.357392497|14|0.0196|1|0.01963|4104|0.17724|56.39|-0.02939|0.03872|0.015903864985161|0.5|0.10567|18|8|0.06204280155642|3.4846556420233
2024-02-10 17:16:38|DAILY|09590|1054808|/equities/china-literature|MSCI_EEM|-26.008445319321|10||0|-0.14784|20.75|-0.20425|31.34|-0.01976|0.02614|0.01700367050754|0.719|0.15401|32|15|0.016124505928854|5.1574160079051
2024-02-10 17:16:40|DAILY|09591|996196|/equities/charoen-pokphand-foods-pcl-drc|MSCI_EEM/EMCONSGROWTH|17.641198692817|9|-0.0106|1|-0.01064|18.6|0.02174|39.52|-0.02012|0.00639|-0.017351599058474|0.52|0.07422|25|10|-0.025064257028112|2.309202811245
2024-02-10 17:16:41|DAILY|09592|990696|/equities/china-meidong-auto-holdings-ltd?cid=990696|MSCI_EEM/EMCONSGROWTH|-3.3213350400991|16||0|-0.33854|2.54|-0.14197|38.35|0.04019|0.09816|0.078956362137893|0.615|0.17068|26|10|-0.058100790513834|5.7653211462451
2024-02-10 17:16:42|DAILY|09593|13902|/equities/efg-eurobank-ergasias|MSCI_EEM|1.7816415353095|59|0.2038|2|0.19219|1.9075|0.06631|35.74|0.02446|0.07928|0.10005968944521|0.667|0.10554|27|11|0.12145552297165|3.6812864125122
2024-02-10 17:16:43|DAILY|09594|8768|/equities/gornictwo-naftowe-gazownictwo|MSCI_EEM|-5.1631448902121|53|-0.172|1|-0.17203|5.15|0.0264|36.61|0.03054|0.06388|0.077513411196946|0.5|0.10263|18|8|0.053758087201125|3.352576652602
2024-02-10 17:16:44|DAILY|09595|32496|/equities/yanzhou-coal-mining|MSCI_EEM|14.762316444044|10||0|-0.05569|15.6|0.12228|32.35|0.005|0.04273|0.079146428077681|0.581|0.13478|31|9|0.14666798418972|4.374435770751
2024-02-10 17:16:45|DAILY|09596|50004|/equities/picc-group|MSCI_EEM|2.2894262879423|12||0|-0.0315|2.46|-0.06627|37.07|-0.00506|0.01027|0.004081584129163|0.704|0.07812|27|13|-0.01548814229249|2.4352450592885
2024-02-10 17:16:46|DAILY|09597|27069|/equities/arca-continental|MSCI_EEM/EMCONSGROWTH|182.28143637239|71|0.2123|2|0.15754|193.76|0.08112|45.95|-0.0228|-0.00737|0.016607025880486|0.762|0.07512|21|14|0.072295652173913|2.4450309178744
2024-02-10 17:16:47|DAILY|09598|27016|/equities/coca-cola-femsa-l|MSCI_EEM/EMCONSGROWTH|159.89474444358|7|0.0346|2|0.01874|166.93|-0.04886|41.16|-0.01742|0.00493|0.025465214203662|0.4|0.06665|25|7|0.046971980676329|2.2868396135266
2024-02-10 17:16:48|DAILY|09599|103253|/equities/acer|MSCI_EEM|-50.56185607572|22|-0.0404|1|-0.04041|46.3|0.31145|37.54|0.02649|0.0618|0.063725683832045|0.5|0.07278|26|10|0.11809428284855|2.5126589769308
2024-02-10 17:16:49|DAILY|09600|1169116|/equities/rlx-technology-drc|MSCI_EEM/EMCONSGROWTH|-2.0153649279809|18||0|0.04469|1.87|0.07831|46.88|0.05515|0.14436|-0.025146204555856|0.625|0.26523|16|8|-0.15504563233377|7.8559817470665
2024-02-10 17:16:51|DAILY|09601|996192|/equities/bumrungrad-hospital-pcl-drc|MSCI_EEM/EMCONSGROWTH|231.00468570136|23|0.07|2|0.04255|245|-0.06818|38.96|0.00434|0.03769|0.044591613594245|0.4|0.0703|25|7|0.069589357429719|2.5115130522088
2024-02-10 17:16:51|DAILY|09602|27018|/equities/gruma-sab-adr?cid=27018|MSCI_EEM|297.6575439335|7||0|-0.02675|313.58|0.04258|35.48|-0.02043|-0.00405|0.010288670382925|0.655|0.0893|29|16|0.060538164251208|2.8026724637681
2024-02-10 17:16:52|DAILY|09603|19412|/equities/garanti-bankasi|MSCI_EEM|58.493896700769|55|0.267|2|0.24782|64.45|0.65318|29.58|0.03909|0.07719|0.10517601186296|0.515|0.10083|33|11|0.22416893203883|3.5311262135922
2024-02-10 17:16:53|DAILY|09604|1155536|/equities/pharmaron-beijing-co-ltd|MSCI_EEM|-11.958403865117|50|-0.5112|1|-0.51117|9.19|-0.02792|43.77|0.08498|0.13317|0.042209802363683|0.636|0.18498|22|11|-0.022845849802372|5.8590790513834
2024-02-10 17:16:54|DAILY|09605|41449|/equities/falabella|MSCI_EEM/EMCONSGROWTH|2106.7314938025|10|0.0441|1|0.04409|2297|0.0565|33|-0.00055|0.03|0.030958169368558|0.484|0.10849|31|11|-0.0056957364341086|3.3329428294574
2024-02-10 17:16:56|DAILY|09606|102333|/equities/universal-robi|MSCI_EEM/MSCI_FRONTIER/EMCONSGROWTH|-117.56375615691|16|-0.0194|1|-0.01938|111.3|-0.01778|49.5|0.00315|0.0301|0.019527464898029|0.75|0.09388|20|10|0.0026885572139304|2.8426368159204
2024-02-10 17:16:56|DAILY|09607|1167078|/equities/scg-packaging-plc|MSCI_EEM|-34.425844726385|26||0|-0.09929|31.75|-0.07843|38.7|0.00188|0.02764|0.041495210697732|0.6|0.07906|20|6|0.0024280350438048|2.6143429286608
2024-02-10 17:16:57|DAILY|09608|992637|/equities/lg-chem-ltd|MSCI_EEM|269163.09589372|5|0.0487|2|0.0191|293500|-0.00772|31.06|0.05286|0.0862|0.016993025150578|0.485|0.09666|33|10|0.093314868804665|3.3829426627794
2024-02-10 17:16:58|DAILY|09609|13221|/equities/qatar-fuel-co|MSCI_EEM|-16.137568578576|4||0|0.00515|15.6|-0.06061|46.41|-0.00582|0.01793|0.0080598441615561|0.364|0.04778|22|5|-0.030708984375|1.6152041015625
2024-02-10 17:16:59|DAILY|09610|13871|/equities/china-everbright-intl-ltd|MSCI_EEM|2.5181192711735|12||0|0.01805|2.82|-0.05906|43.52|0.01688|0.04341|-0.020538115511776|0.652|0.09212|23|9|-0.052209486166008|3.0245029644269
2024-02-10 17:17:01|DAILY|09611|968969|/equities/hutchison-china-meditech|MSCI_EEM/EMCONSGROWTH|12.33509981584|1||0|0|14.01|-0.2217|27.92|-0.01039|0.03667|-0.051983539910693|0.459|0.14562|37|10|0.035874152952565|4.949477250726
2024-02-10 17:17:02|DAILY|09612|27142|/equities/kimberly-clark-de-mexico-a|MSCI_EEM/EMCONSGROWTH|36.167881395633|39|0.036|2|0.01502|37.85|-0.03511|43.35|-0.03391|-0.01151|0.019204155994764|0.478|0.09044|23|9|0.016023188405797|2.9625961352657
2024-02-10 17:17:03|DAILY|09613|50075|/equities/bosideng|MSCI_EEM/EMCONSGROWTH|3.2551214612741|35||0|0.06957|3.69|0.12745|39.08|-0.00636|0.02314|0.065218733376059|0.6|0.15006|25|12|0.071627101879327|4.7025756676558
2024-02-10 17:17:04|DAILY|09614|980624|/equities/land-and-houses-be|MSCI_EEM|-0.20519065277839|18||0|-0.02475|0.197|0.0589|13.97|-0.00726|0.0162|0.012945509856998|0.459|0.0281|74|10|-0.024884871550904|0.87673358705994
2024-02-10 17:17:05|DAILY|09615|8558|/equities/china-mer-hold|MSCI_EEM|-10.280222005202|18||0|-0.04614|9.51|-0.01287|45.23|0.01916|0.05235|0.033245301627702|0.545|0.08548|22|8|-0.011014822134387|2.7273359683794
2024-02-10 17:17:06|DAILY|09616|103256|/equities/inventec-corp|MSCI_EEM|51.7618542931|30|0.095|1|0.09496|56.5|0.06612|33.38|0.0227|0.05518|0.099947219963317|0.448|0.06114|29|9|0.11021364092277|2.1737933801404
2024-02-10 17:17:07|DAILY|09617|13193|/equities/qa-intl-is-bk|MSCI_EEM|-11.238035887777|8||0|0.03686|10.69|0.07782|36.32|-0.01773|0.00823|0.015536400727083|0.536|0.06098|28|9|0.01977734375|1.9690947265625
2024-02-10 17:17:08|DAILY|09618|996215|/equities/siam-commercial-bank-pcl-drc|MSCI_EEM|101.52235019299|38|0.0049|1|0.00488|103|0.01826|30.74|0.01607|0.04182|0.017479491236405|0.645|0.06833|31|15|0.0088767676767677|2.1943616161616
2024-02-10 17:17:09|DAILY|09619|12542|/equities/db-islamic-bk|MSCI_EEM|6.1722431690459|67||0|0.14107|6.39|-0.03448|33.24|0.00543|0.02312|0.027314473106837|0.483|0.04716|29|10|0.023919417475728|1.6105029126214
2024-02-10 17:17:10|DAILY|09620|102106|/equities/bcolombia|MSCI_EEM/MSCI_FRONTIER|-34828.143128752|16||0|-0.03092|32600|0.11259|27.33|-0.00875|0.01871|0.0022978424910063|0.528|0.10186|36|15|0.0066766766766767|2.9793933933934
2024-02-10 17:17:12|DAILY|09621|996191|/equities/bangkok-expressway-and-metro-drc|MSCI_EEM|-7.7524949414635|18||0|-0.03268|7.4|-0.06135|40.79|0.00927|0.02759|-0.014924485180635|0.542|0.06339|24|8|-0.025109437751004|2.1175451807229
2024-02-10 17:17:13|DAILY|09622|50145|/equities/spar-group-(j)|MSCI_EEM/EMCONSGROWTH|10893.077444561|93|0.0874|2|0.01407|11462|-0.17496|40.7|-0.02054|0.00908|-0.043409437540271|0.565|0.09018|23|11|-0.033860894941634|3.0759620622568
2024-02-10 17:17:13|DAILY|09623|102329|/equities/phi-long-dis-t|MSCI_EEM/MSCI_FRONTIER/EMCONSGROWTH|1242.3081968254|88||0|0.05456|1295|-0.02552|34.04|-0.02292|0.00072|0.012468593491756|0.519|0.0925|27|12|0.049517892644135|2.6456560636183
2024-02-10 17:17:14|DAILY|09624|27116|/equities/grupo-financiero-inbursa|MSCI_EEM|47.742225574572|68||0|0.42388|52.94|-0.06274|35.85|-0.02458|0.00553|-0.0094842562207437|0.444|0.10953|27|7|0.10045217391304|3.6118299516908
2024-02-10 17:17:15|DAILY|09625|1174644|/equities/didi-global-adr|MSCI_EEM|-3.6292689380972|15||0|0.01714|3.56|-0.11616|26.79|0.01189|0.07201|0.014168807186731|0.75|0.19703|24|14|-0.028657534246575|6.2251750380518
2024-02-10 17:17:17|DAILY|09626|50003|/equities/nci-(hk)|MSCI_EEM|13.060328182477|12|-0.0248|1|-0.02479|14.16|-0.10723|32.29|-0.00238|0.02915|0.005741657115086|0.548|0.10369|31|11|-0.063681818181818|3.1129703557312
2024-02-10 17:17:18|DAILY|09627|103254|/equities/foxconn-tech|MSCI_EEM|-51.464520714196|77|-0.0889|1|-0.08893|50.2|-0.03031|30.7|-0.01061|0.01072|0.018365207031854|0.333|0.06009|30|6|-0.014087261785356|1.9215045135406
2024-02-10 17:17:18|DAILY|09628|103627|/equities/zhen-ding|MSCI_EEM|-104.02873132082|19||0|-0.04369|98.5|0.0198|30.56|-0.01655|0.01512|0.011749135936465|0.531|0.07475|32|11|-0.017137550200803|2.6587901606426
2024-02-10 17:17:19|DAILY|09629|32493|/equities/china-minsheng-banking|MSCI_EEM|2.4947195683596|10||0|-0.02996|2.59|-0.14696|47.71|0.02785|0.04551|-0.0048499979479245|0.619|0.07397|21|9|-0.068225519287834|2.1519426310584
2024-02-10 17:17:20|DAILY|09630|8813|/equities/cyfrowy-polsat-sa|MSCI_EEM|-11.627125084768|27||0|-0.08629|10.8|-0.0481|38.69|-0.01174|0.01052|-0.010624708025359|0.577|0.09029|26|12|-0.072686046511628|2.9767877906977
2024-02-10 17:17:22|DAILY|09631|13804|/equities/pge-polska|MSCI_EEM|8.1137749960294|7|-0.0481|1|-0.04813|8.464|0.0227|33.1|0.00664|0.06242|0.079677512181816|0.548|0.1347|31|6|0.055540697674419|4.1893924418605
2024-02-10 17:17:23|DAILY|09632|102252|/equities/jollibee-foods|MSCI_EEM/MSCI_FRONTIER/EMCONSGROWTH|-273.38121061866|7||0|0.02913|261.4|0.13775|38.46|0.01032|0.04987|0.055600936810803|0.577|0.08169|26|7|0.048770377733598|2.5899502982107
2024-02-10 17:17:24|DAILY|09633|100134|/equities/china-power|MSCI_EEM|2.8378392155197|21|0.0303|1|0.0303|3.06|0.05694|39.68|-0.02294|0.03935|0.051894285565695|0.6|0.12467|25|11|0.10467391304348|4.1045780632411
2024-02-10 17:17:25|DAILY|09634|102117|/equities/isa|MSCI_EEM/MSCI_FRONTIER|-17297.579261885|2||0|-0.00982|16140|-0.11043|38.35|-0.00569|0.02789|0.0066999070563152|0.423|0.10768|26|7|0.012943887775551|2.976496993988
2024-02-10 17:17:25|DAILY|09635|1073098|/equities/iqiyi-inc|MSCI_EEM/EMCONSGROWTH|-3.7239826639779|50||0|-0.24499|3.39|0.00191|37.85|0.03998|0.11476|0.033155465681446|0.5|0.20816|26|8|-0.048730880929332|6.3775130687319
2024-02-10 17:17:27|DAILY|09636|49992|/equities/china-taiping|MSCI_EEM|6.0355247450724|12|-0.0398|2|-0.07887|6.19|-0.08322|32.29|0.01239|0.04171|0.006246774234517|0.581|0.10921|31|11|-0.085038537549407|3.4082420948617
2024-02-10 17:17:28|DAILY|09637|1056073|/equities/wiwynn|MSCI_EEM|2040.378497923|18||0|0.18586|2265|-0.01479|33.79|0.00774|0.03621|0.031040766105277|0.517|0.12542|29|12|0.17413741223671|3.8836519558676
2024-02-10 17:17:29|DAILY|09638|13876|/equities/dongfeng-motor-group|MSCI_EEM/EMCONSGROWTH|-3.4016669584745|37||0|-0.13934|3.15|0.15094|37.5|0.02515|0.05444|0.012000584825349|0.615|0.09981|26|14|-0.052870425321464|3.4106528189911
2024-02-10 17:17:30|DAILY|09639|101622|/equities/unilever-indon|MSCI_EEM/EMCONSGROWTH|-3297.7106898117|69||0|-0.09669|3270|-0.01522|46.6|0.03233|0.06253|-0.013210502815509|0.55|0.09883|20|6|-0.073422|2.573554
2024-02-10 17:17:30|DAILY|09640|103208|/equities/cheng-shin-rub|MSCI_EEM/EMCONSGROWTH|43.207524437726|6||0|0.00553|45.45|-0.10021|34.24|0.00349|0.02066|0.013251403901943|0.517|0.06048|29|10|0.020894789579158|2.0149759519038
2024-02-10 17:17:32|DAILY|09641|1170137|/equities/ptt-oil-and-retail-business-pcl|MSCI_EEM/EMCONSGROWTH|-18.88239319537|31||0|-0.05236|18.1|-0.00521|31.59|-0.02697|-0.00464|-0.024905487852794|0.545|0.06174|22|9|-0.053737931034483|2.0608165517241
2024-02-10 17:17:33|DAILY|09642|943515|/equities/fosun-pharma|MSCI_EEM|-15.032483402665|49|-0.213|1|-0.21296|13.6|-0.13761|28.35|-0.04973|-0.01061|0.0030602958667854|0.647|0.14644|34|18|0.0042756916996047|4.479942687747
2024-02-10 17:17:34|DAILY|09643|43472|/equities/sk-telecom-co-ltd|MSCI_EEM/EMCONSGROWTH|49269.479206515|6||0|0|50800|0.01804|22.47|-1.56309|1.20455|-0.012711548780914|0.267|0.50007|45|10|-0.52566732283464|2.0231368110236
2024-02-10 17:17:35|DAILY|09644|100060|/equities/cms|MSCI_EEM/EMCONSGROWTH|-12.867342229701|32||0|-0.13383|11.52|-0.06779|40.83|-0.00069|0.02799|0.025339743896175|0.375|0.1383|24|7|0.050624134520277|4.7404035608309
2024-02-10 17:17:36|DAILY|09645|50026|/equities/haitong-sec|MSCI_EEM|-3.9111869203712|119||0|-0.28175|3.62|-0.01154|40.64|0.02756|0.04709|0.01341519303413|0.545|0.08366|22|8|-0.0745|2.6577826086957
2024-02-10 17:17:38|DAILY|09646|103421|/equities/china-life-insurance|MSCI_EEM|30.082883487093|125||0|0.22436|30.55|0.03896|50.71|0.08895|0.1183|0.045801710910688|0.571|0.05856|7|4|0.073699373695198|1.6573194154489
2024-02-10 17:17:38|DAILY|09647|1156938|/equities/central-retail-corp|MSCI_EEM/EMCONSGROWTH|-35.657481431741|19|-0.1242|1|-0.12418|33.5|-0.04375|36.31|-0.01597|0.01882|0.0066496802887061|0.654|0.08524|26|12|0.0069147609147609|3.0421538461539
2024-02-10 17:17:39|DAILY|09648|9216|/equities/aluminium-corp-of-china|MSCI_EEM|3.4470636176256|12|0.0184|2|-0.03896|3.7|-0.10363|32.29|0.01193|0.06225|0.096363737283346|0.484|0.12641|31|9|0.088137351778656|4.6414545454545
2024-02-10 17:17:40|DAILY|09649|959057|/equities/huatai-securities-co-ltd|MSCI_EEM|-10.009884568275|50||0|-0.07724|8.96|-0.07347|40.13|0.00943|0.03392|-0.025761765079322|0.625|0.09225|24|12|-0.023436758893281|2.8791877470356
2024-02-10 17:17:41|DAILY|09650|41419|/equities/cencosud|MSCI_EEM/EMCONSGROWTH|1567.7026432559|5|-0.0148|2|-0.02083|1645|0.08039|35.38|-0.03688|0.0259|0.03149343572304|0.414|0.09035|29|9|0.10035436893204|3.3656902912621
2024-02-10 17:17:43|DAILY|09651|100021|/equities/byd-electronic|MSCI_EEM|-31.233458485132|18||0|-0.06667|28.7|0.06872|38.27|-0.00903|0.05757|0.076789797647587|0.5|0.15957|26|4|0.13598023715415|5.4698853754941
2024-02-10 17:17:44|DAILY|09652|962447|/equities/nien-made-enterprise-co-ltd|MSCI_EEM|-364.98879131724|14||0|-0.00878|338.5|0.09631|40.92|-0.00518|0.03248|0.066668470669763|0.583|0.09217|24|7|0.048958793969849|3.2207688442211
2024-02-10 17:17:44|DAILY|09653|50105|/equities/harmony|MSCI_EEM|10763.785869238|12|-0.0522|1|-0.05217|11338|0.14392|30.82|0.01039|0.06435|0.082686389245429|0.545|0.14503|33|12|0.1507733463035|4.9694289883268
2024-02-10 17:17:45|DAILY|09654|13890|/equities/nine-dragons-paper|MSCI_EEM|-3.3833796745989|58||0|-0.1679|3.37|-0.11572|36.73|-0.00667|0.02653|-0.029417902872588|0.577|0.12084|26|10|-0.051101778656126|3.9346551383399
2024-02-10 17:17:46|DAILY|09655|19598|/equities/tupras|MSCI_EEM|146.44803836719|10|0.0545|2|0.03546|157.7|0.99734|30.91|0.02663|0.0747|0.11730857567408|0.576|0.10789|33|8|0.25842759961127|3.3444664723032
2024-02-10 17:17:48|DAILY|09656|102172|/equities/aboitiz-equity|MSCI_EEM/MSCI_FRONTIER|-50.460620625629|29|0.0168|2|0.05942|47.25|-0.08793|40.75|-0.02204|0.00791|0.0077235180736177|0.5|0.10528|24|10|0.023361829025845|3.1985596421471
2024-02-10 17:17:49|DAILY|09657|19576|/equities/turkcell|MSCI_EEM/EMCONSGROWTH|64.265368954258|26|0.1502|2|0.11592|68.35|-0.06229|32.42|0.00776|0.04492|0.1008968432997|0.516|0.10079|31|10|0.20081262135922|3.4859572815534
2024-02-10 17:17:50|DAILY|09658|943491|/equities/chinahongqiao|MSCI_EEM|-6.1196393989537|18||0|0.01989|5.64|-0.13594|45.23|0.08612|0.12964|0.1330943574605|0.682|0.13975|22|14|0.066066205533597|4.7031017786561
2024-02-10 17:17:50|DAILY|09659|1165549|/equities/nongfu-spring-co-ltd|MSCI_EEM/EMCONSGROWTH|40.695284924045|12||0|0.01068|42.6|0.07351|36.13|-0.0138|0.00837|0.0063669881168579|0.652|0.10368|23|12|0.05603919239905|3.3933194774347
2024-02-10 17:17:51|DAILY|09660|41412|/equities/bci-(sn)|MSCI_EEM|23980.247999421|62||0|0.08943|25399|0.04511|29.42|-0.05797|0.0023|-0.0064660418304274|0.485|0.08764|33|11|0.016630813953488|3.0687034883721
2024-02-10 17:17:53|DAILY|09661|996194|/equities/bts-group-holdings-pcl-drc|MSCI_EEM|-6.4559047389714|16||0|-0.13235|5.9|-0.06494|37.73|-0.02335|0.00856|-0.00073931466287137|0.462|0.06907|26|7|-0.066599397590361|2.2628072289157
2024-02-10 17:17:54|DAILY|09662|103354|/equities/walsin-tech|MSCI_EEM|-116.45726709897|34||0|-0.136|108|0.08936|30.09|0.00874|0.03337|-0.042558315629764|0.594|0.10177|32|13|-0.044872489959839|3.1509357429719
2024-02-10 17:17:54|DAILY|09663|1097872|/equities/tongcheng-elong-holdings-ltd|MSCI_EEM/EMCONSGROWTH|14.743760308173|26|0.0895|1|0.08945|16.32|-0.10299|34.03|-0.02729|0.00609|0.026371674568564|0.621|0.13486|29|15|0.061939723320158|4.2942687747036
2024-02-10 17:17:55|DAILY|09664|19263|/equities/akbank|MSCI_EEM|37.939205361041|25||0|-0.00445|40.26|0.14431|30.48|0.03712|0.08084|0.10321963287969|0.485|0.10208|33|10|0.2121145631068|3.5468631067961
2024-02-10 17:17:56|DAILY|09665|1116332|/equities/weimob-inc|MSCI_EEM|-2.0723592563952|47||0|-0.45171|1.76|-0.06768|37.15|0.07808|0.14183|0.16666663252709|0.654|0.18954|26|10|0.056083003952569|6.3406640316205
2024-02-10 17:17:58|DAILY|09666|996222|/equities/thai-union-group-pcl-drc|MSCI_EEM|14.438377814072|50|0.0806|2|0.06164|15.5|0.07353|35.07|-0.03473|0.00157|0.05271889200429|0.407|0.07916|27|6|0.03014156626506|2.6097158634538
2024-02-10 17:17:59|DAILY|09667|943537|/equities/cgs|MSCI_EEM|3.644231436451|11|-0.0521|1|-0.05211|3.82|-0.01381|34.55|-0.0018|0.02874|-0.021610662288606|0.345|0.09144|29|9|0.0037401185770751|3.0223833992095
2024-02-10 17:18:00|DAILY|09668|987127|/equities/yadea-group-holdings-ltd|MSCI_EEM/EMCONSGROWTH|-12.741805676418|119|-0.276|1|-0.27599|11.7|-0.08286|49.67|0.24616|0.2803|0.49397719938387|0.556|0.17542|18|10|0.23990711462451|5.7149160079051
2024-02-10 17:18:01|DAILY|09669|1164099|/equities/hangzhou-tigermed-consulting-co-ltd|MSCI_EEM|-29.10556896296|49||0|-0.40413|24.55|0.46788|45.33|0.03982|0.08481|0.093469495650212|0.5|0.15654|18|3|-0.11485763888889|5.4367905092593
2024-02-10 17:18:02|DAILY|09670|19470|/equities/koc-holding|MSCI_EEM|159.93789299282|40|0.1669|1|0.16689|172.7|0.61275|28.31|0.00864|0.05423|0.10536836001369|0.486|0.10075|35|12|0.24865533980583|3.3049097087379
2024-02-10 17:18:04|DAILY|09671|100147|/equities/cmoc|MSCI_EEM|3.9764346276252|12|0.0091|1|0.00907|4.45|-0.07294|32.29|0.01577|0.05362|0.061993612891418|0.613|0.13792|31|13|0.078660079051383|4.5022233201581
2024-02-10 17:18:04|DAILY|09672|992636|/equities/hyundai-motor-co-ks|MSCI_EEM|130814.89746991|11|0.3009|1|0.30089|145700|0.01808|32.81|0.01729|0.0377|0.020877804556755|0.452|0.06693|31|11|0.088104186952288|2.2197195715677
2024-02-10 17:18:05|DAILY|09673|13213|/equities/qa-gas-transpo|MSCI_EEM|-3.5500231947292|9|-0.0553|1|-0.05532|3.33|0.03982|33.87|-0.01738|0.01394|0.020622570240457|0.7|0.06179|30|15|0.0433388671875|2.006384765625
2024-02-10 17:18:06|DAILY|09674|13873|/equities/jiangxi-copper|MSCI_EEM|-11.372202584053|15|0.0851|1|0.08515|10.96|-0.09982|33.23|-0.00083|0.0408|0.0095081183536283|0.467|0.10607|30|8|0.037403560830861|3.5451513353116
2024-02-10 17:18:07|DAILY|09675|943151|/equities/momo-inc|MSCI_EEM/EMCONSGROWTH|-6.3602388386333|18||0|-0.04375|6.12|0.06996|31.75|-0.00879|0.03135|0.041592356957943|0.5|0.15818|32|10|-0.074736689254598|4.7613504356244
2024-02-10 17:18:09|DAILY|09676|13879|/equities/zte-corp.|MSCI_EEM|-15.454564514564|127|-0.4654|1|-0.46542|14.3|0.1464|40.27|-0.02663|0.04309|0.043171503569281|0.5|0.1353|22|5|-7.8063241106752E-5|4.417162055336
2024-02-10 17:18:10|DAILY|09677|27161|/equities/penoles|MSCI_EEM|208.02140994788|9||0|-0.09675|215.57|0.01609|33.13|-0.00129|0.04802|0.056005095811008|0.645|0.12941|31|14|0.047820289855072|3.9897729468599
2024-02-10 17:18:10|DAILY|09678|101574|/equities/semen-indonesi|MSCI_EEM|-6327.8222941923|16||0|0.01235|6150|-0.08302|32.83|-0.01672|0.01453|-0.051112241244299|0.367|0.11337|30|8|-0.035143|3.317606
2024-02-10 17:18:11|DAILY|09679|1012967|/equities/phison-electronics|MSCI_EEM|500.62995366138|11|0.024|2|0.00562|537|0.07121|39.4|0.03843|0.09045|0.064702780744485|0.52|0.08395|25|4|0.071494472361809|2.9354793969849
2024-02-10 17:18:12|DAILY|09680|941307|/equities/ad-islamic-bk|MSCI_EEM|10.696336773768|21|0.0663|2|0.04906|11.12|0.05788|32.29|0.00911|0.03334|0.059580689748599|0.613|0.05974|31|14|0.086431929480901|2.0338178256611
2024-02-10 17:18:14|DAILY|09681|949918|/equities/gf-securities-co-ltd|MSCI_EEM|-8.4177599426402|118||0|-0.31047|7.64|-0.00675|37.29|-0.01932|0.01256|0.016626495638606|0.5|0.11695|24|7|0.0045217391304348|3.6773409090909
2024-02-10 17:18:16|DAILY|09682|1156244|/equities/i-mab|MSCI_EEM|-2.1431189763534|17|0.0712|1|0.07121|1.73|0.31655|50.3|0.06126|0.13868|-0.12570184540928|0.5|0.2287|20|8|-0.031271037181996|7.7452240704501
2024-02-10 17:18:17|DAILY|09683|996220|/equities/thai-oil-pcl-drc|MSCI_EEM|53.281523822478|58||0|0.11881|56.5|0.06316|34.78|0.03788|0.06909|0.046350262726916|0.556|0.07705|27|11|0.0084066265060241|2.8536134538153
2024-02-10 17:18:18|DAILY|09684|987131|/equities/boc-aviation-ltd|MSCI_EEM|-62.628422093571|15||0|0.09361|59|-0.10703|33.27|-0.03459|0.01177|0.0074820296595584|0.467|0.10872|30|8|0.0049239130434783|3.6240869565217
2024-02-10 17:18:19|DAILY|09685|100112|/equities/haitian-intl|MSCI_EEM|16.367727948101|2|0.0162|2|-0.00322|18.56|0.01196|59.47|0.06331|0.0999|0.02451663111423|0.706|0.12892|17|11|0.028124505928854|4.2449061264822
2024-02-10 17:18:21|DAILY|09686|996206|/equities/indorama-ventures-pcl-drc|MSCI_EEM|-25.977829325222|18||0|-0.0241|24.3|-0.06061|48.95|0.06399|0.09897|0.088490107958667|0.5|0.10441|20|6|-0.0051365461847389|3.4436616465863
2024-02-10 17:18:22|DAILY|09687|101565|/equities/sarana-menara|MSCI_EEM|-967.02562728687|10||0|-0.04348|880|-0.03209|45.05|0.02116|0.04642|0.021788682809993|0.545|0.10026|22|10|0.03233|3.082742
2024-02-10 17:18:22|DAILY|09688|41416|/equities/cmpc|MSCI_EEM|-1674.150241903|17||0|-0.03803|1535.3|-0.0152|31.69|-0.04414|-0.01765|0.0046404995088572|0.563|0.11095|32|13|0.015844660194175|3.4444514563107
2024-02-10 17:18:23|DAILY|09689|100063|/equities/cifi-hold-gp|MSCI_EEM|-0.26021796906361|47||0|-0.12857|0.244|0.41667|36.35|0.0241|0.06352|-0.067533107579023|0.423|0.20502|26|9|-0.15023410696266|5.9046437941473
2024-02-10 17:18:24|DAILY|09690|49978|/equities/beijing-ent|MSCI_EEM|-29.069519615481|15||0|0.06095|27.85|-0.02809|41.58|0.01851|0.03757|0.013914682571119|0.583|0.07415|24|10|-0.0082460474308301|2.6380889328063
2024-02-10 17:18:26|DAILY|09691|986165|/equities/global-power-synergy-pcl|MSCI_EEM|47.785848842137|67||0|0.17241|51|-0.17143|40.43|0.03353|0.06481|0.0011849055599045|0.652|0.09021|23|10|-0.024972891566265|2.7556425702811
2024-02-10 17:18:26|DAILY|09692|102269|/equities/metropolitan-b|MSCI_EEM/MSCI_FRONTIER|55.090127355063|28|0.1224|2|0.11383|59.2|-0.03364|42.57|0.02102|0.03825|0.018376290580682|0.609|0.08108|23|13|0.01139662027833|2.4455218687873
2024-02-10 17:18:27|DAILY|09693|1153017|/equities/topsports-international-holding-ltd|MSCI_EEM/EMCONSGROWTH|-5.8736586818982|43||0|-0.07826|5.3|-0.11128|28.53|-0.04146|-0.00805|-0.011931469669075|0.618|0.1313|34|16|-0.00076482213438726|4.5223201581028
2024-02-10 17:18:28|DAILY|09694|1012475|/equities/oneness-biotech-co-ltd|MSCI_EEM|-183.87007625111|44||0|-0.12879|172.5|0.06425|31.7|0.24675|0.30812|0.4255240168454|0.6|0.12567|30|11|0.25623641851107|4.3741237424547
2024-02-10 17:18:29|DAILY|09695|13898|/equities/jumbo|MSCI_EEM/EMCONSGROWTH|26.05779737393|15|0.0814|2|0.05665|27.98|-0.08897|32.55|-0.02179|0.00196|0.017088474685464|0.581|0.0996|31|12|0.067153470185728|2.9817634408602
2024-02-10 17:18:31|DAILY|09696|993042|/equities/taiwan-high-speed-rail-corp|MSCI_EEM|-30.266413938772|15||0|-0.00335|29.75|-0.0072|32.77|0.00158|0.01337|0.0064987777380689|0.5|0.03956|30|8|-0.019270812437312|1.2656449348044
2024-02-10 17:18:32|DAILY|09697|990999|/equities/flat-glass-group-co-ltd|MSCI_EEM|-14.678546651188|11||0|0.07907|13.92|0.00048|38.54|0.07049|0.14674|0.24398164741671|0.462|0.19229|26|6|0.18713339920949|6.1960800395257
2024-02-10 17:18:33|DAILY|09698|100027|/equities/bj-ent-water|MSCI_EEM|-1.9976347970665|15||0|0.00568|1.77|0.09388|38.31|-0.02021|0.00257|-0.0012930069742034|0.615|0.0852|26|13|-0.059554455445545|2.8090693069307
2024-02-10 17:18:34|DAILY|09699|1097548|/equities/360-finance-inc|MSCI_EEM|-15.441517331395|46|-0.0273|1|-0.02732|14.24|-0.08156|29.06|-0.0076|0.05425|-0.0059631909187484|0.441|0.19124|34|10|0.15640077444337|5.9515837366893
2024-02-10 17:18:35|DAILY|09700|50001|/equities/chinares-cemen|MSCI_EEM|-1.4253440860398|124||0|-0.57912|1.25|-0.05607|31.75|-0.00366|0.02865|-0.027535706120334|0.5|0.11028|28|11|-0.17693774703557|3.553935770751
2024-02-10 17:18:36|DAILY|09701|32486|/equities/huaneng-power-international|MSCI_EEM|-4.6126122061818|7|-0.0194|1|-0.01942|4.04|-0.10435|31.44|-0.01356|0.01758|0.022394677060465|0.688|0.14518|32|19|0.047897233201581|4.2659664031621
2024-02-10 17:18:37|DAILY|09702|27162|/equities/pinfra|MSCI_EEM|167.39797345496|2||0|-0.00458|182.54|0.04695|35.66|-0.03599|-0.01787|-0.0004626565723512|0.621|0.08174|29|11|0.0080260869565217|2.7351835748792
2024-02-10 17:18:38|DAILY|09703|50070|/equities/china-state-co|MSCI_EEM|7.8243391388002|11||0|-0.01833|8.57|0.03191|34.55|-0.00688|0.02066|0.020697708303125|0.552|0.11909|29|14|0.045864624505929|3.5894960474308
2024-02-10 17:18:39|DAILY|09704|1156255|/equities/jiumaojiu-international-holding-ltd|MSCI_EEM/EMCONSGROWTH|-5.478228340153|118||0|-0.62871|4.76|-0.25934|44.3|-0.00116|0.07965|0.11281746776119|0.35|0.16904|20|4|-0.0012542372881357|5.707333998006
2024-02-10 17:18:40|DAILY|09705|1075240|/equities/ping-an-healthcare-and-tech-company|MSCI_EEM/EMCONSGROWTH|-13.310180273609|48|-0.3445|1|-0.34455|11.3|-0.08783|40.21|0.03808|0.07033|0.010667088581027|0.667|0.14026|24|10|-0.10058201581028|4.9026541501976
2024-02-10 17:18:42|DAILY|09706|13875|/equities/china-railway-group|MSCI_EEM|3.3122882630801|12|0.033|2|-0.03815|3.53|-0.30755|40.04|0.01503|0.03848|-0.0031325726028642|0.68|0.09549|25|12|-0.011945652173913|3.1163428853755
2024-02-10 17:18:43|DAILY|09707|943517|/equities/goldwind|MSCI_EEM|-3.1438418733462|50||0|-0.22969|2.75|0.01377|53.5|0.06093|0.12165|0.12839172045779|0.5|0.13854|18|4|-0.06854743083004|4.4052401185771
2024-02-10 17:18:44|DAILY|09708|1137422|/equities/jinxin-fertility-group-ltd|MSCI_EEM/EMCONSGROWTH|-2.5225426896914|51|-0.4233|1|-0.42328|2.18|-0.04304|37|0.0071|0.04938|0.0066016459696155|0.577|0.15999|26|12|-0.092859683794466|5.2481482213439
2024-02-10 17:18:45|DAILY|09709|1173226|/equities/sk-ie-technology-co|MSCI_EEM|-77135.337601054|17|-0.1067|1|-0.10667|67000|0.10953|37.72|0.04005|0.0853|-0.0029827515740104|0.5|0.1261|18|5|-0.066123741007194|4.1425136690647
2024-02-10 17:18:45|DAILY|09710|100132|/equities/avichina|MSCI_EEM|-3.1200554139944|44||0|-0.08012|3.1|-0.07258|34.61|-0.03978|-0.00458|0.056406499898266|0.536|0.12885|28|12|0.029312252964427|4.1056531620553
2024-02-10 17:18:47|DAILY|09711|980622|/equities/krungthai-card-be|MSCI_EEM|1.1277515361424|3||0|-0.03419|1.13|0.02815|14.77|0.01792|0.04608|0.043905060662942|0.549|0.0297|71|11|0.024763082778306|1.0118648905804
2024-02-10 17:18:48|DAILY|09712|32318|/equities/buenaventura-mining|MSCI_EEM/MSCI_FRONTIER|14.009434984051|62||0|0.70852|15.24|0.11361|42.26|0.02269|0.066|0.02106087597694|0.478|0.13016|23|6|0.059340755082285|4.592775411423
2024-02-10 17:18:49|DAILY|09713|13212|/equities/qa-elec---wate|MSCI_EEM|-18.405255546326|1||0|0|17.09|-0.01442|46.55|-0.01912|-0.00095|0.011791589306482|0.5|0.05396|22|8|0.0136552734375|1.7369580078125
2024-02-10 17:18:50|DAILY|09714|943455|/equities/travelsky-tech|MSCI_EEM|-9.6357573775294|23||0|-0.35494|7.96|-0.01757|41.21|-0.0161|0.01291|-0.0082772682359383|0.417|0.12099|24|8|-0.046308605341246|4.0501721068249
2024-02-10 17:18:51|DAILY|09715|13200|/equities/barwa-real-est|MSCI_EEM|-2.945827744512|5||0|0.01029|2.847|0.02858|34|-0.01033|0.01842|0.0066058525166735|0.467|0.05121|30|8|-0.010759765625|1.724048828125
2024-02-10 17:18:53|DAILY|09716|1075456|/equities/muangthai-capital|MSCI_EEM|-45.874780910783|17|0.0651|1|0.06509|45|0.08805|32.67|-0.02149|0.00954|-0.019858031373077|0.6|0.09692|30|13|-0.0005110441767068|3.4056977911647
2024-02-10 17:18:53|DAILY|09717|1052239|/equities/zhongan-online|MSCI_EEM|-13.900105877598|118||0|-0.43028|12.42|-0.10431|34.42|0.00484|0.05794|0.075053269213806|0.5|0.15861|26|8|-0.012267786561265|4.8052312252964
2024-02-10 17:18:54|DAILY|09718|943563|/equities/innovationpay|MSCI_EEM|-0.098008679479255|23||0|-0.18812|0.082|-0.11451|41.25|0.11476|0.16411|0.079240983306738|0.667|0.23643|24|13|-0.0038962450592887|7.6242411067194
2024-02-10 17:18:55|DAILY|09719|29752|/equities/tal-education-group|MSCI_EEM/EMCONSGROWTH|11.201404758089|2|0.0819|2|0.02877|13.59|0.03768|33.29|0.00285|0.06247|0.08738211515851|0.452|0.17623|31|9|0.065736689254598|6.3785324298161
2024-02-10 17:18:56|DAILY|09720|50044|/equities/hopson-dev-hol|MSCI_EEM|-3.9426142847186|92||0|-0.16379|3.88|-0.1175|38.38|0.08544|0.12824|0.13529132613212|0.583|0.13706|24|7|0.023419960474308|4.5408893280632
2024-02-10 17:18:58|DAILY|09721|102239|/equities/globe-telecom|MSCI_EEM/MSCI_FRONTIER/EMCONSGROWTH|-1799.9336047549|9||0|0.02412|1741|-0.03789|31.19|-0.03623|-0.00639|0.00016767084474462|0.688|0.08652|32|15|0.0075039761431411|2.5738807157058
2024-02-10 17:18:59|DAILY|09722|49987|/equities/franshion-ppt|MSCI_EEM|-0.70326820961759|119|-0.4464|1|-0.44643|0.62|-0.06528|37.25|-0.01165|0.04187|-0.028543656286|0.5|0.14465|24|8|-0.16968280632411|4.6507075098814
2024-02-10 17:19:00|DAILY|09723|50015|/equities/china-oilfield|MSCI_EEM|-7.3833812073828|1||0|0|6.63|-0.14853|36.14|0.0165|0.05659|0.05421743657731|0.607|0.1184|28|9|-0.014849802371542|3.9337717391304
2024-02-10 17:19:01|DAILY|09724|16431|/equities/51job|MSCI_EEM|59.728955349211|28|0.1135|2|0.0322|60.9|-0.01255|33.18|-0.04125|0.02112|-0.0056590649129021|0.588|0.07918|17|7|-0.019812182741117|3.1065160744501
2024-02-10 17:19:01|DAILY|09725|100140|/equities/fe-horizon|MSCI_EEM|-6.3017759571321|18|0.0399|1|0.03986|6|-0.18519|41.42|-0.01801|0.00785|0.016341026166093|0.458|0.10524|24|9|-0.0029782393669634|3.2326646884273
2024-02-10 17:19:03|DAILY|09726|11298|/equities/mabanee-co|MSCI_EEM/MSCI_FRONTIER|-797.9824961392|109|-0.0622|1|-0.0622|784|0.11765|31.86|0.01218|0.03065|0.029485299834287|0.536|0.05818|28|14|0.01458|1.878958
2024-02-10 17:19:04|DAILY|09727|41641|/equities/telekom-malaysia-bhd|MSCI_EEM|5.6769531088226|66|0.1471|1|0.14706|5.85|0.02204|40.91|0.00701|0.02922|0.046877540472182|0.522|0.06355|23|10|0.052748508946322|2.1341968190855
2024-02-10 17:19:05|DAILY|09728|102753|/equities/srisawad-power|MSCI_EEM|-41.285127364528|41||0|-0.01242|39.75|-0.12973|34.14|0.00248|0.03173|-0.0051977556890166|0.429|0.09753|28|8|-0.017211847389558|3.2867449799197
2024-02-10 17:19:06|DAILY|09729|20886|/equities/noah-holdings-ltd|MSCI_EEM|-12.967315650899|24||0|-0.07001|11.69|0.03422|31.56|-0.03241|0.02879|-0.024009910395401|0.594|0.13668|32|12|-0.051182962245886|4.3182168441433
2024-02-10 17:19:06|DAILY|09730|50060|/equities/kb-laminates|MSCI_EEM|-5.5355264187136|53||0|-0.28194|4.89|0.11063|36.88|0.00987|0.06022|0.0312885299157|0.615|0.10531|26|8|-0.022729970326409|3.8337111770524
2024-02-10 17:19:08|DAILY|09731|50062|/equities/china-lesso|MSCI_EEM|-3.7252592749414|47||0|-0.17224|3.22|-0.08899|34.5|-0.0269|0.01388|-1.3803886317619E-5|0.607|0.14671|28|14|-0.055961462450593|4.6860968379447
2024-02-10 17:19:09|DAILY|09732|100076|/equities/future-land|MSCI_EEM|-1.2034224043863|5||0|0.04124|1.01|-0.18487|26.45|-0.04481|0.01106|-0.034323043918854|0.5|0.18191|38|12|-0.11548067393459|5.5830069375619
2024-02-10 17:19:10|DAILY|09733|27112|/equities/grupo-carso-a1|MSCI_EEM|-173.5260424079|20|-0.1241|1|-0.12409|151.41|0.3671|50.8|0.04161|0.0645|0.097091730705053|0.45|0.11332|20|10|0.099152657004831|3.8726859903382
2024-02-10 17:19:11|DAILY|09734|1123795|/equities/cansino-biologics-inc|MSCI_EEM|-18.369943210618|46||0|-0.32919|16.2|-0.03199|34.54|0.04346|0.11734|0.11031100220206|0.571|0.21256|28|8|0.012699604743083|6.8090484189723
2024-02-10 17:19:12|DAILY|09735|49976|/equities/huabao-intl|MSCI_EEM|-2.3651694550353|126|-0.2783|1|-0.27832|2.23|-0.02434|44.35|0.07313|0.1597|0.014160405638353|0.5|0.172|20|8|0.12012549407115|5.9857697628459
2024-02-10 17:19:13|DAILY|09736|103642|/equities/asmedia|MSCI_EEM|1728.3853301153|109|0.9168|2|0.90743|1875|0.48667|38.61|0.06477|0.11665|0.05315187202732|0.522|0.14651|23|7|0.17734638554217|4.9274226907631
2024-02-10 17:19:14|DAILY|09737|49986|/equities/shimao-propert|MSCI_EEM|-0.54119049329292|47||0|-0.30645|0.43|-0.10168|29.17|-0.07665|0.03789|-0.049201328080811|0.542|0.17379|24|7|-0.40230294906166|5.0805750670241
2024-02-10 17:19:15|DAILY|09738|996193|/equities/berli-jucker-pcl-drc|MSCI_EEM/EMCONSGROWTH|-25.990748012592|14||0|0.02049|24.9|-0.11273|37.81|-0.03379|-0.00653|-0.0098959399890676|0.577|0.09854|26|11|-0.028562248995984|2.8902399598394
2024-02-10 17:19:16|DAILY|09739|1061944|/equities/a-living-services-co-ltd|MSCI_EEM|-3.3133524831281|49||0|-0.19211|3.07|-0.09907|30.13|-0.02285|0.02864|-0.039064068933706|0.656|0.14657|32|12|-0.13311956521739|5.1166195652174
2024-02-10 17:19:17|DAILY|09740|8576|/equities/cosco-pacific|MSCI_EEM|-5.3517720870219|17|-0.0906|1|-0.09057|4.82|0.06498|29.29|-0.03762|-0.00043|0.037429739625238|0.647|0.10548|34|16|0.00042588932806322|3.3717045454545
2024-02-10 17:19:18|DAILY|09741|13219|/equities/qa-telecom|MSCI_EEM/EMCONSGROWTH|10.284229092865|69|0.048|1|0.048|10.48|0.10625|50.32|0.00963|0.04593|0.072365654221497|0.421|0.0721|19|6|0.05073046875|2.234673828125
2024-02-10 17:19:19|DAILY|09742|943487|/equities/china-cinda|MSCI_EEM|-0.81379533939656|5|0.0423|1|0.04225|0.74|-0.05696|42|-0.00685|0.01609|-0.036220792686549|0.625|0.09798|24|12|-0.066250988142292|3.0503260869565
2024-02-10 17:19:20|DAILY|09743|17499|/equities/21vianet-group|MSCI_EEM|-1.9092564581525|58||0|-0.42529|1.5|-0.20789|32.53|-0.07213|0.00461|0.037259693172781|0.533|0.22008|30|9|0.012340755082284|6.8536950629235
2024-02-10 17:19:21|DAILY|09744|101612|/equities/tower-bersama|MSCI_EEM|-2010.8484330316|18||0|-0.06404|1900|-0.01459|40.96|-0.0375|-0.01159|0.041359353008558|0.667|0.12006|24|12|0.077908|3.677547
2024-02-10 17:19:22|DAILY|09745|102115|/equities/gruposura|MSCI_EEM/MSCI_FRONTIER|-33336.965108362|4||0|0.05519|32500|-0.04459|29.06|-0.03242|0.02215|0.038498787123319|0.594|0.10887|32|9|0.049710610932476|3.1849721329046
2024-02-10 17:19:24|DAILY|09746|996200|/equities/electricity-generating-pcl-drc|MSCI_EEM|126.85973447366|28|0.0077|1|0.00766|131.5|-0.02464|33.41|0.00633|0.02944|-0.012597767895154|0.517|0.05778|29|11|-0.077759036144578|1.9818192771084
2024-02-10 17:19:24|DAILY|09747|19564|/equities/sise-cam|MSCI_EEM|48.680335325984|11|0.0629|2|0.05558|51.85|-0.03212|37.78|0.09415|0.12321|0.20128039484385|0.593|0.09418|27|11|0.26379708737864|3.2478524271845
2024-02-10 17:19:25|DAILY|09748|50023|/equities/greentown-chin|MSCI_EEM|-6.9011621146888|43||0|-0.2253|5.88|-0.10999|30.28|-0.04928|0.00033|0.017912288957181|0.594|0.16739|32|10|0.0137784371909|5.1766033630069
2024-02-10 17:19:26|DAILY|09749|49985|/equities/air-china|MSCI_EEM/EMCONSGROWTH|-4.6685018713324|40||0|-0.13387|4.27|-0.0785|37.35|-0.01786|0.02352|-0.0027083912157434|0.577|0.09767|26|6|-0.036248514851485|3.5520712871287
2024-02-10 17:19:27|DAILY|09750|19410|/equities/ford-otosan|MSCI_EEM|879.99099241381|20|0.1773|1|0.17734|956|-0.05526|48.14|0.10661|0.14596|0.25268327003341|0.667|0.13139|21|11|0.31719805825243|3.8763893203884
2024-02-10 17:19:29|DAILY|09751|985911|/equities/greentown-service-group-co-ltd|MSCI_EEM|-2.799715384748|228||0|-0.499|2.5|-0.08027|39.25|-0.03766|0.02617|0.0030757647048285|0.65|0.15001|20|9|-0.068188735177866|5.0242806324111
2024-02-10 17:19:29|DAILY|09752|1167322|/equities/sunac-services-holdings-ltd|MSCI_EEM|-1.8024696835133|45||0|-0.22857|1.62|-0.12126|34.09|-0.00206|0.06434|0.030172608948135|0.591|0.22728|22|9|-0.11489546599496|7.2227783375315
2024-02-10 17:19:30|DAILY|09753|8747|/equities/tpsa|MSCI_EEM/EMCONSGROWTH|8.3651165572476|104|0.2017|2|0.18417|8.68|0.05352|37.16|-0.02246|-0.00091|0.024667532806617|0.36|0.0907|25|7|0.036085271317829|2.8951453488372
2024-02-10 17:19:31|DAILY|09754|1017399|/equities/anhui-gujing-distillery|MSCI_EEM/EMCONSGROWTH|-107.37796776815|19||0|-0.06592|100.04|-0.08748|34.96|0.00655|0.02631|0.027628319090053|0.643|0.07195|28|12|0.049391173520562|2.2802427281846
2024-02-10 17:19:32|DAILY|09755|41695|/equities/ql-resources-bhd|MSCI_EEM/EMCONSGROWTH|5.6975766491788|47|0.0177|1|0.01773|5.74|-0.01825|56.41|0.00018|0.01799|0.020364537100401|0.765|0.06108|17|10|0.016470646766169|1.8072338308458
2024-02-10 17:19:34|DAILY|09756|990486|/equities/anhui-tianda-oil-pipe-co-ltd|MSCI_EEM/EMCONSGROWTH|-4.4434108765874|58|-0.3432|1|-0.34319|4|0.05891|31.83|-0.00829|0.03193|-0.013107953885289|0.533|0.15866|30|14|-0.015513833992095|5.1989723320158
2024-02-10 17:19:35|DAILY|09757|41417|/equities/cervecerias-un|MSCI_EEM/EMCONSGROWTH|5438.7719124567|47|0.0303|1|0.03025|5748.7998|0.03415|36.48|-0.00469|0.01883|0.047460231570935|0.556|0.09068|27|11|0.006199806013579|2.8617390882638
2024-02-10 17:19:36|DAILY|09758|102406|/equities/amata-b-grimm-|MSCI_EEM|-0.58165604871808|186||0|-0.61842|0.54|0.0031|52.2|-0.05306|0.08157|-0.0883768873645|0.6|0.08932|10|3|-0.23948514851485|1.4944526166902
2024-02-10 17:19:37|DAILY|09759|996175|/equities/becle-sa?cid=996175|MSCI_EEM|-33.380196319765|18|0.0475|1|0.0475|32.64|-0.01519|39.15|-0.00314|0.01932|0.019120284075581|0.538|0.09388|26|9|0.01099806763285|3.1181971014493
2024-02-10 17:19:37|DAILY|09760|1163142|/equities/china-bohai-bank-co-ltd|MSCI_EEM|-1.1265569357126|30|-0.0885|1|-0.0885|1.03|-0.07377|38.68|-0.00816|0.02268|-0.10056686698582|0.545|0.14908|22|12|-0.12199318181818|4.5073613636364
2024-02-10 17:19:39|DAILY|09761|1156026|/equities/bangkok-commercial-asset-management|MSCI_EEM|-8.4955988563805|15|0.0438|1|0.04375|8.35|-0.06048|37.77|0.00636|0.03016|-0.03623981020036|0.577|0.09195|26|10|-0.056714859437751|2.7460572289157
2024-02-10 17:19:40|DAILY|09762|100135|/equities/sh-pharma|MSCI_EEM|10.829848474286|4|0.0082|2|-0.02163|11.76|0.11503|37.37|-0.01401|0.01839|0.018016989838873|0.63|0.09831|27|12|-0.003705533596838|3.0845859683794
2024-02-10 17:19:41|DAILY|09763|1166826|/equities/stx-pan-ocean?cid=1166826|MSCI_EEM|8.3594549366888|10|0.0742|2|0.07366|8.6|0.01392|5.25|0.03244|0.09862|0.23140341651254|0.25|0.02172|8|1|1.1954117647059|0.96837254901961
2024-02-10 17:19:42|DAILY|09764|1159521|/equities/akeso-inc|MSCI_EEM|-46.636233519607|43||0|-0.0544|40.85|0.17232|37.21|-0.02396|0.03899|0.10922759183522|0.542|0.21164|24|10|0.15206844919786|6.3799796791444
2024-02-10 17:19:42|DAILY|09765|978768|/equities/moneta-money-bank-as|MSCI_EEM|99.037723558933|35||0|0.09189|101|0.01512|28.49|-0.00247|0.02164|0.032957708227388|0.429|0.0434|35|7|0.029000969932105|1.6915897187197
2024-02-10 17:19:44|DAILY|09766|946383|/equities/alibaba-pictures-group-ltd|MSCI_EEM|-0.45388432278476|46|-0.1414|1|-0.14141|0.425|-0.14655|48.35|0.04714|0.07252|0.0021564754566316|0.75|0.15799|20|14|-0.052852766798419|4.8166837944664
2024-02-10 17:19:45|DAILY|09767|50036|/equities/zhejiangexpres|MSCI_EEM/EMCONSGROWTH|5.3763406351262|29|0.0835|2|0.06004|5.65|-0.0298|36.44|-0.02191|0.00571|-0.015155548921515|0.444|0.08067|27|9|-0.0096462450592885|2.6110899209486
2024-02-10 17:19:46|DAILY|09768|943535|/equities/ceb-bank|MSCI_EEM|2.2086031158945|12|-0.0129|1|-0.01288|2.3|0.07373|43.52|0.01949|0.03905|0.01141620531813|0.565|0.06992|23|11|-0.03196837944664|2.2319960474308
2024-02-10 17:19:47|DAILY|09769|49966|/equities/yuexiu-propert|MSCI_EEM|4.5065980154533|10|-0.0438|1|-0.04381|5.02|-0.02691|34.59|0.00085|0.03042|0.005801146932114|0.517|0.09561|29|11|-0.029345849802372|3.2862756916996
2024-02-10 17:19:48|DAILY|09770|100093|/equities/mmg|MSCI_EEM|-2.1817164000726|16|-0.1048|1|-0.10476|1.88|-0.05578|35.61|0.00152|0.05203|0.078569633960028|0.5|0.18019|28|13|0.058744071146245|5.5278932806324
2024-02-10 17:19:50|DAILY|09771|1096081|/equities/shandong-gold-mining|MSCI_EEM|-12.847443285796|43||0|-0.21781|11.42|-0.05563|28.5|-0.0339|0.00219|0.005685360163594|0.529|0.1006|34|8|0.020234421364985|3.3853610286845
2024-02-10 17:19:51|DAILY|09772|943529|/equities/logan-ppt|MSCI_EEM|-0.67133202912513|42|-0.1642|1|-0.16418|0.56|0.1|26.41|-0.02378|0.02472|-0.12100042207492|0.529|0.19491|34|17|-0.17079126730564|6.3814579339723
2024-02-10 17:19:52|DAILY|09773|100007|/equities/shenzhenint-ne|MSCI_EEM|-6.8644178289414|5||0|0.00657|6.13|-0.03409|35.96|0.00375|0.03584|0.0038765676312873|0.393|0.08196|28|6|-0.081777448071217|2.722512363996
2024-02-10 17:19:53|DAILY|09774|100043|/equities/beijing-airpor|MSCI_EEM|-2.4902296634033|15||0|0.14976|2.38|-0.13495|45.36|0.01608|0.04213|-0.021280481331054|0.5|0.12485|22|9|-0.080908102766798|3.7635958498024
2024-02-10 17:19:53|DAILY|09775|1161535|/equities/dada-nexus-ltd|MSCI_EEM/EMCONSGROWTH|1.5181363190711|14|-0.2018|1|-0.20183|1.74|-0.14032|29.45|0.00859|0.08306|0.09436883617661|0.548|0.22421|31|13|-0.028049676025918|7.4494892008639
2024-02-10 17:19:55|DAILY|09776|102271|/equities/manila-electri|MSCI_EEM/MSCI_FRONTIER|-379.10493828756|18||0|-0.01397|367|-0.02053|38.04|-0.02533|-0.00613|0.022523225831892|0.538|0.07554|26|9|0.036720675944334|2.3362773359841
2024-02-10 17:19:56|DAILY|09777|1161009|/equities/kingsoft-cloud-holdings-ltd|MSCI_EEM|-3.0565517642778|55|-0.4472|1|-0.4472|2.67|-0.02399|31.82|-0.00409|0.05904|0.12255581807688|0.607|0.2574|28|12|-0.028751322751323|7.5105756613757
2024-02-10 17:19:57|DAILY|09778|959048|/equities/3sbio|MSCI_EEM|-6.4861234288517|33|-0.1459|1|-0.14586|5.68|0.08563|37.69|0.00204|0.04272|0.048835231219563|0.462|0.14469|26|10|-0.013109683794466|4.2607845849802
2024-02-10 17:19:58|DAILY|09779|100010|/equities/jiangsu-expres|MSCI_EEM/EMCONSGROWTH|7.2356755646356|29|0.0571|2|0.04378|7.63|-0.05485|39.36|-0.01155|0.0126|-0.023290830420353|0.56|0.08057|25|11|-0.020429841897233|2.4464288537549
2024-02-10 17:19:59|DAILY|09780|49967|/equities/china-eb-ltd|MSCI_EEM|3.8284867451485|12|-0.0483|1|-0.04828|4.14|-0.10606|28.57|-0.01018|0.01338|-0.027843927651035|0.543|0.08803|35|13|-0.10178832838774|2.7751701285856
2024-02-10 17:20:00|DAILY|09781|996209|/equities/krung-thai-bank-pcl-drc|MSCI_EEM|-17.089485760521|116||0|-0.1623|16|0.09905|55.06|0.04066|0.06714|0.05910872106385|0.75|0.07108|16|7|0.012296184738956|2.2303514056225
2024-02-10 17:20:01|DAILY|09782|1167066|/equities/lufax-holding-ltd|MSCI_EEM|-2.6678961929885|60||0|-0.30909|2.28|-0.26316|29.38|-0.05975|-5.0E-5|-0.061037686039265|0.577|0.20402|26|9|-0.25199270959903|6.3271458080194
2024-02-10 17:20:02|DAILY|09783|1115130|/equities/ever-sunshine-lifestyle-services|MSCI_EEM|-1.2864670237077|18||0|0|1.12|0.15079|32.57|-0.02332|0.02816|0.016911575650226|0.633|0.20109|30|13|-0.0035191146881286|6.2660010060362
2024-02-10 17:20:03|DAILY|09784|962437|/equities/telesites-sab-de-cv|MSCI_EEM|22.290907536645|93||0|0.29214|24.99|0.15394|42|-0.03615|-0.01219|0.025707358398512|0.455|0.13038|11|4|0.13353429602888|4.1112924187726
2024-02-10 17:20:05|DAILY|09785|13877|/equities/gome-electrical|MSCI_EEM/EMCONSGROWTH|-0.054066238988213|36||0|-0.11111|0.04|0.13185|42.64|0.04614|0.12598|0.047308143588038|0.455|0.2057|22|6|-0.1455282631038|6.5326927029805
2024-02-10 17:20:07|DAILY|09786|942849|/equities/carabao-group|MSCI_EEM|-78.122964023304|24|-0.0921|1|-0.09206|71.5|0.14234|34.75|0.01577|0.04544|0.075500937819813|0.536|0.08978|28|11|0.013728915662651|2.9400532128514
2024-02-10 17:20:11|DAILY|09787|1163025|/equities/agora-inc|MSCI_EEM|2.6062528895596|21|0.0436|1|0.04364|2.87|-0.06529|33|-0.08748|-0.00182|-0.1137644465281|0.407|0.2479|27|10|-0.15478704720088|7.2169945115258
2024-02-10 17:20:12|DAILY|09788|1156878|/equities/asset-world-corp-plc|MSCI_EEM/EMCONSGROWTH|-4.1950713042238|14||0|0.09189|4.04|-0.02632|49.15|0.03435|0.06934|0.056396137197438|0.45|0.09538|20|6|-0.00081425702811243|3.1724257028112
2024-02-10 17:20:13|DAILY|09789|19454|/equities/is-bankasi-(c)|MSCI_EEM|23.613875322171|25|0.0206|1|0.02055|25.82|0.13453|30.48|0.05682|0.09109|0.10953998966507|0.545|0.10644|33|18|0.27008834951456|3.6896611650485
2024-02-10 17:20:14|DAILY|09790|1056355|/equities/lg-household-pref|MSCI_EEM/EMCONSGROWTH|-147969.57699333|24||0|-0.04206|143500|0.00872|33.27|-0.0034|0.03179|-0.035959769601627|0.467|0.07729|30|6|-0.14410381978452|2.3584848188051
2024-02-10 17:20:15|DAILY|09791|50038|/equities/sany-intl|MSCI_EEM|-6.0478621181885|79|-0.5304|1|-0.53038|5.41|0.13294|42.45|-0.01316|0.0295|0.025958046223945|0.455|0.13895|22|8|0.055452569169961|4.2823725296443
2024-02-10 17:20:16|DAILY|09792|1166249|/equities/ming-yuan-cloud-group-holdings-ltd|MSCI_EEM|-2.3813797508609|55||0|-0.34185|2.06|-0.14946|35.23|-0.00296|0.04417|-0.040417429215384|0.545|0.20671|22|11|-0.19079131483715|6.470892641737
2024-02-10 17:20:17|DAILY|09793|50059|/equities/kwg-property|MSCI_EEM|-0.51575429854203|45|-0.2984|1|-0.29839|0.435|-0.25301|37.23|0.054|0.10068|-0.022418433384816|0.538|0.18571|26|10|-0.19357806324111|6.2779051383399
2024-02-10 17:20:18|DAILY|09794|100035|/equities/chinacomservic|MSCI_EEM|-3.3009386646035|47||0|-0.00926|3.21|-0.05056|37.15|-0.01186|0.02704|-0.012328556323845|0.577|0.09357|26|11|-0.033459486166008|3.095581027668
2024-02-10 17:20:19|DAILY|09795|943448|/equities/trad-chi-med|MSCI_EEM/EMCONSGROWTH|3.0053540070924|3|0.0348|2|0|3.43|-0.04491|40.28|-0.00522|0.04619|0.014754603853872|0.6|0.12884|25|10|0.031730426164519|4.181053518335
2024-02-10 17:20:21|DAILY|09796|19294|/equities/aselsan|MSCI_EEM|47.849762507857|10|0.056|2|0.01362|52.1|0.5917|37.81|0.03146|0.12888|0.22512310159013|0.519|0.10904|27|9|0.29342621359223|3.6530019417476
2024-02-10 17:20:22|DAILY|09797|27151|/equities/megacable-cpo|MSCI_EEM|-46.690246931731|1||0|0|40.39|-0.04138|57.5|0.0138|0.04129|-0.018973571330974|0.556|0.09455|18|6|-0.044228019323671|3.2126995169082
2024-02-10 17:20:23|DAILY|09798|996221|/equities/true-corporation-pcl-drc|MSCI_EEM/EMCONSGROWTH|4.8405069924966|36||0|0.04508|5.1|-0.0468|42.53|0.01723|0.04655|0.10281757091409|0.353|0.09502|17|4|0.038062005277045|2.754036939314
2024-02-10 17:20:23|DAILY|09799|969093|/equities/dali-foods-group-co-ltd|MSCI_EEM/EMCONSGROWTH|3.64286959722|46|0.3023|2|0.06571|3.73|-0.06407|45.16|-0.03831|-0.01171|-0.0016679023245243|0.526|0.09397|19|10|-0.027698781838317|2.9588881506091
2024-02-10 17:20:24|DAILY|09800|950255|/equities/fraser-neave-holdings-bhd|MSCI_EEM/EMCONSGROWTH|-28.932304167134|9||0|0.03997|28.62|0.06235|41.46|-0.00746|0.01045|0.012976733308336|0.458|0.06151|24|6|-0.0058135593220339|2.0049651046859
2024-02-10 17:20:26|DAILY|09801|32491|/equities/zoomlion-heavy-industry|MSCI_EEM|4.2878110790625|6|0.1109|2|0.0778|4.71|0.09524|30.52|0.00266|0.02795|0.010488722891484|0.485|0.11713|33|12|0.0026027667984189|3.9087934782609
2024-02-10 17:20:27|DAILY|09802|102278|/equities/metro-pacifi-i|MSCI_EEM/MSCI_FRONTIER|4.9790442982426|13|0.0113|2|0.00388|5.18|0.032|33.44|-0.01708|0.0069|0.0095325068782997|0.519|0.09011|27|13|0.073207650273224|2.6742907103825
2024-02-10 17:20:28|DAILY|09803|969086|/equities/china-overseas-property-holdings|MSCI_EEM|4.7174498445129|10||0|-0.06383|5.28|-0.26557|43.61|0.03183|0.09034|0.062708525715886|0.609|0.1426|23|8|0.059248023715415|4.7343764822134
2024-02-10 17:20:29|DAILY|09804|976489|/equities/enersis-chile-sa|MSCI_EEM|52.797876959392|9||0|-0.04594|54|0.02314|35.34|-0.01215|0.01364|0.0099822509063601|0.586|0.10744|29|15|0.012049370764763|3.3549254598258
2024-02-10 17:20:30|DAILY|09805|953525|/equities/baozun-inc|MSCI_EEM/EMCONSGROWTH|2.047730506893|13|-0.0005|2|-0.10985|2.35|-0.07042|37.81|0.02226|0.08901|-0.076919040778577|0.519|0.16515|27|9|-0.15330106485963|5.5947763794773
2024-02-10 17:20:31|DAILY|09806|102377|/equities/gt-capital-hol|MSCI_EEM/MSCI_FRONTIER|647.45510539965|33||0|0.15556|676|0.04464|42.35|0.02437|0.05323|0.02955975646694|0.609|0.09135|23|9|0.0071411530815109|2.9794115308151
2024-02-10 17:20:32|DAILY|09807|49969|/equities/u-presid-china|MSCI_EEM/EMCONSGROWTH|-4.9705650686337|19|-0.1094|1|-0.10937|4.56|-0.05323|41.38|-0.01233|0.02236|-0.037971157677885|0.5|0.09763|24|7|-0.033104846686449|3.2572363996044
2024-02-10 17:20:33|DAILY|09808|100139|/equities/vinda-intl|MSCI_EEM/EMCONSGROWTH|22.691311793656|93|0.2834|1|0.28341|23.05|0.06778|39.96|0.01938|0.05599|0.0058936984573722|0.565|0.12208|23|11|0.079760633036597|3.699978239367
2024-02-10 17:20:34|DAILY|09809|29590|/equities/ypf-sa|MSCI_EEM|15.702014491309|12|-0.006|2|-0.04203|16.64|0.27667|37.85|0.08645|0.1514|0.20936596032022|0.556|0.14825|27|11|0.12380638915779|5.4263204259439
2024-02-10 17:20:35|DAILY|09810|100142|/equities/cqrc-bank|MSCI_EEM|2.9281369374919|10|0|2|-0.00654|3.04|0.05517|34.59|-0.01161|0.01167|0.004034740248944|0.552|0.06112|29|13|-0.017520750988142|1.970128458498
2024-02-10 17:20:37|DAILY|09811|1155792|/equities/venus-medtech-hangzhou-inc|MSCI_EEM|5.6163183948823|67|0.1702|2|0.13535|5.62|-0.16526|41.13|0.01854|0.06169|-0.017706230840796|0.565|0.18235|23|9|-0.097310276679842|6.0530148221344
2024-02-10 17:20:38|DAILY|09812|13891|/equities/guangzhou-r-f-properties|MSCI_EEM|0.89831374596309|12|-0.0418|2|-0.08257|1|-0.17182|32.26|-0.03285|0.02505|-0.059407729300054|0.452|0.16731|31|9|-0.18467952522255|5.0943006923838
2024-02-10 17:20:39|DAILY|09813|1167047|/equities/shimao-services-holdings-ltd|MSCI_EEM|-1.0248936726534|50|-0.1951|1|-0.19512|0.99|-0.10219|42.17|0.05199|0.11724|-0.078599702014101|0.611|0.18572|18|6|-0.22514727722772|6.0649863861386
2024-02-10 17:20:40|DAILY|09814|50065|/equities/lee---man-pape|MSCI_EEM|-2.2392743771617|26||0|0.05288|2.19|-0.05252|54.83|0.03512|0.06217|-0.028748143789251|0.722|0.1255|18|11|-0.066608695652174|3.7573290513834
2024-02-10 17:20:41|DAILY|09815|1116649|/equities/osotspa-earnings|MSCI_EEM/EMCONSGROWTH|-22.210811472845|98||0|-0.25405|20.7|-0.06849|34.58|-0.03923|-0.01431|-0.016943210496966|0.5|0.07568|26|9|-0.048934738955823|2.7234799196787
2024-02-10 17:20:42|DAILY|09816|969087|/equities/china-huarong-asset-management|MSCI_EEM|-0.37989794219796|18||0|-0.02817|0.345|-0.05066|36.68|-0.02045|0.05523|-0.036300565856452|0.409|0.12414|22|6|-0.090394417475728|4.2705169902913
2024-02-10 17:20:43|DAILY|09817|50073|/equities/sinotruk|MSCI_EEM|15.750490952978|13|0.0934|2|0.04338|18.28|0.24255|34.48|-0.00557|0.0414|0.018061491181929|0.517|0.14824|29|9|0.054668972332016|4.596314229249
2024-02-10 17:20:44|DAILY|09818|50020|/equities/agile-property|MSCI_EEM|-0.78375694945334|47|-0.1882|1|-0.18824|0.69|-0.04804|43.91|0.00172|0.07489|-0.03980636496068|0.636|0.16092|22|8|-0.20362944664032|4.8644100790514
2024-02-10 17:20:45|DAILY|09819|50025|/equities/sunart-retail|MSCI_EEM/EMCONSGROWTH|0.90512947604039|4||0|-0.03279|1.18|-0.06278|32.55|-0.00478|0.04585|0.021395934531623|0.452|0.14312|31|12|-0.14907312252964|4.573233201581
2024-02-10 17:20:46|DAILY|09820|100079|/equities/china-south-ai|MSCI_EEM/EMCONSGROWTH|-3.1891168378063|46||0|-0.16239|2.94|-0.0462|34.5|-0.01666|0.01456|0.0050912034127185|0.536|0.10662|28|10|-0.027023738872404|3.6283590504451
2024-02-10 17:20:48|DAILY|09821|100098|/equities/powerlong|MSCI_EEM|-0.70783171083764|49||0|-0.11429|0.62|-0.17969|28.35|-0.06007|-5.0E-5|0.0060793579025489|0.676|0.16693|34|14|-0.11240118577075|5.8923349802371
2024-02-10 17:20:49|DAILY|09822|950534|/equities/westports-holdings-bhd|MSCI_EEM|3.7147186697122|71|0.1543|1|0.1543|3.89|-0.03261|55.06|-0.02037|0.00546|-0.021478643900709|0.294|0.07912|17|5|0.013138170974155|2.4462495029821
2024-02-10 17:20:50|DAILY|09823|21048|/equities/adecoagro-sa|MSCI_EEM/EMCONSGROWTH|-10.735813964011|43||0|-0.05843|9.83|-0.05731|26.08|-0.00911|0.02825|0.05913785379713|0.605|0.10867|38|12|0.061389157792836|3.7975575992256
2024-02-10 17:20:51|DAILY|09824|100109|/equities/zhaojin-mining|MSCI_EEM|-8.3567549436768|42|-0.1953|1|-0.19528|7.5|-0.10385|28.53|-0.02957|0.01396|-0.0040327000015071|0.559|0.12442|34|13|0.034161226508408|4.0598822947577
2024-02-10 17:20:52|DAILY|09825|992989|/equities/china-resources-pharma|MSCI_EEM/EMCONSGROWTH|4.5041464021325|4|-0.002|1|-0.00196|5.09|-0.04626|37.37|-0.02348|0.01951|0.0037964068197702|0.778|0.10767|27|16|-0.002143280632411|3.6614456521739
2024-02-10 17:20:54|DAILY|09826|1166429|/equities/chindata-group-holdings-ltd|MSCI_EEM|-8.9129153132477|13|0.0036|1|0.00356|8.45|-0.0059|33.21|-0.05461|0.00644|0.016827591379035|0.583|0.19953|24|12|0.038370828182942|5.8045982694685
2024-02-10 17:20:55|DAILY|09827|100120|/equities/lijun-intl|MSCI_EEM|-4.5939844094362|15||0|-0.08333|4.07|-0.02203|38.35|-0.00172|0.02209|-0.0015854153302227|0.654|0.14244|26|15|-0.0050583580613255|4.4451414441147
2024-02-10 17:20:56|DAILY|09828|100041|/equities/shenzhen-inves|MSCI_EEM|1.0159347624235|12|-0.0522|1|-0.05217|1.09|0.08491|32.29|-0.00986|0.01865|-0.020601391050799|0.71|0.08312|31|15|-0.083233201581028|2.7775039525692
2024-02-10 17:20:57|DAILY|09829|1170094|/equities/hengten-networks-group|MSCI_EEM/EMCONSGROWTH|1.3349252199938|2||0|0.00592|1.7|-0.15668|37.41|0.05721|0.18391|0.18496112908639|0.556|0.25493|27|10|0.22882294757666|7.2253175074184
2024-02-10 17:20:57|DAILY|09830|41696|/equities/supermax-corporation-bhd|MSCI_EEM|-0.96878210056029|3|0.0056|1|0.00562|0.895|-0.11881|29.53|0.06392|0.12631|0.19427284806615|0.529|0.15368|34|11|0.064267395626242|5.0727932405567
2024-02-10 17:20:59|DAILY|09831|1155949|/equities/poly-property-development-co-ltd|MSCI_EEM|25.195269124753|11|-0.0589|2|-0.08289|26|-0.23378|40.08|-0.01448|0.04061|0.0053073245045188|0.6|0.16043|25|11|-0.0031660079051383|5.0383013833992
2024-02-10 17:21:00|DAILY|09832|1073376|/equities/huya-inc|MSCI_EEM/EMCONSGROWTH|-3.5229422623511|33||0|-0.08025|2.98|0.19557|35.75|0.04028|0.08506|-0.0056483097015228|0.643|0.1913|28|14|-0.062877057115198|6.0985653436592
2024-02-10 17:21:01|DAILY|09833|1163265|/equities/sri-trang-gloves-thailand-plc|MSCI_EEM|6.6575605764038|29|0.0183|2|0|6.85|0.13223|36.7|-0.02093|0.02299|-0.030381938562242|0.609|0.10707|23|9|-0.13511582568807|3.2124025229358
2024-02-10 17:21:02|DAILY|09834|41697|/equities/kossan-rubber-industries-bhd|MSCI_EEM|1.8854580975572|133||0|0.37063|1.96|0.11719|34.96|0.0638|0.11057|0.10459087934947|0.44|0.12294|25|8|0.04532703777336|4.1611282306163
2024-02-10 17:21:03|DAILY|09835|1058005|/equities/zhenro-properties-group|MSCI_EEM|-0.088200035017651|93||0|-0.34513|0.074|0.10136|35.38|0.01164|0.05792|-0.038372785987498|0.692|0.20467|26|13|-0.27827470355731|5.7258122529644
2024-02-10 17:21:05|DAILY|09836|1162158|/equities/burning-rock-biotech-ltd|MSCI_EEM|0.74933183202382|31|-0.0132|2|-0.09878|0.8558|-0.63617|38.74|-0.04716|0.00532|-0.11947568678589|0.652|0.26199|23|12|-0.23784147665581|7.7969381107492
2024-02-10 17:21:06|DAILY|09837|50017|/equities/evergrande|MSCI_EEM|-0.18355450408844|93||0|-0.49062|0.163|-0.5|45.21|-0.07221|0.17528|-0.24551879364466|0.571|0.32402|14|4|-0.41688827586207|5.6631931034483
2024-02-10 17:21:07|DAILY|09838|41432|/equities/colbun|MSCI_EEM|-136.12124424799|18||0|0.02496|132.22|0.10326|36.32|0.00669|0.13447|0.079888569841678|0.429|0.12979|28|8|0.16785589941973|3.4166963249516
2024-02-10 17:21:07|DAILY|09839|997119|/equities/china-yuhua-education-corp-ltd|MSCI_EEM/EMCONSGROWTH|-0.45829167350412|47||0|-0.25455|0.41|-0.16667|41.32|0.02008|0.08229|-0.028020002820763|0.545|0.14833|22|8|-0.19620732984293|5.3844816753927
2024-02-10 17:21:08|DAILY|09840|1152242|/equities/cencosud-shopping-sa|MSCI_EEM|1447.4575774367|54||0|0.04888|1499.9|0.01418|42.61|0.01627|0.04665|0.048163512211045|0.609|0.13082|23|9|0.039723136495644|3.9663000968054
2024-02-10 17:21:10|DAILY|09841|1123579|/equities/up-fintech-holding|MSCI_EEM|-4.0863015746995|77||0|-0.15859|3.82|0.13597|36.81|0.04677|0.19538|0.16799627099067|0.538|0.22694|26|8|0.17424491771539|7.1805430784124
2024-02-10 17:21:11|DAILY|09842|12986|/equities/eastern-co|MSCI_EEM/MSCI_FRONTIER/EMCONSGROWTH|-38.793682621763|3|0.0465|1|0.04645|32.44|0.56566|38.31|-0.01189|0.03685|0.089874627380495|0.462|0.09562|26|8|0.10622044088176|3.3036422845691
2024-02-10 17:21:12|DAILY|09843|1131570|/equities/china-east-education-holdings-ltd|MSCI_EEM/EMCONSGROWTH|-2.5512493273503|90|-0.2253|1|-0.22526|2.27|-0.0724|30.77|-0.06762|-0.0094|-0.028186999873919|0.7|0.1812|30|15|-0.11277766798419|6.0568023715415
2024-02-10 17:21:13|DAILY|09844|980689|/equities/ratchaburi-electricity-be|MSCI_EEM|-0.80380297161556|1||0|0|0.78|-0.01275|15.01|0.01078|0.03312|0.0074558507096413|0.457|0.0256|70|8|-0.078378686964795|0.76941008563273
2024-02-10 17:21:14|DAILY|09845|1152800|/equities/fawry-banking-and-payment|MSCI_EEM|-5.8013633325592|7||0|0.05588|5.48|-0.06339|41.33|0.16743|0.24373|0.42151948569295|0.458|0.11185|24|3|0.15046092184369|4.1489328657315
2024-02-10 17:21:16|DAILY|09846|104183|/equities/habib-bank-ltd|MSCI_EEM|-117.23994200556|32||0|0.00922|110.51|0.1478|44.91|0.03185|0.05661|0.001057889987651|0.636|0.09177|22|10|-0.019090284592738|2.7822247301276
2024-02-10 17:21:16|DAILY|09847|1136128|/equities/gsx-techedu-a|MSCI_EEM/EMCONSGROWTH|3.4223367015068|6|0.1588|1|0.15881|4.67|0.20979|31.15|0.06332|0.14244|0.040726918348262|0.636|0.26146|33|17|0.12673959341723|8.813912875121
2024-02-10 17:21:17|DAILY|09848|100103|/equities/kaisa-group|MSCI_EEM|-0.13949328204909|95||0|-0.5375|0.111|-0.05565|27.75|-0.04481|0.0174|-0.031638361972389|0.708|0.18296|24|11|-0.34288289473684|5.7795092105263
2024-02-10 17:21:18|DAILY|09849|104238|/equities/mcb-bank|MSCI_EEM|-187.42269579486|36||0|0.07048|183.47|0.11292|32.8|-0.01715|0.00155|-0.0025172098799419|0.633|0.07803|30|13|0.00063101079489696|2.3723532875368
2024-02-10 17:21:19|DAILY|09850|1155834|/equities/oneconnect-financial-technology-co|MSCI_EEM|-2.7059495463997|37|-0.2052|1|-0.20522|2.13|-0.17284|49.8|-0.01431|0.09277|-0.070714202772342|0.7|0.23796|20|10|-0.18357170542636|7.3659622093023
2024-02-10 17:21:21|DAILY|09851|104232|/equities/lucky-cement-l|MSCI_EEM|-789.78972806761|32|0.0135|1|0.0135|749.99|-0.00453|41.17|0.03698|0.06967|0.05444098222475|0.458|0.08551|24|6|0.073677134445535|2.6680883218842
2024-02-10 17:21:21|DAILY|09852|969096|/equities/china-aoyuan-property-group-ltd|MSCI_EEM|-0.20997052732708|33|-0.0585|1|-0.05851|0.177|-0.74285|39.67|-0.03092|0.07881|-0.079019192314609|0.611|0.18752|18|9|-0.41208981233244|4.6857801608579
2024-02-10 17:21:22|DAILY|09853|49997|/equities/brilliance-chi|MSCI_EEM|-4.653898619944|4||0|0.02571|3.99|0.09805|35.39|-0.09805|0.03083|-0.021061098290881|0.389|0.14808|18|5|0.010384375|4.573640625
2024-02-10 17:21:23|DAILY|09854|42638|/equities/folli-follie|MSCI_EEM/EMCONSGROWTH|-4.653898619944|4||0|0.02571|3.99|0.09805|1.97|-0.00545|0.00171|-0.054141640850594|0.022|0.00823|18|5|0|0
2024-02-10 17:21:23|DAILY|09855|1012277|/equities/ememory-technology|MSCI_EEM_SMALLCAP|2598.6807141935|18|0.1257|1|0.12571|2955|0.12179|29.7|0.01613|0.05681|0.15794898974668|0.636|0.16429|33|13|0.28495687061184|5.0672126379137
2024-02-10 17:21:25|DAILY|09856|1012512|/equities/parade-technologies-ltd|MSCI_EEM_SMALLCAP|-1209.6615027601|22|0.0744|1|0.07442|1155|0.22735|40.58|0.02024|0.06699|0.09851594583052|0.542|0.12793|24|8|0.11961708542714|4.4029889447236
2024-02-10 17:21:26|DAILY|09857|1012624|/equities/sino-american-silicon-products|MSCI_EEM_SMALLCAP|187.89606269797|98||0|0.15315|192|-0.00623|33.33|0.0072|0.041|0.055775873507592|0.519|0.10209|27|11|0.092339017051154|3.0663540621866
2024-02-10 17:21:27|DAILY|09858|950582|/equities/alchip-technologies-ltd|MSCI_EEM_SMALLCAP|3681.6043350686|65|0.4261|2|0.38917|4105|0.15678|34.52|0.08272|0.13745|0.21582208544365|0.593|0.15893|27|8|0.37359236947791|5.3113002008032
2024-02-10 17:21:27|DAILY|09859|103523|/equities/kinsus|MSCI_EEM_SMALLCAP|98.733979415246|10||0|-0.00493|101|0.0529|29.94|0.01213|0.04062|0.062991867741483|0.667|0.1236|33|17|0.12012637913741|4.1484292878636
2024-02-10 17:21:28|DAILY|09860|103726|/equities/voltronic|MSCI_EEM_SMALLCAP|-1471.0957784296|44|-0.1188|1|-0.11881|1335|0.10915|34.11|0.00952|0.04879|0.07040803028519|0.429|0.1081|28|11|0.1053997995992|3.6795260521042
2024-02-10 17:21:30|DAILY|09861|103277|/equities/elite-matl|MSCI_EEM_SMALLCAP|437.24248787768|15|0.2691|1|0.26913|497.5|-0.00578|36.44|0.02552|0.06084|0.043083623643288|0.444|0.11168|27|9|0.16635270541082|3.6571683366733
2024-02-10 17:21:30|DAILY|09862|1012923|/equities/e-ink-holdings|MSCI_EEM_SMALLCAP|195.13718025224|8|0.0904|2|0.08229|217|-0.00273|39.56|0.03123|0.08254|0.16274320437037|0.52|0.11069|25|6|0.23637248995984|3.7886194779116
2024-02-10 17:21:31|DAILY|09863|103272|/equities/gigabyte-tech|MSCI_EEM_SMALLCAP|303.18802346534|12|0.258|2|0.24584|337|-0.03103|39.44|0.08466|0.14028|0.18401381250329|0.56|0.10268|25|10|0.23493279839519|3.6955536609829
2024-02-10 17:21:32|DAILY|09864|50186|/equities/tfg|MSCI_EEM_SMALLCAP|10262.899250931|12|0.0305|1|0.03046|11164|0.03525|37.67|-0.00805|0.0151|0.011820627056803|0.593|0.12589|27|13|0.019693579766537|4.0420642023346
2024-02-10 17:21:33|DAILY|09865|103243|/equities/macronix|MSCI_EEM_SMALLCAP|-30.548951610747|14||0|-0.01724|28.5|-0.0156|25.89|-0.02996|0.00301|-7.052169673531E-5|0.447|0.07989|38|6|-0.0012928786359077|2.6637823470411
2024-02-10 17:21:34|DAILY|09866|18333|/equities/persistent-systems|MSCI_EEM_SMALLCAP|8020.1411482261|114||0|0.68727|8638.75|-0.06875|39.35|0.09926|0.13493|0.29234186148104|0.522|0.10298|23|7|0.27063850687623|3.6228899803536
2024-02-10 17:21:35|DAILY|09867|950321|/equities/inari-amertron-bhd|MSCI_EEM_SMALLCAP|3.069502806197|39|0.0842|1|0.08418|3.22|0.04211|38.72|0.02433|0.06208|0.086494100097009|0.56|0.08989|25|11|0.08591351888668|2.9793290258449
2024-02-10 17:21:36|DAILY|09868|996208|/equities/kce-electronics-pcl-drc|MSCI_EEM_SMALLCAP|-48.639141427045|26|-0.1214|1|-0.12136|45.25|-0.09251|37.35|0.02439|0.08519|0.13688917517712|0.5|0.10497|26|8|0.11504317269076|3.894624497992
2024-02-10 17:21:37|DAILY|09869|100012|/equities/dongyue-group|MSCI_EEM_SMALLCAP|-5.9188201487968|18|0.0271|1|0.02712|5.68|-0.07035|29.24|0.00393|0.05661|0.09146378333027|0.471|0.15789|34|13|0.10936498516321|5.3339683481701
2024-02-10 17:21:38|DAILY|09870|103192|/equities/ta-chen|MSCI_EEM_SMALLCAP|-37.961850616392|19||0|-0.03067|36.35|-0.00909|30.59|-0.01238|0.03207|0.021216906519744|0.656|0.08413|32|11|0.051340020060181|2.7887983951856
2024-02-10 17:21:40|DAILY|09871|103260|/equities/chroma|MSCI_EEM_SMALLCAP|-213.9675777595|83|-0.1779|1|-0.17787|208|-0.08929|38.13|0.01916|0.04436|0.0033574358815053|0.542|0.10773|24|10|0.067457372116349|3.2656770310933
2024-02-10 17:21:41|DAILY|09872|103000|/equities/lien-hwa-ind|MSCI_EEM_SMALLCAP|-66.120268529547|35|-0.0075|1|-0.00754|65.8|0.31176|34.43|0.02328|0.04292|0.049899909638633|0.464|0.05237|28|6|0.091947895791583|1.6756843687375
2024-02-10 17:21:41|DAILY|09873|103142|/equities/twn-fertilizer|MSCI_EEM_SMALLCAP|65.318628320234|6|0.003|2|-0.03639|66.2|0.04726|36.74|0.02264|0.03606|0.044089100372298|0.556|0.04743|27|10|0.038833500501504|1.7243520561685
2024-02-10 17:21:42|DAILY|09874|103358|/equities/htc-corp|MSCI_EEM_SMALLCAP|-53.513762565945|14|-0.002|1|-0.00203|49.05|0.00963|37.85|0.01684|0.05566|0.025672488809703|0.462|0.11121|26|7|0.066911735205617|3.4590310932798
2024-02-10 17:21:43|DAILY|09875|1055947|/equities/tube-invest-india|MSCI_EEM_SMALLCAP|-4021.9115273526|2||0|-0.01376|3459.2|0.02301|36.32|0.0133|0.05476|0.11902141926706|0.679|0.1246|28|12|0.22232612966601|4.1345186640471
2024-02-10 17:21:45|DAILY|09876|103114|/equities/walsin-lihwa|MSCI_EEM_SMALLCAP|-36.68231710336|44||0|-0.05563|34.8|0.00649|39.79|0.03372|0.07972|0.092629467802176|0.708|0.10988|24|8|0.11522745490982|3.0512324649299
2024-02-10 17:21:45|DAILY|09877|103500|/equities/tripod-tech|MSCI_EEM_SMALLCAP|185.8918150007|3|0.0464|1|0.04639|203|0.04301|43.26|0.02721|0.06119|0.050426693075961|0.609|0.08289|23|10|0.068571715145436|2.5768826479438
2024-02-10 17:21:46|DAILY|09878|103402|/equities/eva-airways|MSCI_EEM_SMALLCAP|-32.402916858987|11||0|0.05565|32.25|-0.0587|29|0.0025|0.03173|0.062900246082649|0.618|0.10824|34|14|0.12368373493976|3.3129236947791
2024-02-10 17:21:47|DAILY|09879|18410|/equities/supreme-industries|MSCI_EEM_SMALLCAP|-4356.0051289031|18|-0.0251|1|-0.0251|4054.2|-0.08488|38.5|0.00128|0.02444|0.056398321242941|0.769|0.1072|26|17|0.1492858546169|3.4458084479371
2024-02-10 17:21:48|DAILY|09880|103252|/equities/qisda|MSCI_EEM_SMALLCAP|44.34696036271|26|0.0397|2|-0.01042|47.5|-0.08046|31.35|0.02769|0.05405|0.067857774920567|0.548|0.06508|31|12|0.10021263791374|2.3347191574724
2024-02-10 17:21:50|DAILY|09881|103329|/equities/elan-microele|MSCI_EEM_SMALLCAP|-159.86567136906|6||0|-0.00671|148|0.49438|38.15|0.03476|0.06124|0.089185469378544|0.692|0.08051|26|11|0.073039117352056|3.0035155466399
2024-02-10 17:21:51|DAILY|09882|103394|/equities/china-air-line|MSCI_EEM_SMALLCAP|-21.540608652567|16|-0.0097|1|-0.00966|20.5|0.00911|37.81|0.05964|0.10201|0.14117425510715|0.423|0.10381|26|7|0.11948496993988|3.2650480961924
2024-02-10 17:21:52|DAILY|09883|103320|/equities/epistar|MSCI_EEM_SMALLCAP|-44.608478384616|15||0|-0.03895|41.95|-0.04276|28.62|-0.00693|0.01991|-0.029067321138439|0.618|0.09001|34|16|-0.014698074974671|2.9514954407295
2024-02-10 17:21:52|DAILY|09884|18407|/equities/sundaram-finance|MSCI_EEM_SMALLCAP|3447.415302078|101|0.3485|1|0.34853|3717.55|0.0949|48.32|0.00246|0.02907|0.065763756615153|0.474|0.10816|19|10|0.099518664047151|3.3046453831041
2024-02-10 17:21:53|DAILY|09885|20366|/equities/jinkosolar-holding-comp-ltd|MSCI_EEM_SMALLCAP|-28.764274095789|25|-0.1996|1|-0.19957|26.19|-0.10094|31.53|0.0077|0.06846|0.090131951728761|0.469|0.19144|32|11|0.14325266214908|6.3675992255566
2024-02-10 17:21:55|DAILY|09886|103080|/equities/teco-electric|MSCI_EEM_SMALLCAP|44.231877785151|6|0.0097|1|0.00974|46.65|-0.06373|30.06|-0.00587|0.01033|0.0054576313673732|0.636|0.06819|33|18|0.071496489468405|2.1185205616851
2024-02-10 17:21:56|DAILY|09887|8743|/equities/bre-bank-sa|MSCI_EEM_SMALLCAP|512.36298585422|7|0.0063|1|0.00626|546.4|0.23062|38|0.06929|0.11203|0.028268155020756|0.593|0.13801|27|11|0.083958333333333|4.3698391472868
2024-02-10 17:21:57|DAILY|09888|50055|/equities/xtep-intl|MSCI_EEM_SMALLCAP|3.6608479728991|22|-0.108|1|-0.10805|3.88|-0.43871|36.7|0.07579|0.10809|0.11032434426363|0.556|0.14754|27|13|0.066456521739131|5.2978636363636
2024-02-10 17:21:58|DAILY|09889|103778|/equities/merida-industr|MSCI_EEM_SMALLCAP|163.39497463189|6|0.0057|1|0.00571|176|-0.02319|36.74|0.04967|0.07768|-0.0037388409700687|0.407|0.09864|27|9|0.032040120361083|3.1842698094283
2024-02-10 17:21:58|DAILY|09890|103424|/equities/twn-biz-bank|MSCI_EEM_SMALLCAP|-13.60096450211|15||0|0.00376|13.35|0.00348|44.73|0.02209|0.04388|0.025079201320385|0.591|0.04076|22|8|0.022021042084168|1.373872745491
2024-02-10 17:22:00|DAILY|09891|18013|/equities/atul|MSCI_EEM_SMALLCAP|-6757.5823732342|17|-0.0581|1|-0.05812|6374.5|0.01173|45.55|0.02191|0.05104|0.03213448492379|0.5|0.08848|22|8|0.067|2.8809341846758
2024-02-10 17:22:01|DAILY|09892|103689|/equities/radiant|MSCI_EEM_SMALLCAP|133.49366366268|131||0|0.15768|139.5|0.03846|32.15|-0.00666|0.03571|0.035829480800286|0.556|0.05286|27|8|0.028089178356713|1.9281973947896
2024-02-10 17:22:01|DAILY|09893|103716|/equities/theil|MSCI_EEM_SMALLCAP|-153.62183662858|21||0|-0.03367|143.5|-0.01162|30.13|-0.01877|0.02403|9.8284867983434E-5|0.531|0.10017|32|7|0.0091697154471546|3.5798668699187
2024-02-10 17:22:02|DAILY|09894|26962|/equities/oma-b|MSCI_EEM_SMALLCAP|-166.78873438794|23||0|-0.00767|160.34|0.0594|29.79|-0.01187|0.01703|0.024344597224926|0.647|0.09087|34|13|0.045378743961353|3.1093391304348
2024-02-10 17:22:03|DAILY|09895|1012679|/equities/simplo-technology-co-ltd|MSCI_EEM_SMALLCAP|-418.70548254675|16||0|-0.01384|392|0.15385|30.66|-0.0102|0.01373|0.0191191757506|0.531|0.07153|32|11|0.039703815261044|2.103734939759
2024-02-10 17:22:05|DAILY|09896|39875|/equities/j.k.-cement-ltd|MSCI_EEM_SMALLCAP|4103.2030867197|65||0|0.24341|4231.25|0.10476|38.16|0.01724|0.04205|0.059016917791564|0.72|0.10401|25|12|0.15427504911591|3.4302603143418
2024-02-10 17:22:06|DAILY|09897|50184|/equities/redefine|MSCI_EEM_SMALLCAP|391.35490462681|44|0.1112|2|0.08466|410|0.12166|42.83|-0.00578|0.05212|0.044604450874531|0.522|0.1197|23|8|0.0061332684824902|4.4130982490272
2024-02-10 17:22:06|DAILY|09898|1096520|/equities/distell|MSCI_EEM_SMALLCAP|17591.745884229|82||0|0.03002|18050|-0.00444|80.56|0.10662|0.14969|0.28704982120908|0.333|0.05467|9|1|0.056600496277916|2.5996736972705
2024-02-10 17:22:07|DAILY|09899|980583|/equities/hana-microelectronics-pcl-be|MSCI_EEM_SMALLCAP|1.2696648690701|8||0|0.03252|1.27|-0.01074|5.35|-0.00598|0.03113|0.033900074774619|0.559|0.01952|195|3|0.077295238095238|0.093058095238095
2024-02-10 17:22:08|DAILY|09900|996188|/equities/banpu-pcl-drc|MSCI_EEM_SMALLCAP|-6.6768608069518|45||0|-0.17568|6.1|-0.08075|47.6|0.0714|0.10559|0.042200698749942|0.45|0.09954|20|7|-0.024983935742972|3.3541746987952
2024-02-10 17:22:10|DAILY|09901|103461|/equities/ruentex-ind|MSCI_EEM_SMALLCAP|-62.25667823673|17||0|-0.02581|60.4|0.04321|27.25|-0.00643|0.02235|0.021508535878202|0.556|0.0665|36|10|0.0050772316950853|2.1698284854564
2024-02-10 17:22:11|DAILY|09902|42665|/equities/mytilineos|MSCI_EEM_SMALLCAP|37.701004119874|84||0|0.07893|38|-0.09671|32.41|0.02795|0.04981|0.0790872617722|0.655|0.0857|29|13|0.15510654936461|2.5202737047898
2024-02-10 17:22:12|DAILY|09903|946390|/equities/lifetech-scientific-corp|MSCI_EEM_SMALLCAP|-2.0275816473199|46||0|-0.16742|1.84|-0.10163|43.95|0.04192|0.08546|0.095478560128414|0.5|0.13499|22|7|0.069500988142292|4.8554723320158
2024-02-10 17:22:13|DAILY|09904|1012694|/equities/chipbond-technology|MSCI_EEM_SMALLCAP|-74.074790404098|34|-0.022|1|-0.02204|71|0.03566|34.36|0.00315|0.02737|0.016138628693744|0.607|0.06684|28|13|0.017247236180905|1.9522452261307
2024-02-10 17:22:13|DAILY|09905|103580|/equities/bizlink|MSCI_EEM_SMALLCAP|-242.00158773037|32||0|-0.12115|228.5|-0.03882|37.15|0.01962|0.04488|0.034276756714862|0.692|0.08595|26|11|0.029099297893681|2.8758736208626
2024-02-10 17:22:15|DAILY|09906|50138|/equities/avi|MSCI_EEM_SMALLCAP|8281.9643887024|64|0.1754|1|0.17538|8719|-0.07008|50.79|-0.0207|0.00384|-0.039401570092562|0.368|0.09335|19|6|0.010453307392996|2.7085963035019
2024-02-10 17:22:16|DAILY|09907|42666|/equities/natl.-bank-gr|MSCI_EEM_SMALLCAP|6.7140455409126|61|0.26|2|0.22759|7.12|0.15308|29.18|0.01962|0.06046|0.080150620127521|0.636|0.1061|33|14|0.14419648093842|3.7232512218964
2024-02-10 17:22:17|DAILY|09908|37865|/equities/kruk|MSCI_EEM_SMALLCAP|-479.64713541517|23|-0.0144|1|-0.01443|437|0.03792|50.5|0.07875|0.11279|0.13437461009079|0.65|0.12409|20|10|0.1385726744186|4.0398846899225
2024-02-10 17:22:18|DAILY|09909|103230|/equities/compeq-mftg|MSCI_EEM_SMALLCAP|-73.034638289048|17|0.0783|1|0.07831|71.6|0.46|30.63|0.00791|0.03195|0.043108646122815|0.625|0.09235|32|14|0.071686746987952|2.9636626506024
2024-02-10 17:22:18|DAILY|09910|103321|/equities/king-yuan-elec|MSCI_EEM_SMALLCAP|78.502955046459|11||0|-0.02259|82.2|-0.01522|39.48|0.0512|0.07213|0.03660656561244|0.68|0.08303|25|12|0.098571715145436|2.5303239719157
2024-02-10 17:22:20|DAILY|09911|50202|/equities/transaction|MSCI_EEM_SMALLCAP|709.67881015438|66|0.5275|2|0.35182|780|-0.0711|41.87|0.02848|0.07019|0.058001636874362|0.478|0.11526|23|5|-0.012872568093385|4.7236809338521
2024-02-10 17:22:21|DAILY|09912|102326|/equities/transasia-oil|MSCI_EEM_SMALLCAP|4.0279356547111|25|-0.0201|1|-0.02013|4.38|-0.01378|42.7|0.1495|0.18232|0.2188135565069|0.696|0.11513|23|15|0.11927137176938|3.7053469184891
2024-02-10 17:22:22|DAILY|09913|1012559|/equities/aspeed-technology|MSCI_EEM_SMALLCAP|2843.0547022528|5||0|-0.06902|3035|0.13986|36.81|-0.00158|0.03917|0.078017981887378|0.519|0.1416|27|13|0.18123046092184|4.7640330661323
2024-02-10 17:22:23|DAILY|09914|103481|/equities/sinbon-elec|MSCI_EEM_SMALLCAP|-274.84365739176|24|-0.1|1|-0.1|256.5|-0.02441|48.7|0.04235|0.08554|0.10606985601749|0.55|0.0792|20|6|0.095860581745236|2.6877973921765
2024-02-10 17:22:23|DAILY|09915|37712|/equities/alior-bank|MSCI_EEM_SMALLCAP|71.758122610389|6|0.0085|2|-0.02343|76.68|0.30841|38.04|0.0605|0.10006|0.047556737963631|0.407|0.12426|27|6|0.14260271317829|4.1777703488372
2024-02-10 17:22:25|DAILY|09916|103279|/equities/chicony-eltn|MSCI_EEM_SMALLCAP|-176.70364183923|10||0|-0.04179|160.5|0.65842|49.3|0.03163|0.06479|0.088878898420607|0.5|0.04993|20|7|0.071630150753769|1.8274221105528
2024-02-10 17:22:26|DAILY|09917|103965|/equities/volaris-a|MSCI_EEM_SMALLCAP|-14.538468745568|20|-0.1067|1|-0.10669|12.81|0.19825|29.88|0.01767|0.06183|0.033912618674141|0.529|0.12937|34|13|0.016991304347826|4.5671835748792
2024-02-10 17:22:27|DAILY|09918|103735|/equities/sitronix|MSCI_EEM_SMALLCAP|-286.94952442051|7|-0.0055|1|-0.00548|272|0.06463|35.36|0.03613|0.06823|0.037195821124267|0.571|0.11273|28|11|0.087450803212852|3.4872259036145
2024-02-10 17:22:28|DAILY|09919|103185|/equities/feng-hsin-iron|MSCI_EEM_SMALLCAP|-68.927134355464|15||0|0.02112|67.7|-0.03198|40.92|0.01899|0.04819|0.017957217871929|0.375|0.05821|24|4|0.035193775100402|1.8632158634538
2024-02-10 17:22:28|DAILY|09920|50096|/equities/sappi-(j)|MSCI_EEM_SMALLCAP|4078.8036235115|7|-0.0322|1|-0.03222|4355|-0.04478|32.97|-0.04208|-0.00084|0.064807923528318|0.613|0.13407|31|13|0.049336575875486|4.6489523346303
2024-02-10 17:22:30|DAILY|09921|103018|/equities/china-petroche|MSCI_EEM_SMALLCAP|-9.7134304503057|15||0|-0.01054|9.39|-0.05005|25.89|-0.01356|0.01253|0.019339581847001|0.684|0.06792|38|19|0.014586172344689|2.21650501002
2024-02-10 17:22:31|DAILY|09922|103174|/equities/yuen-foong-yu|MSCI_EEM_SMALLCAP|-31.473560887748|34||0|-0.08087|29.55|0.04159|30.13|0.01291|0.0443|0.093544326194282|0.469|0.08396|32|8|0.10714744232698|2.7799287863591
2024-02-10 17:22:32|DAILY|09923|50043|/equities/skyworthdigita|MSCI_EEM_SMALLCAP|-2.7442744488221|15||0|0.04979|2.53|-0.23975|33.23|-0.04462|0.03701|0.055391665778954|0.533|0.12354|30|11|0.081824925816024|4.688315529179
2024-02-10 17:22:33|DAILY|09924|11194|/equities/boubyan-petroch.|MSCI_EEM_SMALLCAP/MSCI_FRONTIER|-608.34976129216|8|-0.0285|1|-0.02848|580|-0.02968|33.07|0.00929|0.03867|0.054373683170991|0.4|0.05002|30|8|0.0020870870870871|1.7218018018018
2024-02-10 17:22:34|DAILY|09925|11210|/equities/nat-ind-group|MSCI_EEM_SMALLCAP/MSCI_FRONTIER|223.60009972347|58|0.1762|1|0.17617|227|0|23|-0.01886|0.02281|0.011686409233051|0.512|0.06408|41|14|0.030284|2.043577
2024-02-10 17:22:35|DAILY|09926|986155|/equities/com7-pcl|MSCI_EEM_SMALLCAP|-23.288831675629|21|-0.0217|1|-0.02174|22.5|-0.05198|44.36|0.0516|0.11221|0.060539069696704|0.636|0.10896|22|12|0.043343373493976|3.655686746988
2024-02-10 17:22:36|DAILY|09927|1012212|/equities/international-games-system-co-ltd|MSCI_EEM_SMALLCAP|789.26867803132|18|0.086|1|0.08601|846|0.09678|29.73|-0.03051|0.03649|0.019587373915421|0.636|0.09939|33|11|0.12642985971944|3.0144699398798
2024-02-10 17:22:37|DAILY|09928|103447|/equities/waterland-fin|MSCI_EEM_SMALLCAP|11.915178177782|1||0|0|12.25|0.01413|34.38|0.0041|0.03129|0.026246687720565|0.448|0.04172|29|6|0.017743229689067|1.3820170511535
2024-02-10 17:22:38|DAILY|09929|1116301|/equities/qatar-aluminum|MSCI_EEM_SMALLCAP|-1.3192682012397|22||0|-0.01464|1.279|0.02247|26.39|0.0094|0.04395|0.035780606527137|0.605|0.07946|38|11|0.072810546875|2.5809931640625
2024-02-10 17:22:39|DAILY|09930|8807|/equities/grupa-lotos-sa|MSCI_EEM_SMALLCAP|71.768968579353|5|0.0692|2|0.03771|79.8|0.11288|33.79|0.02319|0.05573|0.023746484170374|0.684|0.10904|19|6|0.02525386996904|3.6591099071207
2024-02-10 17:22:40|DAILY|09931|9209|/equities/asseco-poland|MSCI_EEM_SMALLCAP|-75.395275691864|40|-0.036|2|-0.02498|72.2|0.06384|49.65|-0.02221|0.00969|0.033262220361037|0.6|0.08211|20|9|0.02949515503876|2.6379050387597
2024-02-10 17:22:41|DAILY|09932|1052419|/equities/indian-energy-exchange-ltd|MSCI_EEM_SMALLCAP|-155.32619260795|16||0|-0.02377|143.75|0.10341|41.79|0.01732|0.06384|0.10854476971206|0.542|0.10864|24|10|0.14147445972495|3.7936227897839
2024-02-10 17:22:42|DAILY|09933|996205|/equities/irpc-pcl-drc|MSCI_EEM_SMALLCAP|-2.0196628835549|41||0|0.04712|2|-0.07506|36.77|0.02672|0.05302|-0.016590391849132|0.462|0.08211|26|9|-0.04288453815261|2.8240742971888
2024-02-10 17:22:43|DAILY|09934|102062|/equities/warba-bank|MSCI_EEM_SMALLCAP/MSCI_FRONTIER|186.14198360845|54|0.0556|1|0.05556|190|-0.14692|28.7|0.00292|0.02614|-0.012627058951609|0.576|0.04644|33|8|-0.008253|1.66996
2024-02-10 17:22:44|DAILY|09935|41364|/equities/truworths-international-ltd-(j)|MSCI_EEM_SMALLCAP|7081.5262738055|12|0.0451|1|0.0451|7809|-0.01404|40.68|-0.03064|0.0065|0.037928782022581|0.76|0.13113|25|16|0.077227626459144|4.1909212062257
2024-02-10 17:22:45|DAILY|09936|943198|/equities/afk-sistem|MSCI_EEM_SMALLCAP|1.6989263566866|4|-0.25|1|-0.25|4.5|-0.0714|36.47|0.05105|0.08495|0.043794140765451|0.6|0.15356|15|7|0.29118181818182|4.0036272727273
2024-02-10 17:22:46|DAILY|09937|947096|/equities/apl-apollo-tubes-ltd|MSCI_EEM_SMALLCAP|-1507.2908526301|72|-0.1593|1|-0.15927|1342.6|-0.05617|31.57|0.03554|0.08635|0.17776554208225|0.567|0.11442|30|9|0.22894990176817|4.0555530451866
2024-02-10 17:22:47|DAILY|09938|1012713|/equities/wafer-works|MSCI_EEM_SMALLCAP|-42.783939277515|33|-0.0885|1|-0.08847|40.7|-0.01885|26.78|-0.00909|0.02712|0.013847307215975|0.667|0.0982|36|15|0.04686546184739|3.1908453815261
2024-02-10 17:22:48|DAILY|09939|103403|/equities/wisdom|MSCI_EEM_SMALLCAP|-55.577076723581|30|0.021|1|0.02102|51|0.10195|28.47|0.01944|0.0538|0.020140044614582|0.559|0.11697|34|15|0.10198796389168|3.3839949849549
2024-02-10 17:22:49|DAILY|09940|18352|/equities/radico-khaitan|MSCI_EEM_SMALLCAP|1584.2408677565|66|0.3411|2|0.30681|1725.25|0.0942|50.16|0.03694|0.06788|0.080667240971906|0.579|0.10997|19|9|0.2003978388998|3.9451178781925
2024-02-10 17:22:51|DAILY|09941|13796|/equities/bank-millenium-sa|MSCI_EEM_SMALLCAP|7.8039294770177|88|0.4298|2|0.4|8.4|-0.00332|41.09|0.05195|0.10855|0.085641840221005|0.609|0.12599|23|9|0.08587015503876|4.3624263565891
2024-02-10 17:22:52|DAILY|09942|50115|/equities/barloworld-ltd?cid=50115|MSCI_EEM_SMALLCAP|7327.0793862747|29|-0.0467|1|-0.04666|7600|-0.00833|43.48|-0.03904|0.02759|-0.019711124992255|0.522|0.11654|23|7|-5.6420233463028E-5|4.0639153696498
2024-02-10 17:22:52|DAILY|09943|103542|/equities/global-unichip|MSCI_EEM_SMALLCAP|-1685.5274466954|8||0|-0.07717|1435|-0.06886|29.09|0.01375|0.0608|0.092749134458872|0.559|0.12926|34|11|0.23809638554217|4.4076104417671
2024-02-10 17:22:53|DAILY|09944|18251|/equities/kajaria-ceramics|MSCI_EEM_SMALLCAP|-1383.2037737361|4|-0.0391|1|-0.03911|1248|-0.07654|42.29|0.01678|0.0531|0.079261429251542|0.625|0.0965|24|10|0.10894990176817|3.400115913556
2024-02-10 17:22:54|DAILY|09945|18783|/equities/sao-martinho-on-nm|MSCI_EEM_SMALLCAP|-29.103982007652|86||0|-0.27961|26.64|0.04798|39.04|0.00944|0.03959|0.10903284767838|0.5|0.11821|24|9|0.055727984344423|3.8763542074364
2024-02-10 17:22:56|DAILY|09946|50188|/equities/rbplat|MSCI_EEM_SMALLCAP|-14267.618440467|109||0|-0.16426|12750|-0.01353|65.67|0.09594|0.14385|0.17694733973285|0.667|0.15679|12|6|0.17091629464286|5.9449252232143
2024-02-10 17:22:57|DAILY|09947|50095|/equities/picknpay|MSCI_EEM_SMALLCAP|2318.8004492072|12||0|0.06186|2609|-0.14946|37.67|-0.03748|-0.00303|-0.028396215875886|0.481|0.119|27|9|-0.058358949416342|3.7456108949416
2024-02-10 17:22:57|DAILY|09948|103779|/equities/taiwan-secom|MSCI_EEM_SMALLCAP|-119.94299136903|44||0|-0.00424|117.5|0.08756|43.41|0.00811|0.01978|0.018414167328077|0.5|0.0359|22|9|0.033941883767535|1.2899919839679
2024-02-10 17:22:58|DAILY|09949|102990|/equities/great-wall-ent|MSCI_EEM_SMALLCAP|56.232133981835|61||0|0.08582|58.2|-0.05467|30.26|0.00376|0.01828|0.026595338607766|0.613|0.04975|31|13|0.04112625250501|1.5861052104208
2024-02-10 17:22:59|DAILY|09950|18218|/equities/infotech-enterprises|MSCI_EEM_SMALLCAP|-2264.218688761|12|0.0726|1|0.07261|2192.25|0.13521|55.94|0.16687|0.20814|0.35498621051402|0.5|0.10937|18|7|0.19268565815324|3.8920726915521
2024-02-10 17:23:01|DAILY|09951|41642|/equities/time-dotcom-bhd|MSCI_EEM_SMALLCAP|5.3596969448014|38|0.0698|2|0.06119|5.55|-0.04856|46.14|-0.01461|0.004|0.040560430637692|0.619|0.05549|21|11|0.071192842942346|1.9241023856859
2024-02-10 17:23:02|DAILY|09952|103555|/equities/lotes|MSCI_EEM_SMALLCAP|-1058.0626307933|23||0|0.00101|989|0.11478|32.53|-0.01727|0.01901|0.045036823213174|0.6|0.10665|30|8|0.14492384769539|3.5029889779559
2024-02-10 17:23:02|DAILY|09953|27113|/equities/grupo-cementos|MSCI_EEM_SMALLCAP|183.52949432495|4||0|-0.07511|186.56|0.08354|41.28|-0.01324|0.00888|0.03484469584025|0.52|0.09351|25|13|0.076276328502415|3.2947468599034
2024-02-10 17:23:03|DAILY|09954|103177|/equities/tung-ho-steel|MSCI_EEM_SMALLCAP|71.407543346127|70|0.1447|2|0.13793|72.6|0.03972|31.79|0.0272|0.05109|0.058438209369633|0.621|0.07717|29|12|0.10327447023209|2.5155035317861
2024-02-10 17:23:04|DAILY|09955|41497|/equities/vapores|MSCI_EEM_SMALLCAP|-69.407079856254|5||0|-0.01811|61.8|0.17425|34.4|0.03368|0.11714|0.084851096555499|0.467|0.0897|30|7|0.16100868725869|3.1307731660232
2024-02-10 17:23:06|DAILY|09956|18336|/equities/the-phoenix-mills|MSCI_EEM_SMALLCAP|2409.8810403625|67|0.422|1|0.422|2812.1499|0.2645|63.47|0.02223|0.04677|0.050839376989088|0.733|0.12951|15|9|0.15892436149312|4.3672858546169
2024-02-10 17:23:07|DAILY|09957|103592|/equities/mhc|MSCI_EEM_SMALLCAP|42.675973535171|28|0.0529|1|0.05288|44.8|0.11242|24.87|-3.0E-5|0.02473|0.010755581781705|0.462|0.05423|39|11|0.072832497492477|1.9428625877633
2024-02-10 17:23:08|DAILY|09958|103417|/equities/kings-town-ba|MSCI_EEM_SMALLCAP|39.707563774168|23|0.0261|2|0.01856|41.15|0.04441|36.11|-0.00513|0.01667|-0.0025008299059693|0.519|0.05022|27|12|0.03003109327984|1.4813400200602
2024-02-10 17:23:09|DAILY|09959|13189|/equities/doha-bk-ltd|MSCI_EEM_SMALLCAP|-1.7723705953521|17|-0.0347|1|-0.03475|1.639|0.01569|31.5|-0.01447|0.01185|0.01124928086619|0.594|0.05929|32|12|-0.03419140625|2.006376953125
2024-02-10 17:23:10|DAILY|09960|32371|/equities/grupo-financiero-galicia-sa-adr|MSCI_EEM_SMALLCAP/MSCI_FRONTIER|-21.770577674155|2||0|0.04683|19|0.37175|39.69|0.05138|0.09902|0.13300659382401|0.538|0.14725|26|9|0.088235237173282|5.2733562439497
2024-02-10 17:23:11|DAILY|09961|1011941|/equities/banco-del-bajio-sa|MSCI_EEM_SMALLCAP|62.64638856549|113|0.2287|1|0.22872|67.69|-0.08594|48.58|0.05109|0.08195|0.099277089612372|0.526|0.10526|19|8|0.096586473429952|3.6295439613527
2024-02-10 17:23:12|DAILY|09962|103564|/equities/neo-solar-powe|MSCI_EEM_SMALLCAP|-13.749703780594|14||0|-0.04461|12.85|-0.06597|32.57|0.01877|0.04715|-0.011342948767124|0.567|0.08427|30|13|0.028922222222222|3.1334343434343
2024-02-10 17:23:13|DAILY|09963|103499|/equities/txc|MSCI_EEM_SMALLCAP|-97.945844460325|34|-0.0246|1|-0.02456|95.3|0.0209|30.16|-0.01756|0.0116|0.042281891281825|0.5|0.09284|32|13|0.096181362725451|2.9787424849699
2024-02-10 17:23:14|DAILY|09964|103798|/equities/acceptance|MSCI_EEM_SMALLCAP|-180.99251860609|19||0|-0.0277|175.5|-0.02957|35|0.02587|0.06452|0.071952701549016|0.607|0.05231|28|10|0.070871743486974|1.8965330661323
2024-02-10 17:23:15|DAILY|09965|103418|/equities/taichung-comm|MSCI_EEM_SMALLCAP|-15.748291358975|35|-0.0376|1|-0.03762|15.35|0.06689|37.08|0.00996|0.02603|0.034188401420442|0.462|0.03057|26|8|0.039605210420842|1.1338246492986
2024-02-10 17:23:16|DAILY|09966|950437|/equities/my-eg-services-bhd|MSCI_EEM_SMALLCAP|-0.82100143630254|26|0.0063|1|0.00633|0.795|-0.01226|40.88|-0.04743|0.01531|0.008133216289633|0.292|0.10594|24|5|0.073083499005964|3.5604622266402
2024-02-10 17:23:17|DAILY|09967|1096512|/equities/aavas-financiers|MSCI_EEM_SMALLCAP|-1528.9892312601|15||0|-0.06172|1408.5|0.14337|50.2|0.02975|0.06166|0.0035215201390029|0.65|0.11628|20|9|-0.0066620825147347|3.9559243614931
2024-02-10 17:23:18|DAILY|09968|103346|/equities/pan-jit|MSCI_EEM_SMALLCAP|-64.780497012516|23||0|-0.05846|61.2|0.02918|40.63|0.06023|0.09928|0.14785242943041|0.542|0.12094|24|7|0.1277221664995|3.8326318956871
2024-02-10 17:23:19|DAILY|09969|13222|/equities/qatar-navigati|MSCI_EEM_SMALLCAP|-10.507709855781|9|-0.0416|1|-0.0416|9.699|0.02057|39.08|-0.00624|0.01937|0.028523443805986|0.654|0.07035|26|12|0.0584794921875|2.2679521484375
2024-02-10 17:23:20|DAILY|09970|103715|/equities/flexium|MSCI_EEM_SMALLCAP|-87.506931803066|13||0|-0.0059|84.3|-0.03086|25.92|-0.01691|0.00808|-0.0053906928172018|0.553|0.0635|38|13|-0.0208555667001|2.307335005015
2024-02-10 17:23:22|DAILY|09971|41627|/equities/ijm-corporation-bhd|MSCI_EEM_SMALLCAP|2.0139832708424|124||0|0.36478|2.17|0.06711|42|-0.00238|0.01928|-0.042722021983026|0.571|0.08982|21|10|0.016294527363184|2.9187542288557
2024-02-10 17:23:23|DAILY|09972|18316|/equities/oracle-financial-software|MSCI_EEM_SMALLCAP|6356.8307923915|57|0.8004|1|0.80042|7525.75|0.11475|50.63|0.05423|0.07015|0.05887260518012|0.632|0.0785|19|11|0.12326719056974|2.8420451866405
2024-02-10 17:23:24|DAILY|09973|18059|/equities/carborundum-universal|MSCI_EEM_SMALLCAP|-1205.6490342535|34|0.0272|1|0.02719|1133.3|-0.05705|49.25|0.05426|0.08327|0.10397765978566|0.35|0.11138|20|7|0.15269646365422|3.8529292730845
2024-02-10 17:23:24|DAILY|09974|103493|/equities/faraday-tech|MSCI_EEM_SMALLCAP|395.13378673346|49||0|0.15789|418|-0.10899|32.76|0.03635|0.08236|0.16683724219341|0.414|0.14514|29|6|0.26385170340681|4.674629258517
2024-02-10 17:23:25|DAILY|09975|103138|/equities/eternal|MSCI_EEM_SMALLCAP|27.812261163807|6||0|-0.00522|28.6|-0.00519|28.17|-0.01459|0.00743|0.019992830495868|0.543|0.06473|35|11|0.024006054490414|2.1687426841574
2024-02-10 17:23:27|DAILY|09976|103671|/equities/hannstar-displ|MSCI_EEM_SMALLCAP|-12.359494844208|14||0|0.02679|11.5|-0.04274|30.75|0.0136|0.04352|0.065626438978986|0.563|0.09781|32|10|0.071822467402207|3.222998996991
2024-02-10 17:23:28|DAILY|09977|12541|/equities/db-invst-co|MSCI_EEM_SMALLCAP|-2.4023518101129|16||0|0.03947|2.37|-0.02906|39.08|0.00555|0.03565|0.026582845708797|0.423|0.05845|26|5|0.072267701260912|2.1101464597478
2024-02-10 17:23:29|DAILY|09978|980664|/equities/supalai-pcl-be|MSCI_EEM_SMALLCAP|0.48039508517384|35||0|0.05106|0.494|-0.07203|11.43|-0.00988|0.01442|0.003447876952115|0.438|0.02872|89|13|0.005965746907707|0.91341769743102
2024-02-10 17:23:30|DAILY|09979|41599|/equities/corporacion-inmobiliaria-vesta-sab|MSCI_EEM_SMALLCAP|-67.079580358814|17|-0.0084|1|-0.00838|62.74|0.04251|63.69|-0.00817|0.01358|0.049785388200149|0.438|0.0868|16|8|0.073742028985507|2.9499594202899
2024-02-10 17:23:31|DAILY|09980|103290|/equities/united-integ-s|MSCI_EEM_SMALLCAP|264.4410632686|104|0.2148|1|0.21475|280|-0.03604|27.06|0.01057|0.03442|0.050667969115481|0.455|0.06422|33|12|0.052994979919679|2.1269337349398
2024-02-10 17:23:32|DAILY|09981|42669|/equities/public-power|MSCI_EEM_SMALLCAP|11.78055896988|69|0.2246|2|0.21429|11.9|-0.00662|41.52|0.0982|0.12734|0.095854084045275|0.609|0.10278|23|9|0.14001173020528|3.1914369501466
2024-02-10 17:23:33|DAILY|09982|103385|/equities/huaku|MSCI_EEM_SMALLCAP|94.981213250026|81|0.0481|2|0.0461|95.3|-0.02213|36.72|-0.00452|0.01696|0.012136672680004|0.44|0.02751|25|4|0.0073847695390782|0.97964328657314
2024-02-10 17:23:34|DAILY|09983|103078|/equities/makalot|MSCI_EEM_SMALLCAP|-370.77146946472|13||0|0.06745|364|0.57883|44.77|0.06796|0.09295|0.0905987701607|0.409|0.0932|22|8|0.11183049147442|3.0639588766299
2024-02-10 17:23:35|DAILY|09984|1012510|/equities/fitipower-integrated-technology|MSCI_EEM_SMALLCAP|-249.22071539894|37|-0.1158|1|-0.11583|229|-0.06498|26.5|0.03218|0.10757|0.1161053766236|0.611|0.12953|36|17|0.2607202020202|4.1935545454545
2024-02-10 17:23:36|DAILY|09985|103750|/equities/chipmos|MSCI_EEM_SMALLCAP|41.616150219321|12|-0.0458|1|-0.04577|41.7|0.05556|26.65|-0.01693|0.01078|0.019684922325791|0.378|0.07475|37|9|0.040366098294885|2.4656750250752
2024-02-10 17:23:37|DAILY|09986|1165844|/equities/max-healthcare-institute-ns|MSCI_EEM_SMALLCAP|763.52059566014|58||0|0.42086|874.4|-0.06005|50.13|0.10086|0.14154|0.050835058373781|0.438|0.1057|16|5|0.26631199068685|3.8593725261932
2024-02-10 17:23:38|DAILY|09987|18408|/equities/sundram-fasteners|MSCI_EEM_SMALLCAP|-1291.4671828349|5|-0.0533|1|-0.05335|1128.6|0.18155|63.38|0.04536|0.07591|0.079743040711491|0.438|0.1164|16|5|0.10280058939096|3.646463654224
2024-02-10 17:23:39|DAILY|09988|103380|/equities/highwealth-con|MSCI_EEM_SMALLCAP|-40.247720239966|43|-0.0136|1|-0.01363|39.8|0.00088|23.9|-0.01836|0.01204|-0.0042881146659167|0.45|0.03535|40|11|0.0029178356713427|1.2924509018036
2024-02-10 17:23:40|DAILY|09989|17989|/equities/aia-engineering|MSCI_EEM_SMALLCAP|3793.6762204661|68|0.0856|2|0.06986|3936.3999|0.0537|41.35|-0.02261|-0.00021|0.014909025316687|0.652|0.09833|23|12|0.10652357563851|3.4168231827112
2024-02-10 17:23:41|DAILY|09990|953699|/equities/vs-industry-bhd|MSCI_EEM_SMALLCAP|-0.78330349507152|76||0|-0.20765|0.725|0.12275|58.19|0.12957|0.16885|0.16343800200307|0.688|0.10937|16|4|0.044948310139165|3.5380656063618
2024-02-10 17:23:43|DAILY|09991|103714|/equities/sigurd|MSCI_EEM_SMALLCAP|64.926490469612|11|-0.0397|1|-0.03971|65.3|0.19742|34|0.0193|0.04485|0.047224886377238|0.448|0.06576|29|9|0.072675702811245|2.1196114457831
2024-02-10 17:23:43|DAILY|09992|979669|/equities/daejoo-electronic-materials-co-ltd|MSCI_EEM_SMALLCAP|-77781.537144027|20|-0.1482|1|-0.14819|70700|-0.00912|33.93|0.06458|0.12967|0.28613769437164|0.4|0.13222|30|9|0.20170781099325|4.6470713596914
2024-02-10 17:23:44|DAILY|09993|27066|/equities/alsea|MSCI_EEM_SMALLCAP|63.149975715533|34|0.0469|2|0.03761|66.76|0.07971|32.32|0.00756|0.03681|0.038344870172733|0.581|0.10142|31|11|0.060289855072464|3.4073748792271
2024-02-10 17:23:45|DAILY|09994|1012201|/equities/ardentec|MSCI_EEM_SMALLCAP|-75.886902393877|32||0|-0.03882|71.8|0.13182|28.38|-0.00759|0.02924|0.085424196568984|0.559|0.08448|34|9|0.1079156626506|2.7176827309237
2024-02-10 17:23:46|DAILY|09995|1123976|/equities/metropolis-healthcare-ltd|MSCI_EEM_SMALLCAP|1572.5102763555|4|-0.0576|1|-0.05761|1643.85|-0.0359|37.59|0.01361|0.04339|0.039919130291784|0.593|0.11374|27|12|0.048511787819253|3.9982121807466
2024-02-10 17:23:48|DAILY|09996|103476|/equities/avc|MSCI_EEM_SMALLCAP|432.54737120038|28|0.4961|1|0.49615|485.5|-0.11836|31.32|0.01278|0.05703|0.14358010575243|0.516|0.11523|31|10|0.29129058116232|4.1308647294589
2024-02-10 17:23:49|DAILY|09997|18359|/equities/redington-(india)|MSCI_EEM_SMALLCAP|185.06193326585|62|0.2512|2|0.23132|190.3|-0.07125|45.57|0.03679|0.0844|0.12703471147149|0.571|0.11826|21|9|0.16064047151277|4.138105108055
2024-02-10 17:23:49|DAILY|09998|12530|/equities/air-arabia|MSCI_EEM_SMALLCAP|2.8540720796716|31|0.0722|1|0.0722|2.97|-0.04059|34.52|-0.00947|0.01485|0.043579529649001|0.517|0.07121|29|11|0.078670223084384|2.3221396702231
2024-02-10 17:23:50|DAILY|09999|17985|/equities/adani-power|MSCI_EEM_SMALLCAP|513.02152852975|69|0.5687|1|0.56865|569.5|0.26715|25.68|0.03659|0.07798|0.1246427623747|0.568|0.13578|37|16|0.27894106090373|4.5052082514735
2024-02-10 17:23:51|DAILY|10000|11130|/equities/human-soft-hldng|MSCI_EEM_SMALLCAP/MSCI_FRONTIER|-3530.247742835|3|0.0045|1|0.00454|3320|0.03281|38.35|0.01076|0.04676|0.025263182693021|0.462|0.05482|26|6|0.025926926926927|1.8717387387387
2024-02-10 17:23:53|DAILY|10001|100260|/equities/pvrl|MSCI_EEM_SMALLCAP|-1530.5208230004|33|-0.1737|1|-0.17368|1405.4|-0.01269|35.21|0.0165|0.04556|0.017152470851121|0.536|0.10084|28|11|0.0048172888015717|3.6277455795678
2024-02-10 17:23:54|DAILY|10002|103184|/equities/chung-hung-ste|MSCI_EEM_SMALLCAP|-25.025809866881|20||0|-0.06175|23.55|-0.07287|40.71|0.11407|0.16489|0.078442030760937|0.583|0.1147|24|11|0.12476706827309|3.4108303212851
2024-02-10 17:23:55|DAILY|10003|19553|/equities/sabanci-holding|MSCI_EEM_SMALLCAP|74.296080163488|23|0.2579|2|0.24242|82|-0.01013|28.8|0.01202|0.04261|0.051438571888443|0.6|0.09776|35|16|0.25268640776699|3.2241514563107
2024-02-10 17:23:55|DAILY|10004|950531|/equities/vitrox-corporation-bhd|MSCI_EEM_SMALLCAP|-7.2200446927216|10||0|0.01443|7.03|-0.01|45.27|0.03801|0.06244|0.034128667288789|0.545|0.07786|22|8|0.077624875621891|2.5254577114428
2024-02-10 17:23:56|DAILY|10005|959125|/equities/terrafina-sa-de-cv|MSCI_EEM_SMALLCAP|34.973901230938|65|0.1768|1|0.17677|37.48|-0.01515|46.24|-0.03752|-0.02501|0.0076845474774928|0.714|0.09304|21|15|0.033425120772947|3.0133884057971
2024-02-10 17:23:58|DAILY|10006|102425|/equities/bangchak|MSCI_EEM_SMALLCAP|40.233375214139|2||0|-0.00575|43.25|-0.03614|36.85|0.02538|0.05335|0.038057900584353|0.444|0.09154|27|8|0.069622489959839|3.0147018072289
2024-02-10 17:23:59|DAILY|10007|18124|/equities/fag-bearings-india|MSCI_EEM_SMALLCAP|-3278.8688220802|5||0|-0.01465|3016.8501|0.03996|46.09|0.04957|0.06984|0.098202529043107|0.773|0.10025|22|12|0.12956188605108|3.3249626719057
2024-02-10 17:24:00|DAILY|10008|18390|/equities/skf-india|MSCI_EEM_SMALLCAP|-4799.579527007|72||0|-0.09336|4518.75|-0.07668|47.35|0.0523|0.07099|0.066719037600915|0.7|0.09301|20|11|0.090778978388998|3.1774233791748
2024-02-10 17:24:01|DAILY|10009|103667|/equities/capital-sec|MSCI_EEM_SMALLCAP|15.695156745819|6|-0.0093|1|-0.00926|16.05|0.06271|39.72|0.03028|0.05738|0.06310953976473|0.48|0.05066|25|4|0.053623246492986|1.7810070140281
2024-02-10 17:24:01|DAILY|10010|41614|/equities/bursa-malaysia-bhd|MSCI_EEM_SMALLCAP|7.3207600857568|45|0.1072|1|0.1072|7.54|0.03968|31.03|0.01929|0.03669|0.014302519273404|0.548|0.05029|31|12|0.032051689860835|1.5814085487078
2024-02-10 17:24:03|DAILY|10011|959036|/equities/china-water-affairs-group-ltd|MSCI_EEM_SMALLCAP|-4.4079644031037|18|0.0424|1|0.04239|4.18|-0.06961|38.23|0.00511|0.034|-0.0035862509505432|0.615|0.09793|26|11|-0.0070979228486647|3.2075509396637
2024-02-10 17:24:04|DAILY|10012|27074|/equities/banregio-grupo-financiero-o|MSCI_EEM_SMALLCAP|155.73904243815|70|0.2301|1|0.23007|168.31|0.10928|38.64|0.04269|0.06043|0.059014976861478|0.76|0.10635|25|15|0.070288888888889|3.4245082125604
2024-02-10 17:24:05|DAILY|10013|993766|/equities/prologis-property-mexico-sa-de-cv|MSCI_EEM_SMALLCAP|-76.213592701535|17||0|0.01671|72.51|0.15498|56.61|-0.03822|1.0E-5|0.037899156123345|0.556|0.09677|18|7|0.074117874396135|3.2685565217391
2024-02-10 17:24:06|DAILY|10014|103478|/equities/asia-optical|MSCI_EEM_SMALLCAP|64.497271437899|10|-0.0376|1|-0.03757|66.6|0.05276|39.56|0.02345|0.04173|0.00061020196210082|0.6|0.08956|25|12|-0.022756513026052|2.7842014028056
2024-02-10 17:24:07|DAILY|10015|13568|/equities/qatar-ins-co|MSCI_EEM_SMALLCAP|-2.3790997359565|15||0|-0.01729|2.274|0.04825|45.82|-0.00558|0.02894|-0.0035961439155319|0.5|0.06026|22|3|-0.014912915851272|2.4455313111546
2024-02-10 17:24:09|DAILY|10016|18083|/equities/crompton-greaves|MSCI_EEM_SMALLCAP|431.39526754914|54|0.0382|2|-0.07862|432.45|0.04996|27.57|0.08273|0.12723|0.15683899539682|0.571|0.11058|35|12|0.40721316306483|4.0589479371316
2024-02-10 17:24:10|DAILY|10017|17978|/equities/3m-india|MSCI_EEM_SMALLCAP|-35434.20529675|5||0|0.00808|32642.6504|0.04641|42.25|-0.00196|0.02176|0.0085239989678134|0.542|0.09228|24|12|0.06221021611002|2.9728231827112
2024-02-10 17:24:11|DAILY|10018|103795|/equities/taiwan-paiho|MSCI_EEM_SMALLCAP|-56.543927299173|31||0|-0.07945|53.3|0.15223|30.19|-0.01025|0.01998|0.035188083370274|0.531|0.08108|32|6|-0.024251004016064|2.7043995983936
2024-02-10 17:24:12|DAILY|10019|103162|/equities/twn-glass-ind|MSCI_EEM_SMALLCAP|-18.60162791731|78|-0.0193|1|-0.01928|17.8|0.00771|41.73|0.05335|0.10226|0.12400348621944|0.636|0.11935|22|8|0.084339698492462|3.3974914572864
2024-02-10 17:24:13|DAILY|10020|1155794|/equities/xd-inc|MSCI_EEM_SMALLCAP|8.575461103291|7|0.1019|1|0.10187|10.6|-0.06251|32.45|-0.03139|0.03999|0.11168511094712|0.581|0.20074|31|12|0.072161067193676|6.7254278656126
2024-02-10 17:24:14|DAILY|10021|11108|/equities/gulf-bank|MSCI_EEM_SMALLCAP/MSCI_FRONTIER|285.37250506379|51|0.1713|1|0.17131|294|-0.03454|28.76|0.01331|0.02877|0.015031811238841|0.606|0.05067|33|15|0.017301301301301|1.7348788788789
2024-02-10 17:24:15|DAILY|10022|103361|/equities/goldsun-const|MSCI_EEM_SMALLCAP|28.991772263675|11|0.0432|2|0.02627|29.3|0.05973|39.24|0.04471|0.06894|0.054914258642985|0.64|0.06965|25|11|0.085566094853683|2.3586135216953
2024-02-10 17:24:16|DAILY|10023|990738|/equities/shanghai-fudan-microelectronics-gro?cid=990738|MSCI_EEM_SMALLCAP|-11.098023004883|46||0|-0.30387|10.08|-0.03724|32.23|-0.00645|0.03968|0.10028386131663|0.533|0.19236|30|12|0.12649209486166|6.0587401185771
2024-02-10 17:24:17|DAILY|10024|985152|/equities/ap-memory-technology-corp|MSCI_EEM_SMALLCAP|483.98406243465|97||0|0.33782|497|0.14132|28.81|0.06421|0.13287|0.22682218533626|0.613|0.15847|31|13|0.3331213346815|5.3578463094034
2024-02-10 17:24:18|DAILY|10025|50187|/equities/mmi-holdings|MSCI_EEM_SMALLCAP|-2202.3187360808|1||0|0|2021|-0.07523|64.25|0.01099|0.03491|-0.03013069023173|0.625|0.09324|16|8|0.010282101167315|3.5180486381323
2024-02-10 17:24:19|DAILY|10026|41682|/equities/gamuda-bhd|MSCI_EEM_SMALLCAP|4.7864538413401|26||0|0.07676|5.05|-0.02397|46.62|0.0069|0.0304|0.057431880018228|0.619|0.07764|21|10|0.045996015936255|2.4513187250996
2024-02-10 17:24:20|DAILY|10027|1165976|/equities/happiest-minds-technologies-ltd|MSCI_EEM_SMALLCAP|-914.41926978502|13||0|-0.01676|841.95|-0.01257|41.4|0.05576|0.09008|0.075980779459966|0.6|0.09758|20|9|0.12418571428571|3.2995619047619
2024-02-10 17:24:21|DAILY|10028|50102|/equities/netcare|MSCI_EEM_SMALLCAP|1357.7460423665|56||0|0|1377|-0.07893|42.3|-0.03442|-0.01363|-0.010502832837605|0.478|0.09773|23|9|-0.010806420233463|3.4211118677043
2024-02-10 17:24:22|DAILY|10029|103467|/equities/getac-tech|MSCI_EEM_SMALLCAP|96.508289658774|141|0.4276|1|0.42759|103.5|0.15104|34.32|0.02125|0.04189|0.016399958508607|0.68|0.06192|25|12|0.098462925851703|2.327250501002
2024-02-10 17:24:23|DAILY|10030|959045|/equities/nexteer-automotive-group-ltd|MSCI_EEM_SMALLCAP|-3.8159533381473|25||0|-0.24249|3.28|0.0285|37.96|0.02561|0.07217|0.063184437486189|0.577|0.17457|26|11|0.0038674579624132|5.5857260138477
2024-02-10 17:24:25|DAILY|10031|37753|/equities/ccc|MSCI_EEM_SMALLCAP|56.130123864212|1||0|0|64.26|0.36512|35.59|0.0449|0.09128|0.078670003368873|0.621|0.14438|29|12|0.015516472868217|4.7130833333333
2024-02-10 17:24:25|DAILY|10032|950256|/equities/frontken-corporation-bhd|MSCI_EEM_SMALLCAP|3.2950638476739|56|0.0574|1|0.0574|3.5|0.03909|38.04|-0.03644|0.03637|-0.01112700919845|0.48|0.11638|25|10|0.096391650099404|3.8479314115308
2024-02-10 17:24:26|DAILY|10033|950541|/equities/yinson-holdings-bhd|MSCI_EEM_SMALLCAP|2.4892924242211|37|0.0119|1|0.0119|2.55|-0.07422|38.8|0.00123|0.03208|-0.01037179791374|0.44|0.07415|25|8|-0.053230616302187|2.4798916500994
2024-02-10 17:24:27|DAILY|10034|103316|/equities/greatek-eltrs|MSCI_EEM_SMALLCAP|-60.63446218076|32||0|-0.04085|58.7|0.01668|37.15|-0.00536|0.02127|0.028581822237819|0.692|0.0716|26|13|0.035892678034102|2.1713590772317
2024-02-10 17:24:28|DAILY|10035|50135|/equities/resilient|MSCI_EEM_SMALLCAP|4321.3765526423|67|0.1944|2|0.18101|4652|-0.08443|74|0.0566|0.07336|0.0048013105137309|0.769|0.11804|13|10|-0.012857003891051|3.6594474708171
2024-02-10 17:24:30|DAILY|10036|103211|/equities/nantex-industr|MSCI_EEM_SMALLCAP|-37.15553791725|38||0|-0.02575|35.95|0.03196|40|0.08738|0.14153|0.032807309496262|0.458|0.0922|24|3|0.052522567703109|3.0861825476429
2024-02-10 17:24:31|DAILY|10037|103429|/equities/feib|MSCI_EEM_SMALLCAP|-12.39665389859|15||0|0|12.1|0.02542|37.85|0.00217|0.0167|-0.010884255161089|0.462|0.03682|26|8|0.0089939879759519|1.2089809619238
2024-02-10 17:24:32|DAILY|10038|102428|/equities/bangkok-chain|MSCI_EEM_SMALLCAP|21.54698481804|125|0.2313|2|0.21739|22.4|-0.08458|41.52|0.03205|0.05368|0.04576971005108|0.524|0.07721|21|9|0.047267068273092|2.6837259036145
2024-02-10 17:24:33|DAILY|10039|1006198|/equities/wilcon-depot-inc|MSCI_EEM_SMALLCAP|-23.460829763262|5|0.065|1|0.06497|22.95|0.01891|31.31|-0.02477|0.00821|0.015000923020991|0.406|0.09154|32|12|0.056768389662028|3.0703170974155
2024-02-10 17:24:33|DAILY|10040|102863|/equities/vgi-global|MSCI_EEM_SMALLCAP|-1.7946859545343|20||0|-0.06522|1.72|-0.12016|40.71|-0.01021|0.02641|-0.018986247034209|0.583|0.12564|24|9|-0.13948092369478|3.8024307228916
2024-02-10 17:24:35|DAILY|10041|103129|/equities/grape-king|MSCI_EEM_SMALLCAP|152.0382909753|51||0|-0.02236|153|-0.01335|37.92|0.01267|0.03099|0.012356527915244|0.6|0.05035|25|8|-0.016330661322645|1.6000921843687
2024-02-10 17:24:36|DAILY|10042|103251|/equities/sdi-corp|MSCI_EEM_SMALLCAP|-107.69900008111|31|-0.1057|1|-0.10573|101.5|0.01692|34.57|0.00782|0.05211|0.028200541344976|0.5|0.12268|28|8|0.088774549098196|4.1330250501002
2024-02-10 17:24:37|DAILY|10043|1056074|/equities/fusheng-precision|MSCI_EEM_SMALLCAP|217.20852960491|39|0.0621|1|0.06205|222.5|0.05542|29.03|-0.01579|0.00701|0.011935172077285|0.545|0.06816|33|10|0.03910843373494|2.2910953815261
2024-02-10 17:24:37|DAILY|10044|102869|/equities/wha-corporatio|MSCI_EEM_SMALLCAP|-4.9981791162905|70|-0.016|1|-0.016|4.92|0.23871|42.14|0.00689|0.03462|0.036261778482942|0.5|0.08945|22|7|0.048948795180723|2.9021455823293
2024-02-10 17:24:38|DAILY|10045|950427|/equities/malaysian-pacific-industries|MSCI_EEM_SMALLCAP|-28.094731191284|7||0|-0.02889|26.22|0.01394|41.63|0.081|0.11639|0.079606428551545|0.625|0.09926|24|7|0.11226467661692|2.8807114427861
2024-02-10 17:24:40|DAILY|10046|103722|/equities/wistron-neweb|MSCI_EEM_SMALLCAP|-153.68519792045|17|-0.0471|1|-0.04714|141.5|0.4488|32.7|0.02065|0.03913|0.053126214684089|0.633|0.07729|30|16|0.085342026078235|2.6517963891675
2024-02-10 17:24:41|DAILY|10047|953677|/equities/scientex-bhd|MSCI_EEM_SMALLCAP|3.8244069846394|37|0.063|2|0.03457|3.89|0.04155|35.89|0.00469|0.02381|0.033037538780538|0.481|0.05808|27|9|0.045026865671642|2.0264378109453
2024-02-10 17:24:42|DAILY|10048|42664|/equities/motor-oil|MSCI_EEM_SMALLCAP|25.710120303249|53||0|0.15029|27.4|-0.06119|33.45|0.02368|0.05202|0.0091546730449247|0.655|0.08325|29|11|0.056324853228963|2.7857906066536
2024-02-10 17:24:43|DAILY|10049|962595|/equities/la-comercial|MSCI_EEM_SMALLCAP|39.382641050292|3|0.0122|2|0.00023|42.61|0.05059|54.37|-0.01709|0.01624|-0.012636581847417|0.474|0.09884|19|6|0.076020289855072|3.3918309178744
2024-02-10 17:24:44|DAILY|10050|103189|/equities/yieh-phui|MSCI_EEM_SMALLCAP|-16.110905916887|20||0|-0.10819|15.25|0.09265|37.65|0.01867|0.04776|-0.0033929635489299|0.615|0.09289|26|13|0.084304609218437|3.1039649298597
2024-02-10 17:24:46|DAILY|10051|102999|/equities/standard-foods|MSCI_EEM_SMALLCAP|-38.273663724481|18||0|-0.01953|37.65|0.01453|32.7|-0.00895|0.00744|-0.011974591387003|0.567|0.04011|30|8|-0.053587174348697|1.2968136272545
2024-02-10 17:24:47|DAILY|10052|42631|/equities/bnk-of-piraeus|MSCI_EEM_SMALLCAP|3.6133866838876|61|0.2653|1|0.26535|3.834|0.06577|35.56|0.09041|0.13559|0.050501157683113|0.556|0.12981|27|10|-0.14625980392157|4.4908990196078
2024-02-10 17:24:48|DAILY|10053|103452|/equities/far-east-dept|MSCI_EEM_SMALLCAP|24.075634289617|7||0|-0.00406|24.55|0.17807|39.64|0.00461|0.02703|0.015747546423279|0.32|0.04336|25|5|0.0021654964894684|1.5345496489468
2024-02-10 17:24:48|DAILY|10054|947237|/equities/kei-industries-ltd|MSCI_EEM_SMALLCAP|-3389.0298688254|20|0.1137|1|0.11374|3320|0.11349|45.41|0.05079|0.10063|0.16920220035914|0.591|0.11104|22|9|0.2346394891945|3.9867357563851
2024-02-10 17:24:49|DAILY|10055|1012912|/equities/pchome-online|MSCI_EEM_SMALLCAP|41.716368530996|9|0.032|2|0.01865|43.7|-0.00233|47.1|0.05423|0.08837|-0.014551437787594|0.857|0.12597|21|13|-0.033806419257773|3.8486509528586
2024-02-10 17:24:51|DAILY|10056|18438|/equities/tube-investments-of-india|MSCI_EEM_SMALLCAP|1078.8885068321|11|0.0192|1|0.01916|1122.6|0.84972|59.29|0.06063|0.08919|0.085623998011098|0.588|0.1167|17|8|0.10028290766208|3.8869174852652
2024-02-10 17:24:52|DAILY|10057|1115204|/equities/motus|MSCI_EEM_SMALLCAP|9449.3001159423|17||0|-0.06383|10017|0.00518|59.53|0.08854|0.1126|0.15755961459189|0.647|0.12206|17|9|0.071071984435798|4.7822451361868
2024-02-10 17:24:53|DAILY|10058|943829|/equities/tanla-solutions|MSCI_EEM_SMALLCAP|-1103.0519627792|12||0|-0.06094|985.5|0.07405|29.62|0.12795|0.1862|0.1505437394231|0.382|0.12309|34|7|0.31154027504912|4.5209901768173
2024-02-10 17:24:53|DAILY|10059|1012932|/equities/advanced-wireless-semiconductor-co|MSCI_EEM_SMALLCAP|-127.54943586094|32||0|0.07143|127.5|0.1129|32.2|0.0066|0.05244|0.063604300378202|0.5|0.11377|30|4|0.067039117352056|3.8854734202608
2024-02-10 17:24:54|DAILY|10060|103558|/equities/orise-tech|MSCI_EEM_SMALLCAP|-108.64350534527|34|-0.1182|1|-0.11822|99.2|0.51971|34.18|0.04662|0.10769|0.13111032405135|0.607|0.12923|28|8|0.18039393939394|4.3461858585859
2024-02-10 17:24:56|DAILY|10061|1167309|/equities/3r-petroleum-oleo-e-gas-sa|MSCI_EEM_SMALLCAP|26.68302115188|24|-0.0116|1|-0.01157|28.19|-0.05999|25.26|-0.0245|0.01593|0.0028952986406524|0.581|0.13638|31|11|0.087342431761787|4.5109540942928
2024-02-10 17:24:57|DAILY|10062|946369|/equities/cgn-meiya-power-holding-co-ltd|MSCI_EEM_SMALLCAP|-1.9182465421121|18|-0.0163|1|-0.0163|1.81|0.01075|45.18|0.04669|0.10799|0.19524791415736|0.364|0.14923|22|5|0.11679920870425|4.9973877349159
2024-02-10 17:24:58|DAILY|10063|995736|/equities/eubiologics-co-ltd|MSCI_EEM_SMALLCAP|10172.737209879|66||0|0.06113|11110|-0.12298|46.29|0.17158|0.2309|0.46195817649871|0.333|0.1936|21|6|0.048026036644166|5.9444985535198
2024-02-10 17:24:59|DAILY|10064|103468|/equities/esmt|MSCI_EEM_SMALLCAP|-97.272447071119|23||0|-0.04051|90|-0.0409|32.5|0.06559|0.10487|0.16124540934031|0.6|0.12463|30|12|0.14074122367101|4.1037502507523
2024-02-10 17:24:59|DAILY|10065|990812|/equities/china-datang-corp-renewable-power?cid=990812|MSCI_EEM_SMALLCAP|1.5814876676068|12|0.0139|2|0|1.73|0.0679|47.67|0.06214|0.10693|0.14216978524055|0.571|0.1733|21|10|0.15561561264822|5.3032223320158
2024-02-10 17:25:01|DAILY|10066|941315|/equities/dana-gas|MSCI_EEM_SMALLCAP|-0.76815302115498|12||0|-0.06614|0.706|-0.05263|45.95|0.02359|0.05368|-0.016253900407762|0.409|0.06137|22|6|-0.013003913894325|2.1276477495108
2024-02-10 17:25:02|DAILY|10067|1012596|/equities/coretronic|MSCI_EEM_SMALLCAP|69.792270884136|16||0|-0.02033|72.3|0.02995|36.41|0.00713|0.05091|0.078115185406927|0.593|0.08054|27|10|0.087511022044088|2.6191452905812
2024-02-10 17:25:03|DAILY|10068|50136|/equities/telkom|MSCI_EEM_SMALLCAP|-3033.8770191463|1||0|0|2685|0.09609|46.73|0.0183|0.07759|-0.013992246135753|0.591|0.14766|22|6|0.039780155642023|5.0556245136187
2024-02-10 17:25:04|DAILY|10069|1057324|/equities/thonburi-healthcare-drc|MSCI_EEM_SMALLCAP|-50.811692762093|41||0|-0.15179|47.5|-0.13178|36.77|0.05767|0.08928|0.11074980078874|0.615|0.08053|26|11|0.077451807228916|2.3040180722892
2024-02-10 17:25:05|DAILY|10070|103048|/equities/tainan-spinnin|MSCI_EEM_SMALLCAP|-15.577664779003|40||0|-0.06604|14.85|0.08848|39.96|0.02914|0.06039|0.090378437340552|0.625|0.10479|24|9|0.066896793587174|2.7976432865731
2024-02-10 17:25:07|DAILY|10071|1012192|/equities/pixart-imaging|MSCI_EEM_SMALLCAP|148.39484052116|79|0.1885|1|0.18846|154.5|0.07884|34.07|0.00897|0.03146|0.017425178531367|0.593|0.09326|27|13|0.0332625250501|3.0219148296593
2024-02-10 17:25:07|DAILY|10072|1012847|/equities/medigen-vaccine-biologics|MSCI_EEM_SMALLCAP|60.215178492097|1||0|0|65.3|-0.02409|25.56|0.03382|0.09447|0.084886223570527|0.513|0.12522|39|13|0.17651454363089|4.3652377131394
2024-02-10 17:25:09|DAILY|10073|959124|/equities/macquarie-mexico-real-estate|MSCI_EEM_SMALLCAP|-34.514593603986|17|0.0417|1|0.04169|33.48|0.09357|56.61|-0.00262|0.01974|-0.015023774459485|0.611|0.09191|18|11|0.042308212560386|3.0685342995169
2024-02-10 17:25:10|DAILY|10074|947130|/equities/relaxo-footwears-ltd|MSCI_EEM_SMALLCAP|-884.40114629835|15||0|-0.02467|851.9|-0.06742|45.64|0.00161|0.03788|0.035048137943823|0.682|0.07954|22|10|0.048277996070727|2.7297642436149
2024-02-10 17:25:11|DAILY|10075|103720|/equities/acbel|MSCI_EEM_SMALLCAP|38.778675170952|6|0.0258|1|0.02583|41.7|-0.01926|22.02|-0.05491|-0.02057|0.027931783192307|0.689|0.0881|45|23|0.082631526104418|2.9597570281124
2024-02-10 17:25:13|DAILY|10076|50183|/equities/fortressa|MSCI_EEM_SMALLCAP|1451.511783065|49|0.1502|2|0.13924|1530|0.04922|65.33|0.02235|0.05274|0.020705971681476|0.6|0.09233|15|5|-0.0059241245136186|3.4010758754864
2024-02-10 17:25:14|DAILY|10077|1055159|/equities/emaar-develop|MSCI_EEM_SMALLCAP|6.6915885384174|1||0|0|7.09|0.02754|35.55|0.02769|0.04506|0.059745392200277|0.586|0.08063|29|12|0.079841901066925|2.4367158098933
2024-02-10 17:25:14|DAILY|10078|103042|/equities/formosa-taffet|MSCI_EEM_SMALLCAP|23.440722217778|5|-0.0185|1|-0.01852|23.85|-0.03101|36.78|0.00774|0.0202|-0.00305510695528|0.667|0.04295|27|15|-0.030634904714142|1.2109669007021
2024-02-10 17:25:15|DAILY|10079|1012236|/equities/xintec|MSCI_EEM_SMALLCAP|-128.5035806264|33|0.012|1|0.012|126.5|-0.06719|28.35|-0.00472|0.03762|0.01481679949943|0.5|0.11606|34|13|0.093765060240964|3.692453815261
2024-02-10 17:25:16|DAILY|10080|1012342|/equities/episil-holding|MSCI_EEM_SMALLCAP|-65.043318791|24|-0.1349|1|-0.13494|60.9|-0.04706|30.44|0.00274|0.03845|0.046142052081756|0.563|0.11728|32|11|0.13033500501504|4.1660210631896
2024-02-10 17:25:18|DAILY|10081|1013401|/equities/central-depository-services-india|MSCI_EEM_SMALLCAP|1760.1087713393|3|0.0207|2|-0.00562|1946.95|0.43927|53.47|0.12209|0.15741|0.22840081903427|0.737|0.10033|19|8|0.24433398821218|3.5130874263261
2024-02-10 17:25:19|DAILY|10082|12539|/equities/dfm|MSCI_EEM_SMALLCAP|-1.3922099850348|11||0|-0.02941|1.32|-0.08333|36.46|0.05263|0.07715|0.083213858151924|0.571|0.09501|28|13|0.065480116391852|2.9334636275461
2024-02-10 17:25:20|DAILY|10083|103747|/equities/supreme-elec|MSCI_EEM_SMALLCAP|-64.332222438759|34||0|-0.00653|60.9|-0.01559|34.43|0.01509|0.04836|0.037237860360316|0.321|0.05244|28|4|0.089625877632899|1.8875376128385
2024-02-10 17:25:21|DAILY|10084|102113|/equities/grupoargos|MSCI_EEM_SMALLCAP/MSCI_FRONTIER|-13915.807270892|1||0|0|12780|0.51065|30.19|-0.00302|0.04259|0.051268072350632|0.594|0.10584|32|8|0.013448240165631|3.2205300207039
2024-02-10 17:25:21|DAILY|10085|990318|/equities/china-grand-pharmaceutical-and-heal|MSCI_EEM_SMALLCAP|-3.6939017890085|46|-0.2|1|-0.2|3.36|-0.03338|32.23|-0.05316|-0.01802|0.00099176225006896|0.533|0.11754|30|10|0.0055148221343874|3.8427766798419
2024-02-10 17:25:23|DAILY|10086|39851|/equities/bayer-cropscience-ltd|MSCI_EEM_SMALLCAP|5500.987913757|66|0.1229|1|0.12293|5831.1499|0.03553|32.86|-0.01889|0.00215|0.025380972660002|0.655|0.08073|29|15|0.06152652259332|2.7438703339882
2024-02-10 17:25:24|DAILY|10087|41623|/equities/carlsberg-brewery-malaysia-bhd|MSCI_EEM_SMALLCAP|19.124632611822|34|0.0082|1|0.00822|19.62|-0.01017|27.8|-0.01975|0.00622|-0.020724836201953|0.514|0.0672|35|12|-0.022630218687873|1.993083499006
2024-02-10 17:25:25|DAILY|10088|103647|/equities/topco-scient|MSCI_EEM_SMALLCAP|184.80729255016|9||0|0.03485|193|0.03611|34.1|-0.00195|0.02092|0.026685660857583|0.517|0.05724|29|7|0.071189568706118|1.8996108324975
2024-02-10 17:25:26|DAILY|10089|1012355|/equities/center-laboratories|MSCI_EEM_SMALLCAP|-48.030911630155|2|-0|1|0|45.45|0.00776|35.57|0.04886|0.06882|0.045007535059602|0.5|0.07129|28|9|0.0099568706118355|2.4830190571715
2024-02-10 17:25:27|DAILY|10090|1155529|/equities/canaan-inc|MSCI_EEM_SMALLCAP|-1.8126114603957|28|-0.2593|1|-0.25926|1.6|0.29615|31.44|-0.00899|0.15051|0.082638664490076|0.5|0.28056|32|10|0.18422071636012|9.2438780251694
2024-02-10 17:25:29|DAILY|10091|19581|/equities/turk-hava-yollari|MSCI_EEM_SMALLCAP|268.919082502|23|0.1795|1|0.17947|294.75|0.66265|30.55|0.04332|0.09586|0.23547035169571|0.455|0.11098|33|10|0.33373883495146|3.5508097087379
2024-02-10 17:25:29|DAILY|10092|18261|/equities/kpit-cummins-infosystems|MSCI_EEM_SMALLCAP|778.96749413705|83|0.5826|2|0.54591|833.4|0.11155|55.06|0.17161|0.22405|0.3060072216294|0.412|0.11862|17|6|0.27832907662083|4.1491345776032
2024-02-10 17:25:30|DAILY|10093|103539|/equities/genius|MSCI_EEM_SMALLCAP|-416.62439532532|21||0|-0.00884|392.5|-0.01|32.53|0.03099|0.05643|-0.025364858080079|0.6|0.11103|30|13|-0.0030903614457831|3.5033192771084
2024-02-10 17:25:31|DAILY|10094|102173|/equities/alliance-globa|MSCI_EEM_SMALLCAP|11.238320474803|30|0.1263|2|0.08704|11.74|-0.06299|39.08|0.03158|0.05959|0.049810515119294|0.52|0.08281|25|6|0.032163021868787|2.7616073558648
2024-02-10 17:25:32|DAILY|10095|44108|/equities/nhn-entertain|MSCI_EEM_SMALLCAP|22356.500599613|9|0.1314|1|0.1314|25400|-0.02095|20.9|-0.36462|0.22182|0.040211408988587|0.286|0.20945|49|11|-1.3907848837209|3.1325377906977
2024-02-10 17:25:34|DAILY|10096|947119|/equities/minda-industries-ltd|MSCI_EEM_SMALLCAP|-703.32395524186|2||0|-0.02036|640|0.06254|63.56|0.07792|0.10974|0.1957360032638|0.688|0.10295|16|5|0.15855500982318|3.9831168958743
2024-02-10 17:25:34|DAILY|10097|1012658|/equities/poya-international-co-ltd|MSCI_EEM_SMALLCAP|-540.30269874493|13||0|0.00775|520|0.06699|41.08|0.03551|0.06656|0.029246824503603|0.542|0.07396|24|8|0.049832665330661|2.7508276553106
2024-02-10 17:25:35|DAILY|10098|103010|/equities/usi|MSCI_EEM_SMALLCAP|-18.810440477366|30|-0.0799|2|-0.07653|18.1|-0.01508|30.25|0.02213|0.05057|0.048454175802211|0.594|0.09066|32|14|0.054692076228686|2.840406218656
2024-02-10 17:25:36|DAILY|10099|18236|/equities/jb-chemicals---pharmaceuticals|MSCI_EEM_SMALLCAP|1622.0962263219|64|0.2024|2|0.18792|1725.75|0.26431|50.26|0.02364|0.05372|0.19039111489816|0.526|0.10889|19|7|0.22878978388998|3.6397583497053
2024-02-10 17:25:37|DAILY|10100|102751|/equities/sri-trang-agro|MSCI_EEM_SMALLCAP|-17.460230710803|14||0|0.04516|16.2|-0.02131|32.77|0.01328|0.05539|0.01699078955792|0.567|0.10957|30|11|0.091542168674698|3.6664497991968
2024-02-10 17:25:39|DAILY|10101|103016|/equities/grand-petroche|MSCI_EEM_SMALLCAP|-14.790739831354|40||0|-0.0625|14.25|-0.07316|36.88|0.00468|0.0326|0.041953026884254|0.538|0.08042|26|12|-0.0075931863727456|2.4340320641283
2024-02-10 17:25:40|DAILY|10102|19535|/equities/petkim|MSCI_EEM_SMALLCAP|21.662587243006|27|0.218|1|0.21801|23.8|-0.0028|28.69|0.01482|0.0565|0.062156254397897|0.486|0.12582|35|11|0.2367640776699|3.7745495145631
2024-02-10 17:25:41|DAILY|10103|103323|/equities/transcend-info|MSCI_EEM_SMALLCAP|-80.376565705959|34||0|-0.02136|77.9|0.05992|28.32|-0.01895|0.00093|0.012640219609986|0.618|0.04724|34|13|0.0097921686746988|1.5669919678715
2024-02-10 17:25:41|DAILY|10104|18219|/equities/idfc-limited|MSCI_EEM_SMALLCAP|-124.22095026804|13||0|0.00734|116.6|0.04142|35.93|0.04537|0.08309|0.15237412326144|0.536|0.11415|28|13|0.14440667976424|3.9571178781925
2024-02-10 17:25:42|DAILY|10105|969085|/equities/universal-medical-financial-tech|MSCI_EEM_SMALLCAP|-4.3191019975216|18||0|0.00248|4.05|0.06596|55.28|0.03462|0.06331|0.059350930590559|0.444|0.08296|18|5|-0.019672924901186|2.817493083004
2024-02-10 17:25:44|DAILY|10106|103171|/equities/cheng-loong|MSCI_EEM_SMALLCAP|-29.556160605351|19||0|-0.01203|28.75|-0.00911|32.6|0.00763|0.02823|0.025553289038385|0.633|0.0658|30|9|0.055951807228916|2.2466044176707
2024-02-10 17:25:45|DAILY|10107|992986|/equities/cofco-meat-holdings-ltd|MSCI_EEM_SMALLCAP|-1.693575518817|40||0|-0.11628|1.52|-0.03307|40.54|0.04731|0.08685|0.011115230197187|0.75|0.1646|24|16|0.02119466403162|4.7165711462451
2024-02-10 17:25:46|DAILY|10108|943496|/equities/fu-shou-yuan|MSCI_EEM_SMALLCAP|-5.0968105291056|77|-0.0727|1|-0.07266|4.85|-0.08406|31.2|-0.02571|-0.006|0.003279241749952|0.667|0.09462|30|17|-0.011309288537549|3.0438211462451
2024-02-10 17:25:47|DAILY|10109|103266|/equities/gold-circuit-e|MSCI_EEM_SMALLCAP|218.94326246098|11|0.1194|1|0.11937|248.5|0.01362|28.03|-0.03459|0.01293|0.061019829697207|0.6|0.13584|35|13|0.32756609485368|4.4018446014127
2024-02-10 17:25:48|DAILY|10110|980660|/equities/ch-karnchang-pcl-be|MSCI_EEM_SMALLCAP|0.55452316439042|11|-0.0053|2|-0.00877|0.565|0.00718|12.25|0.00557|0.02971|0.018769065972506|0.518|0.03037|85|13|0.021392959086584|0.91618744053283
2024-02-10 17:25:50|DAILY|10111|102530|/equities/gunkul-enginee|MSCI_EEM_SMALLCAP|2.9261522987761|67|0.1579|1|0.15789|3.08|-0.34118|44.29|0.05641|0.08496|0.0062542209923922|0.476|0.10615|21|7|0.031451807228916|3.214016064257
2024-02-10 17:25:51|DAILY|10112|1013041|/equities/xxentria-technology-materials-co|MSCI_EEM_SMALLCAP|-73.609616671252|38||0|-0.00687|72.3|-0.01213|29.94|-0.00303|0.01687|0.011818233880403|0.688|0.04526|32|14|0.018466331658291|1.5638964824121
2024-02-10 17:25:51|DAILY|10113|103032|/equities/shinkong-syn-f|MSCI_EEM_SMALLCAP|-15.253550467845|15||0|-0.0099|15|-0.02508|35.11|0.01309|0.03734|-0.0028818759900224|0.607|0.06499|28|11|0.036900702106319|2.0605115346038
2024-02-10 17:25:52|DAILY|10114|103326|/equities/visual-photoni|MSCI_EEM_SMALLCAP|-137.43541109465|24||0|-0.04594|135|-0.10159|32.5|0.00168|0.03461|0.023152913396428|0.567|0.11569|30|12|0.051381763527054|3.8495551102204
2024-02-10 17:25:53|DAILY|10115|18145|/equities/gillette-india|MSCI_EEM_SMALLCAP|6361.432941173|30|0.0396|1|0.03957|6809.2002|0.08285|43|-0.0158|-0.00123|0.012101605875014|0.652|0.06765|23|13|0.010626719056974|2.1690039292731
2024-02-10 17:25:55|DAILY|10116|980659|/equities/ap-thailand-pcl-be|MSCI_EEM_SMALLCAP|-0.20534095942138|6||0|-0.01819|0.1997|-0.00448|13.14|0.01589|0.0382|0.0063450639748028|0.5|0.04467|22|6|-0.012329931972789|1.3131054421769
2024-02-10 17:25:55|DAILY|10117|1141819|/equities/intercorp-financial-services-inc|MSCI_EEM_SMALLCAP/MSCI_FRONTIER|22.76452781538|38|0.2051|2|0.15854|23.75|0.03196|32.13|-0.01086|0.0199|-0.0039132185731694|0.484|0.11689|31|13|-0.020660212971926|3.7550358180058
2024-02-10 17:25:56|DAILY|10118|1155940|/equities/iifl-wealth-management-ltd|MSCI_EEM_SMALLCAP|-677.16662370554|14|0.0406|1|0.04064|654.3|0.16355|50.25|0.00359|0.03751|0.056551613553411|0.7|0.11086|20|10|0.11817583497053|4.1522337917485
2024-02-10 17:25:57|DAILY|10119|103796|/equities/taiwan-hon-chu|MSCI_EEM_SMALLCAP|128.09450013183|106|0.3033|1|0.30332|137.5|0.15783|33.04|-0.00255|0.02238|0.029432693070973|0.63|0.05519|27|10|0.09053259779338|1.9250862587763
2024-02-10 17:25:58|DAILY|10120|946386|/equities/china-windpower-group-ltd|MSCI_EEM_SMALLCAP|-0.66997992872436|18||0|0.03226|0.64|-0.02817|45.23|-0.03557|0.00511|0.0081654795525193|0.5|0.11893|22|6|0.080394268774704|3.6276067193676
2024-02-10 17:26:00|DAILY|10121|19620|/equities/yapi-ve-kredi-bank.|MSCI_EEM_SMALLCAP|-24.030295995149|14|0.0921|1|0.09213|22.76|-0.03698|31.78|0.04309|0.08784|0.10403611474062|0.594|0.11277|32|14|0.27221067961165|3.8097495145631
2024-02-10 17:26:01|DAILY|10122|985922|/equities/quess-corp-ltd-ns|MSCI_EEM_SMALLCAP|-523.50880126901|12|0.0386|1|0.03864|493.2|0.06064|41.96|0.03703|0.07606|0.01618753225962|0.708|0.11405|24|12|0.029853634577603|4.0642445972495
2024-02-10 17:26:01|DAILY|10123|103216|/equities/china-motor|MSCI_EEM_SMALLCAP|106.1507350056|9|0.0133|1|0.01333|114|0.02273|31.9|0.02297|0.05842|0.07304555778203|0.387|0.07503|31|7|0.13002808425276|2.4058244734203
2024-02-10 17:26:02|DAILY|10124|18636|/equities/cesp-pnb|MSCI_EEM_SMALLCAP|22.385325879713|52|0.1674|2|0.12623|25.25|-0.09157|45.64|-0.00309|0.02848|-0.055816285741734|0.364|0.08297|11|4|-0.022663652802893|2.8950470162749
2024-02-10 17:26:03|DAILY|10125|100254|/equities/indiabulls|MSCI_EEM_SMALLCAP|-221.99589950398|5||0|0.01121|184.9|0.09633|33.8|0.01933|0.07114|0.081919416273613|0.5|0.15123|30|10|0.036462671905697|5.2825982318271
2024-02-10 17:26:05|DAILY|10126|102467|/equities/chularat-hospi|MSCI_EEM_SMALLCAP|-3.2655928520679|8||0|0.01351|3|-0.05128|49.45|0.00705|0.0283|0.018603507327888|0.7|0.0827|20|10|0.031794176706827|2.7197309236948
2024-02-10 17:26:06|DAILY|10127|100145|/equities/cimc-enric|MSCI_EEM_SMALLCAP|-6.8256578661442|71||0|-0.04819|6.32|-0.0765|36.23|-0.02533|0.01868|0.039410573075638|0.654|0.12834|26|10|0.072491106719368|4.1367401185771
2024-02-10 17:26:07|DAILY|10128|1142212|/equities/affle-india-ltd|MSCI_EEM_SMALLCAP|-1273.8968072707|13|-0.0614|1|-0.06145|1114.25|0.08282|35.93|0.02688|0.06186|0.1231473227176|0.679|0.1105|28|12|0.1561326129666|3.7077337917485
2024-02-10 17:26:08|DAILY|10129|19339|/equities/coca-cola-icecek|MSCI_EEM_SMALLCAP|540.63405035111|72||0|0.56843|612|0.04611|41.7|0.03592|0.07974|0.1140522112449|0.522|0.1153|23|9|0.30828446601942|3.6418126213592
2024-02-10 17:26:08|DAILY|10130|50199|/equities/suprgrp|MSCI_EEM_SMALLCAP|-2989.962481663|52|-0.1382|1|-0.13825|2830|-0.01084|54.28|0.03046|0.06072|-0.0014327625242743|0.556|0.11269|18|10|0.03940953307393|4.186920233463
2024-02-10 17:26:10|DAILY|10131|963738|/equities/teamlease-services-ltd|MSCI_EEM_SMALLCAP|-3274.9915975373|9||0|0.07232|2993.6499|0.07592|45.91|0.02664|0.0574|0.029597669866165|0.727|0.11889|22|14|0.050453831041257|4.1067504911591
2024-02-10 17:26:11|DAILY|10132|18781|/equities/slc-agricola-on-nm|MSCI_EEM_SMALLCAP|18.15408349063|18|0.0213|1|0.02128|19.2|0.04444|43.7|0.02736|0.05544|0.022320565590669|0.478|0.11663|23|9|-0.046308219178082|3.4985499021526
2024-02-10 17:26:12|DAILY|10133|943514|/equities/luye-pharma|MSCI_EEM_SMALLCAP|-2.8989531609929|37|-0.2975|1|-0.29752|2.55|0.14441|44.36|-0.01302|0.05833|0.029074564898925|0.636|0.13212|22|10|-0.038633399209486|4.124557312253
2024-02-10 17:26:13|DAILY|10134|18129|/equities/finolex-industries|MSCI_EEM_SMALLCAP|-237.6705433866|10||0|0.00668|218.6|-0.07342|38.81|0.0003|0.0318|0.07320766243498|0.654|0.09521|26|10|0.020013752455796|3.547268172888
2024-02-10 17:26:14|DAILY|10135|103619|/equities/nuvoton|MSCI_EEM_SMALLCAP|-135.52420405539|35||0|-0.07636|127|0.03774|28.29|0.00476|0.03618|0.060628825362887|0.5|0.10953|34|13|0.14911445783133|3.8354126506024
2024-02-10 17:26:16|DAILY|10136|103703|/equities/iteq|MSCI_EEM_SMALLCAP|82.577344054085|1||0|0|89.6|0.10345|26.95|-0.0338|-0.00453|-0.006990883364346|0.595|0.10532|37|16|-0.0051755265797392|3.2690431293882
2024-02-10 17:26:16|DAILY|10137|39919|/equities/ttk-prestige-ltd|MSCI_EEM_SMALLCAP|737.91165423095|17|-0.0255|1|-0.02548|763|0.0304|52.74|-0.01691|0.02041|0.021779792933467|0.632|0.11166|19|10|0.051821218074656|3.1515854616896
2024-02-10 17:26:17|DAILY|10138|18067|/equities/chambal-fertilizers---chem.|MSCI_EEM_SMALLCAP|-392.36466328314|13|0.0284|1|0.02841|362|0.12726|38.69|0.01523|0.05061|0.077273068352139|0.615|0.11592|26|12|0.12181728880157|3.7768172888016
2024-02-10 17:26:18|DAILY|10139|18049|/equities/blue-star-infotech|MSCI_EEM_SMALLCAP|1056.6598639414|104|0.5225|2|0.47021|1165.95|0.07781|48.16|0.01612|0.03864|0.050876916861649|0.474|0.10666|19|7|0.12104518664047|3.6119990176817
2024-02-10 17:26:19|DAILY|10140|12534|/equities/aramex|MSCI_EEM_SMALLCAP|2.0415298099143|42|-0.0226|1|-0.02262|2.16|-0.02212|31.84|-0.00963|0.01657|0.0036713588626494|0.452|0.08244|31|8|-0.029965953307393|2.3889250972763
2024-02-10 17:26:21|DAILY|10141|1130904|/equities/kpit-tech|MSCI_EEM_SMALLCAP|1513.3393875842|6|0.1065|2|0.09559|1727.85|0.20704|44.04|0.11504|0.16916|0.17416662844607|0.522|0.13058|23|6|0.33598035363458|4.6483634577603
2024-02-10 17:26:21|DAILY|10142|103494|/equities/wt-microelectr|MSCI_EEM_SMALLCAP|152.92317593245|18|0.3863|2|0.35178|171|0.69081|27.91|0.00852|0.04022|0.062421185296889|0.571|0.06246|35|13|0.16708551307847|2.1737595573441
2024-02-10 17:26:22|DAILY|10143|18065|/equities/century-textiles---industries|MSCI_EEM_SMALLCAP|1330.6417137773|6|-0.0752|1|-0.07523|1430.85|0.15012|44.04|0.05461|0.08311|0.10066048510372|0.696|0.12365|23|11|0.15833497053045|4.0887986247544
2024-02-10 17:26:23|DAILY|10144|1054591|/equities/ttw-adr|MSCI_EEM_SMALLCAP|-0.23499999940395|1||0|0|0.235||1|-0.02013|-0.02013|0|0|0.04082|3|0|-1.987|0
2024-02-10 17:26:24|DAILY|10145|18082|/equities/crisil|MSCI_EEM_SMALLCAP|4116.4735137141|8|0.1094|1|0.10942|4543.4502|0.03359|53.21|-0.00469|0.01694|0.049400921079209|0.632|0.1157|19|11|0.10442534381139|3.3636335952849
2024-02-10 17:26:25|DAILY|10146|37978|/equities/tauron-polska-energia|MSCI_EEM_SMALLCAP|3.5619528366989|7|-0.0324|2|-0.04651|3.69|0.04863|44.61|0.13852|0.17399|0.18498318177952|0.565|0.13593|23|10|0.12289825581395|4.1129515503876
2024-02-10 17:26:26|DAILY|10147|50137|/equities/coronat|MSCI_EEM_SMALLCAP|2958.4676504886|12|-0.0079|1|-0.00794|3125|0.04236|40.68|-0.02367|0.00849|0.037348059364638|0.44|0.09596|25|9|-0.0029484435797665|3.0428745136187
2024-02-10 17:26:27|DAILY|10148|8808|/equities/magyar-telekom-telecommunications|MSCI_EEM_SMALLCAP|724.22995574327|134|0.8085|1|0.80851|765|0.0267|53|0.01509|0.03652|0.027584864042391|0.588|0.05385|17|6|0.06134332688588|1.8703278529981
2024-02-10 17:26:28|DAILY|10149|102315|/equities/security-bnk|MSCI_EEM_SMALLCAP|70.831970704686|37|0.0027|1|0.00274|73.2|-0.04074|42.17|0.03626|0.06024|0.01002420065534|0.696|0.07048|23|12|-0.070340954274354|2.41725944334
2024-02-10 17:26:28|DAILY|10150|50103|/equities/psg|MSCI_EEM_SMALLCAP|-2448.555216468|10||0|0.02|2295|-0.20328|56|0.08522|0.14009|-0.057711426292248|0.667|0.10799|12|4|-0.052239353891336|3.4374610866373
2024-02-10 17:26:30|DAILY|10151|1012358|/equities/microbio-co-ltd|MSCI_EEM_SMALLCAP|-48.930395344293|56||0|-0.107|45.9|-0.00194|23.55|0.01886|0.0689|0.093595233914776|0.575|0.11356|40|14|0.18368605817452|3.7521634904714
2024-02-10 17:26:31|DAILY|10152|1174912|/equities/ecopro-hn-co|MSCI_EEM_SMALLCAP|-63770.640032676|63||0|0.01495|61100|-0.09578|28.32|0.00615|0.11375|0.21609424372952|0.5|0.17991|22|4|-0.08530802919708|5.2573313868613
2024-02-10 17:26:32|DAILY|10153|1061909|/equities/amber-enterprises-india|MSCI_EEM_SMALLCAP|3797.3195870089|183|1.1602|2|0.91434|4157.6499|-0.06721|39.81|0.02708|0.06644|0.11439052650557|0.571|0.10636|21|9|0.16821512770138|4.0000324165029
2024-02-10 17:26:33|DAILY|10154|50207|/equities/kap|MSCI_EEM_SMALLCAP|-242.59927183167|40||0|-0.02222|220|-0.03762|41.21|-0.0376|0.01165|0.030739472574604|0.583|0.15846|24|9|0.0036857976653696|5.1149747081712
2024-02-10 17:26:33|DAILY|10155|103206|/equities/tsrc|MSCI_EEM_SMALLCAP|-23.030710454837|15||0|-0.02397|22.4|-0.06327|35.11|0.00928|0.0388|0.024229663784765|0.607|0.07233|28|10|0.01525075225677|2.4870932798395
2024-02-10 17:26:36|DAILY|10156|27076|/equities/bolsa-mexicana-de-valores-a|MSCI_EEM_SMALLCAP|33.154314881539|6||0|0.00111|36.09|0.10312|41.2|-0.02764|-0.00766|0.010810067306151|0.56|0.09295|25|11|0.0035188405797101|3.0185391304348
2024-02-10 17:26:37|DAILY|10157|979560|/equities/bioneer-corp|MSCI_EEM_SMALLCAP|-29364.500006643|17||0|-0.15073|26200|0.00421|39.62|0.14226|0.23239|0.14876448792316|0.577|0.20411|26|10|0.26580114722753|6.3959110898662
2024-02-10 17:26:38|DAILY|10158|1166416|/equities/computer-age-management-services|MSCI_EEM_SMALLCAP|2713.0056755201|60|0.1737|2|0.08168|2904.05|0.11795|30.84|-0.00402|0.0269|0.049586111108961|0.68|0.08399|25|10|0.10653855421687|2.9729915662651
2024-02-10 17:26:38|DAILY|10159|1129147|/equities/grupo-vamos-sa|MSCI_EEM_SMALLCAP|-8.8259461659126|18||0|-0.11371|7.95|-0.03282|33.55|-0.01948|0.01839|0.061665563334478|0.545|0.15135|22|9|0.049023841059603|4.7448145695364
2024-02-10 17:26:39|DAILY|10160|103215|/equities/yulon-motor|MSCI_EEM_SMALLCAP|-72.001270703737|86|-0.1161|1|-0.11607|69.3|-0.02562|25.08|-0.02328|0.00992|0.058695719513452|0.611|0.08924|36|14|0.1112995951417|2.9007995951417
2024-02-10 17:26:41|DAILY|10161|103165|/equities/run-long|MSCI_EEM_SMALLCAP|-109.26807881186|27||0|0.035|103.5|0.02694|48.5|0.01936|0.06309|0.064559404511175|0.8|0.06293|20|9|0.082987951807229|2.0342469879518
2024-02-10 17:26:42|DAILY|10162|103209|/equities/kenda-rubber|MSCI_EEM_SMALLCAP|-30.719161685826|38|-0.0163|1|-0.01629|30.2|0.02332|34.21|0.00858|0.02939|0.013186555834814|0.643|0.04952|28|11|0.014115577889447|1.8390412060301
2024-02-10 17:26:42|DAILY|10163|18162|/equities/gujarat-fluorochemicals|MSCI_EEM_SMALLCAP|-3791.2667802861|22||0|0.02703|3520.45|0.16566|41.54|0.0879|0.1252|0.16207712477673|0.833|0.13207|24|12|0.21283791748527|4.3902337917485
2024-02-10 17:26:43|DAILY|10164|950467|/equities/pentamaster-corporation-bhd|MSCI_EEM_SMALLCAP|-4.4116160210803|68||0|-0.14021|4.17|-0.08491|31.3|0.00559|0.0358|0.021881104778531|0.467|0.10383|30|13|0.069731610337972|3.2841093439364
2024-02-10 17:26:44|DAILY|10165|103207|/equities/china-rubber|MSCI_EEM_SMALLCAP|-18.840617547505|34|-0.0543|1|-0.05426|18.3|-0.0325|32.07|0.00232|0.03046|0.0071280232865646|0.567|0.05986|30|11|-0.038607035175879|2.0638804020101
2024-02-10 17:26:46|DAILY|10166|37737|/equities/budimex|MSCI_EEM_SMALLCAP|645.90194828226|84|0.5057|2|0.49079|688|0.03475|35.15|-0.02057|0.00043|0.016780219057588|0.556|0.10568|27|13|0.15941085271318|3.2590532945736
2024-02-10 17:26:47|DAILY|10167|943638|/equities/intellect-design-arena-ltd|MSCI_EEM_SMALLCAP|922.45308450807|49|0.3955|2|0.36163|1000.05|0.09562|38.8|0.15069|0.19847|0.27328307014171|0.56|0.12494|25|8|0.24382612966601|4.3195058939096
2024-02-10 17:26:48|DAILY|10168|949951|/equities/equites-property-fund-ltd|MSCI_EEM_SMALLCAP|1318.5880101812|44||0|0.11076|1394|-0.06751|57.94|-0.00807|0.0248|-0.031556516998579|0.529|0.08772|17|8|-0.019329766536965|2.8007548638132
2024-02-10 17:26:49|DAILY|10169|1096132|/equities/niu-technologies|MSCI_EEM_SMALLCAP|-1.9711502002275|41||0|-0.13776|1.69|-0.19672|31.03|0.0117|0.04807|0.0064849918250873|0.656|0.19389|32|14|-0.045237173281704|6.292839303001
2024-02-10 17:26:50|DAILY|10170|947206|/equities/vinati-organics-ltd|MSCI_EEM_SMALLCAP|-1740.1407167549|92||0|-0.10014|1635.9|-0.03692|35.65|-0.01805|0.01544|0.021191353440583|0.731|0.09992|26|16|0.083148330058939|3.185036345776
2024-02-10 17:26:52|DAILY|10171|947307|/equities/v-mart-retail-ltd|MSCI_EEM_SMALLCAP|1973.8451676035|52||0|0.1703|2164.6499|0.02839|56.88|0.04085|0.07135|0.032598692955464|0.471|0.11735|17|7|0.056032416502947|3.9422976424361
2024-02-10 17:26:52|DAILY|10172|103204|/equities/nan-kang-tire|MSCI_EEM_SMALLCAP|-43.80869899429|15||0|-0.01542|41.5|0.11165|25.87|-0.0214|-0.00345|0.0037110588681918|0.632|0.06007|38|18|-0.0020461384152457|2.0457121364092
2024-02-10 17:26:53|DAILY|10173|13226|/equities/vodafone-qatar|MSCI_EEM_SMALLCAP|1.8340420188041|67||0|-0.00109|1.838|0.10474|41.65|-0.0071|0.02307|0.039599989556834|0.696|0.05334|23|8|0.0552861328125|1.9436064453125
2024-02-10 17:26:54|DAILY|10174|19585|/equities/tofas-oto.-fab.|MSCI_EEM_SMALLCAP|241.52337019533|20|0.1282|2|0.0989|260|-0.14422|34.86|0.04956|0.10353|0.14664688849234|0.414|0.11978|29|5|0.29577475728155|3.9794194174757
2024-02-10 17:26:55|DAILY|10175|979066|/equities/nature-cell-co-ltd|MSCI_EEM_SMALLCAP|7277.4035062098|6|-0.0683|1|-0.06832|7500|-0.10504|29.57|-0.01922|0.05586|0.078074742486546|0.657|0.16635|35|13|0.12358557692308|5.2873548076923
2024-02-10 17:26:57|DAILY|10176|103484|/equities/holystone|MSCI_EEM_SMALLCAP|-96.2270059502|26||0|-0.0268|94.4|-0.00478|34.75|-0.00876|0.02612|0.024630796764014|0.536|0.06068|28|8|-0.006435871743487|2.0394378757515
2024-02-10 17:26:58|DAILY|10177|1030994|/equities/omega-geracao|MSCI_EEM_SMALLCAP|8.9821937212051|65|0.1492|2|0.1073|10.32|-0.189|30.9|-0.0446|-0.00059|-0.069677074090345|0.484|0.11189|31|11|-0.067442270058709|3.9743874755382
2024-02-10 17:26:58|DAILY|10178|1081587|/equities/orient-electric|MSCI_EEM_SMALLCAP|-230.09321457058|13|-0.0271|1|-0.0271|210|0.09508|41.92|-0.0195|0.01134|-0.0084726132308866|0.417|0.10867|24|9|0.037136542239686|3.6569911591356
2024-02-10 17:26:59|DAILY|10179|943460|/equities/netdragon|MSCI_EEM_SMALLCAP|-11.731339263412|33||0|-0.07216|10.8|-0.19613|32.67|-0.03109|0.01318|-0.037899529988371|0.6|0.11784|30|11|-0.013907114624506|3.6645385375494
2024-02-10 17:27:00|DAILY|10180|953680|/equities/sunway-real-estate-invest-trust|MSCI_EEM_SMALLCAP|1.5600150929252|65|0.0807|2|0.0719|1.64|0.05844|37.68|-0.01574|-0.00317|0.0016561960370966|0.44|0.05675|25|8|-0.0042326043737574|1.7121182902584
2024-02-10 17:27:02|DAILY|10181|103435|/equities/president-sec|MSCI_EEM_SMALLCAP|-19.260068050504|15||0|0|18.85|0.03427|41|0.05342|0.0735|0.095179633186278|0.542|0.05241|24|6|0.044390781563126|1.6874599198397
2024-02-10 17:27:03|DAILY|10182|19574|/equities/tav-havalimanlari|MSCI_EEM_SMALLCAP|141.9947258345|23|0.3629|2|0.33675|156.4|-0.01681|32.52|0.00592|0.06524|0.10260814472234|0.71|0.11889|31|12|0.2145854368932|3.9314553398058
2024-02-10 17:27:04|DAILY|10183|100056|/equities/tianneng-power|MSCI_EEM_SMALLCAP|-6.216259836118|118||0|-0.22405|6.13|-0.08671|40.59|0.04227|0.11228|0.089479025250926|0.636|0.14559|22|10|0.059258415841584|4.4259118811881
2024-02-10 17:27:05|DAILY|10184|103288|/equities/sunplus-tech|MSCI_EEM_SMALLCAP|-34.062219237021|32|-0.0678|1|-0.06777|30.95|0.02154|37.12|0.0434|0.06832|0.11628619477598|0.577|0.10613|26|13|0.12289658634538|3.6111807228916
2024-02-10 17:27:06|DAILY|10185|990763|/equities/q-technology-group-co-ltd|MSCI_EEM_SMALLCAP|-3.1308487922817|28||0|-0.20672|3.07|0.22468|41.04|0.02682|0.06986|-0.028352805861842|0.583|0.1574|24|11|-0.079384387351779|4.8689377470356
2024-02-10 17:27:08|DAILY|10186|20982|/equities/banco-macro-sa|MSCI_EEM_SMALLCAP|-34.904864661072|2||0|0.05066|30.28|0.35284|39.69|0.02232|0.08114|0.058292847540856|0.615|0.14269|26|6|0.055725072604066|5.3040174249758
2024-02-10 17:27:09|DAILY|10187|40970|/equities/qualitas-controladora-sab-de-cv|MSCI_EEM_SMALLCAP|179.82872007714|71|0.3544|2|0.32688|192|0.10745|50.79|0.02057|0.04685|0.055513196204872|0.526|0.09226|19|8|0.10412946859903|2.8647951690821
2024-02-10 17:27:10|DAILY|10188|100005|/equities/ch-ovs-g-ocean|MSCI_EEM_SMALLCAP|-2.0797651080104|43||0|-0.29876|1.69|-0.15734|28.53|-0.03465|-0.00042|-0.073406382396967|0.412|0.12792|34|9|-0.072193675889328|4.1729169960474
2024-02-10 17:27:11|DAILY|10189|18602|/equities/arezzo-co-on-ej-nm|MSCI_EEM_SMALLCAP|-62.928840890908|27||0|0.02451|60.2|-0.09461|31.13|-0.03101|0.00236|0.011389545431829|0.625|0.1148|32|16|0.035082191780822|3.9249755381605
2024-02-10 17:27:12|DAILY|10190|18131|/equities/firstsource-solutions|MSCI_EEM_SMALLCAP|188.2778729399|50|0.1945|2|0.1716|205.85|0.32439|42.13|0.04818|0.08589|0.143228652073|0.739|0.12292|23|11|0.20235952848723|4.1355235756385
2024-02-10 17:27:13|DAILY|10191|41679|/equities/igb-real-estate-investment-trust|MSCI_EEM_SMALLCAP|1.7010776970009|87|0.0533|1|0.05325|1.78|0.05389|34.07|-0.02231|-0.01038|0.00010117089667293|0.556|0.05143|27|13|0.0008578528827038|1.6175576540755
2024-02-10 17:27:15|DAILY|10192|102100|/equities/cemargos|MSCI_EEM_SMALLCAP|-6688.5092882241|2||0|0.02447|6280|0.89858|27.64|-0.00134|0.04754|0.061318076769219|0.472|0.08843|36|8|0.028341365461847|2.8216686746988
2024-02-10 17:27:15|DAILY|10193|50088|/equities/a-e-c-i|MSCI_EEM_SMALLCAP|-10586.561594061|86|-0.0884|1|-0.08843|9659|0.02018|67.36|0.03962|0.05818|0.028043742548067|0.571|0.09346|14|7|0.006465953307393|3.1276001945525
2024-02-10 17:27:16|DAILY|10194|18257|/equities/kec-international|MSCI_EEM_SMALLCAP|619.27814775862|8|0.044|2|0.00182|658.85|0.0739|43.96|-0.00161|0.02649|0.054491186867659|0.609|0.1097|23|11|0.10768467583497|3.7208300589391
2024-02-10 17:27:17|DAILY|10195|103784|/equities/tw-shin-kong-s|MSCI_EEM_SMALLCAP|-40.595725124553|20||0|-0.00373|40.1|-0.00617|37.62|-0.0079|0.00733|-0.0028083380767188|0.462|0.01922|26|10|0.0096489468405216|0.61911133400201
2024-02-10 17:27:19|DAILY|10196|103571|/equities/arcadyan-tech|MSCI_EEM_SMALLCAP|-178.3530977855|32|-0.0086|1|-0.0086|173|0.04491|32.23|0.00397|0.03801|0.05303594313139|0.633|0.08732|30|12|0.088235470941884|2.9760360721443
2024-02-10 17:27:20|DAILY|10197|11193|/equities/qurain-petro-ind|MSCI_EEM_SMALLCAP|243.930443152|16|0.0322|2|0.00385|261|-0.03495|52.77|0.08369|0.10541|-0.0069437555377067|0.538|0.06759|13|5|-0.005793152639087|2.1302353780314
2024-02-10 17:27:20|DAILY|10198|103143|/equities/china-steel-ch|MSCI_EEM_SMALLCAP|-118.23555854724|15||0|-0.0087|114|0.02655|37.81|-0.00851|0.01372|0.0048272848292449|0.385|0.05202|26|7|0.0016920762286861|1.6930220661986
2024-02-10 17:27:21|DAILY|10199|27105|/equities/genomma-lab-b|MSCI_EEM_SMALLCAP|13.128457717149|31||0|-0.08807|13.15|-0.05237|43.7|-0.01202|0.00531|6.3163369640968E-5|0.783|0.10884|23|15|-0.011510144927536|3.6658473429952
2024-02-10 17:27:22|DAILY|10200|103488|/equities/test-research|MSCI_EEM_SMALLCAP|66.559083206787|24|0.1057|2|0.06748|69.6|-0.02077|33.59|0.00066|0.02059|0.010178806932372|0.517|0.04699|29|10|0.035416248746239|1.5518084252758
2024-02-10 17:27:24|DAILY|10201|1167046|/equities/kwg-living-group-holdings-ltd|MSCI_EEM_SMALLCAP|-0.43709935896912|46|-0.1124|1|-0.11236|0.395|-0.20536|47.69|0.1289|0.17085|0.030069594523028|0.438|0.19974|16|7|-0.2263650990099|6.3021856435643
2024-02-10 17:27:25|DAILY|10202|41621|/equities/malaysian-plantations-bhd|MSCI_EEM_SMALLCAP|3.3804675371867|8|-0|1|0|3.46|-0.02077|37|0.0059|0.02571|0.003372643684225|0.37|0.06403|27|7|0.038673956262425|1.7849174950298
2024-02-10 17:27:26|DAILY|10203|11110|/equities/kuwait-int-bank|MSCI_EEM_SMALLCAP/MSCI_FRONTIER|-166.04599193303|4|0|1|0|158|0.04636|29.29|-0.00339|0.01397|-0.0030308759577338|0.529|0.04852|34|14|-0.035938938938939|1.5005785785786
2024-02-10 17:27:27|DAILY|10204|102311|/equities/robinsons-land|MSCI_EEM_SMALLCAP|-16.620958262412|9||0|0.03444|16.22|0.04654|35.64|-0.00286|0.02219|-0.0045824047895999|0.571|0.08174|28|10|-0.026910536779324|2.9654791252485
2024-02-10 17:27:27|DAILY|10205|18430|/equities/thermax|MSCI_EEM_SMALLCAP|2976.191658884|37|0.1731|2|0.11712|3350.2|-0.0989|46.76|0.0163|0.0504|0.086454025528495|0.762|0.10051|21|10|0.13409037328094|3.6158104125737
2024-02-10 17:27:29|DAILY|10206|13225|/equities/united-dvlpmnt|MSCI_EEM_SMALLCAP|-1.0647389070644|9||0|0.00886|1.025|0.03992|46.18|0.00814|0.04639|0.016813821299456|0.545|0.08039|22|5|-0.02088671875|2.3894521484375
2024-02-10 17:27:30|DAILY|10207|103427|/equities/union-bk|MSCI_EEM_SMALLCAP|13.867174018006|2||0|-0.01394|14.15|0.02135|39.88|0.01706|0.03466|0.019691874600651|0.56|0.05275|25|10|0.046194388777555|1.5836603206413
2024-02-10 17:27:31|DAILY|10208|103805|/equities/century-iron|MSCI_EEM_SMALLCAP|196.61709536967|60|0.353|2|0.31928|219|0.26941|32.34|-0.01896|0.01852|0.03514725848208|0.552|0.11156|29|12|0.14604212637914|3.7829388164493
2024-02-10 17:27:32|DAILY|10209|993249|/equities/zhou-hei-ya-international-holdings|MSCI_EEM_SMALLCAP|-1.9395392640923|77|-0.3385|1|-0.33846|1.72|-0.03367|36|-0.01436|0.0351|0.0085911940902715|0.615|0.16791|26|10|-0.053495059288538|5.2389535573123
2024-02-10 17:27:33|DAILY|10210|103390|/equities/u-ming-marine|MSCI_EEM_SMALLCAP|-50.643029266479|40|-0.1029|1|-0.10286|47.1|0.09833|29.94|0.02557|0.0588|0.05769065458807|0.594|0.11311|32|16|0.075382146439318|3.4696008024072
2024-02-10 17:27:35|DAILY|10211|103765|/equities/twn-cogenerati|MSCI_EEM_SMALLCAP|-40.175088502306|17|0.014|1|0.01405|39.7|-0.04044|35.07|0.02271|0.04913|0.014850825002517|0.429|0.04191|28|5|0.038404809619238|1.5839388777555
2024-02-10 17:27:36|DAILY|10212|1054797|/equities/ppdai|MSCI_EEM_SMALLCAP|4.538464478552|30||0|-0.05263|4.68|-0.19612|40.16|-0.02647|0.07673|0.24451777768882|0.48|0.17941|25|8|0.1665788964182|5.7302526621491
2024-02-10 17:27:37|DAILY|10213|50034|/equities/sihuan-pharm|MSCI_EEM_SMALLCAP|-0.57960106777838|43|-0.1129|1|-0.1129|0.55|-0.03125|44.09|0.09697|0.13435|0.13353720491261|0.5|0.14856|22|9|0.044716403162055|5.3239950592885
2024-02-10 17:27:38|DAILY|10214|50506|/equities/alupar-unt|MSCI_EEM_SMALLCAP|-30.502281002051|16||0|-0.01088|29.08|0.04366|45.77|-0.00799|-0.00148|0.017776620166894|0.682|0.06955|22|14|0.033842465753425|2.4076829745597
2024-02-10 17:27:39|DAILY|10215|18719|/equities/light-s-a-on-nm|MSCI_EEM_SMALLCAP|-6.2418939494646|19||0|-0.1252|5.45|0.08301|38.62|0.08169|0.14196|0.16216352895192|0.462|0.14459|26|5|-0.058746575342466|5.321747553816
2024-02-10 17:27:40|DAILY|10216|103229|/equities/kinpo|MSCI_EEM_SMALLCAP|-16.126476246278|19||0|0.00993|15.25|0.00948|30.56|-0.00423|0.02567|0.012251027277454|0.688|0.08972|32|12|0.044652610441767|2.8043263052209
2024-02-10 17:27:41|DAILY|10217|1155841|/equities/alphamab-oncology|MSCI_EEM_SMALLCAP|-5.1609724766891|61||0|-0.55763|4.26|0.09932|31.73|0.01363|0.06799|0.06828348473501|0.533|0.19262|30|11|-0.0072213438735178|6.3973863636364
2024-02-10 17:27:42|DAILY|10218|103718|/equities/taiwan-surface|MSCI_EEM_SMALLCAP|-94.566048043417|34|-0.0054|1|-0.00538|92.5|0.0117|37.08|0.04935|0.07588|0.05241912178235|0.615|0.09348|26|12|0.010362086258776|3.3344944834504
2024-02-10 17:27:43|DAILY|10219|1006205|/equities/tpi-polene-power-pcl-drc|MSCI_EEM_SMALLCAP|3.3331057232498|44||0|0.00592|3.4|0.00595|41.43|-0.00831|0.00572|0.00757127918195|0.652|0.04829|23|13|-0.016838353413655|1.533436746988
2024-02-10 17:27:44|DAILY|10220|41633|/equities/magnum-bhd|MSCI_EEM_SMALLCAP|-1.1453484318721|41|0.0092|1|0.00917|1.1|-0.0189|37.15|-0.00146|0.02008|-0.025100129029083|0.577|0.05776|26|10|-0.072130218687873|1.903365805169
2024-02-10 17:27:46|DAILY|10221|18066|/equities/cesc|MSCI_EEM_SMALLCAP|127.29583634504|58|0.4656|2|0.40083|134.55|0.20665|33.14|-0.01517|0.01622|0.026360749043026|0.621|0.09157|29|10|0.084826129666012|3.1403113948919
2024-02-10 17:27:47|DAILY|10222|1159071|/equities/suven-pharmaceuticals-ltd|MSCI_EEM_SMALLCAP|-698.09576899487|16|-0.0646|1|-0.06458|625|0.39501|59.75|0.0958|0.13635|0.21689957447183|0.625|0.11686|16|6|0.16218125643666|3.737236869207
2024-02-10 17:27:48|DAILY|10223|43708|/equities/cosmoam-t|MSCI_EEM_SMALLCAP|139310.83631322|5|0.0915|1|0.09147|159900|0.00338|28.11|0.01798|0.06366|0.062760857660459|0.514|0.15181|37|16|0.34325478927203|5.1652040229885
2024-02-10 17:27:48|DAILY|10224|1012983|/equities/brighton-best-international-taiwan|MSCI_EEM_SMALLCAP|-34.693495232344|19||0|-0.01166|33.9|0.01095|37.62|-0.00237|0.02252|0.01565861923247|0.538|0.06378|26|10|0.036971887550201|2.0844508032129
2024-02-10 17:27:49|DAILY|10225|102605|/equities/mega-life|MSCI_EEM_SMALLCAP|40.736382305838|28||0|-0.02976|40.75|0.04582|46.14|0.00055|0.04051|0.078631795046277|0.619|0.09719|21|8|0.068084337349398|3.2550953815261
2024-02-10 17:27:51|DAILY|10226|1171579|/equities/shamal-azzour-aloula-power-water-co|MSCI_EEM_SMALLCAP|-172.76130112467|13||0|-0.04094|164|0.06209|60.07|0.01761|0.0433|-0.00028115552638849|0.286|0.04035|14|2|-0.092267291910903|1.3956647127784
2024-02-10 17:27:52|DAILY|10227|100082|/equities/towngas-china|MSCI_EEM_SMALLCAP|-3.0911374519345|76||0|-0.13538|2.81|-0.05797|42.55|0.00502|0.04625|-0.0092298871905633|0.545|0.11397|22|9|-0.032383778437191|3.5660830860534
2024-02-10 17:27:53|DAILY|10228|101592|/equities/summarecon-agu|MSCI_EEM_SMALLCAP|-592.58295701737|42||0|0.02778|555|-0.08475|39.96|-0.01369|0.0189|-0.0019363663994628|0.5|0.14698|24|9|-0.008105|4.418682
2024-02-10 17:27:54|DAILY|10229|1141292|/equities/greatech-technology-bhd|MSCI_EEM_SMALLCAP|-4.8080290419094|8||0|0.00216|4.63|-0.04132|38.42|0.06374|0.11096|0.17367313201032|0.538|0.11575|26|10|0.18554373757455|3.7750009940358
2024-02-10 17:27:54|DAILY|10230|946387|/equities/pax-global-technology-ltd|MSCI_EEM_SMALLCAP|5.3258914038339|1||0|0|5.87|0.04078|37.41|-0.03021|0.04181|0.038177086342519|0.519|0.10832|27|11|0.1120198019802|4.0955603960396
2024-02-10 17:27:56|DAILY|10231|101638|/equities/xl-axiata|MSCI_EEM_SMALLCAP|2164.3058472404|23|0.09|1|0.09005|2300|-0.07456|46.57|0.03986|0.08563|0.012736754168587|0.619|0.1154|21|8|0.004356|3.759716
2024-02-10 17:27:57|DAILY|10232|102270|/equities/megaworld-corp|MSCI_EEM_SMALLCAP|1.9358359540657|55||0|-0.02899|2.01|-0.05797|38.08|-0.00197|0.0217|-0.03656127459782|0.48|0.08485|25|8|-0.042528827037773|2.8756351888668
2024-02-10 17:27:58|DAILY|10233|1175317|/equities/boursa-kuwait-securities|MSCI_EEM_SMALLCAP|1975.5501148828|25|0.1186|2|0.11111|2000|-0.03125|42.58|0.03186|0.0524|0.061631340396828|0.632|0.06373|19|7|0.088549819927971|2.0772905162065
2024-02-10 17:27:59|DAILY|10234|101583|/equities/smartfren-tele|MSCI_EEM_SMALLCAP|-54.991107829405|16||0|0.04|52|-0.02921|44.77|0.04267|0.09821|0.023495999907651|0.727|0.1731|22|10|-0.023845|5.274645
2024-02-10 17:27:59|DAILY|10235|100146|/equities/china-bluechem|MSCI_EEM_SMALLCAP|1.9673204508402|12|0.017|2|-0.02262|2.16|0.01571|34.52|-0.0284|0.01932|0.053576113358089|0.517|0.1208|29|9|0.061739130434783|4.1171422924901
2024-02-10 17:28:01|DAILY|10236|1012389|/equities/obi-pharma|MSCI_EEM_SMALLCAP|-70.452047629838|39||0|-0.17118|67.3|-0.02286|29.94|-0.01505|0.01967|0.031586883779596|0.719|0.09469|32|17|-0.030244979919679|3.1388182730924
2024-02-10 17:28:02|DAILY|10237|946567|/equities/damac-properties-dubai-co-psc|MSCI_EEM_SMALLCAP|1.3939529679021|45||0|-0.02778|1.4|0.05882|53.33|0.13313|0.18564|0.20656832807352|0.667|0.12328|9|4|0.1605286259542|3.1274961832061
2024-02-10 17:28:03|DAILY|10238|103791|/equities/ctci-corp|MSCI_EEM_SMALLCAP|-43.012900452112|34||0|0|42|0.04608|37.08|0.01541|0.03408|0.031938297715769|0.346|0.04941|26|7|0.019952858575727|1.5659789368104
2024-02-10 17:28:03|DAILY|10239|41404|/equities/emb-andina-b|MSCI_EEM_SMALLCAP|2210.4128446565|66|0.2321|2|0.21303|2420|-0.07639|46|-0.01319|0.01314|0.012375504525529|0.571|0.09568|21|9|0.043903976721629|2.9552725509214
2024-02-10 17:28:04|DAILY|10240|103699|/equities/holtek|MSCI_EEM_SMALLCAP|-63.786211327068|34|-0.0681|1|-0.06811|60.2|0.01732|26.75|-0.01974|0.0061|0.013513644661001|0.556|0.07409|36|12|0.0085421686746987|2.5528393574297
2024-02-10 17:28:06|DAILY|10241|1056483|/equities/ak-medical|MSCI_EEM_SMALLCAP|-5.2494750206932|55|-0.2672|1|-0.26718|4.8|-0.01207|39.92|0.00704|0.06476|0.085023397521799|0.5|0.17726|24|8|0.026792490118577|6.0249861660079
2024-02-10 17:28:07|DAILY|10242|993295|/equities/dis-chem-pharmacies|MSCI_EEM_SMALLCAP|2810.3435621544|68|0.204|1|0.204|3010|-0.07226|56.53|-0.00848|0.02258|0.023864693059089|0.471|0.1048|17|7|0.028675097276265|3.3759591439689
2024-02-10 17:28:08|DAILY|10243|102405|/equities/amata|MSCI_EEM_SMALLCAP|-23.519958779122|25|-0.0894|1|-0.08943|22.4|0.08511|34.71|-0.00482|0.02055|0.042127390251842|0.571|0.08847|28|13|0.040065261044177|2.9829989959839
2024-02-10 17:28:09|DAILY|10244|50180|/equities/lib-hold|MSCI_EEM_SMALLCAP|9694.3600467268|37|0.0778|1|0.07777|10422|0.25059|55.78|0.03524|0.06509|0.051966142206943|0.444|0.13225|9|5|0.023860594795539|4.2224405204461
2024-02-10 17:28:09|DAILY|10245|18394|/equities/sonata-software|MSCI_EEM_SMALLCAP|732.4306835075|47|0.1315|1|0.13155|796.7|0.12324|46.29|0.06031|0.10539|0.14729198040034|0.619|0.10639|21|11|0.21901964636542|3.9080029469548
2024-02-10 17:28:11|DAILY|10246|102165|/equities/bloomberry-res|MSCI_EEM_SMALLCAP|10.670578041481|60|0.1711|1|0.17108|11.5|0.03464|41.17|0.02742|0.06155|0.041482556514045|0.522|0.11144|23|9|0.049140159045726|3.5540745526839
2024-02-10 17:28:12|DAILY|10247|103365|/equities/prince-housing|MSCI_EEM_SMALLCAP|-10.866961875343|15||0|-0.02336|10.45|-0.02283|49.2|-0.00251|0.01263|0.020207469713676|0.65|0.05967|20|10|0.0023476953907816|1.7627575150301
2024-02-10 17:28:13|DAILY|10248|50156|/equities/jse|MSCI_EEM_SMALLCAP|8591.4148003023|30||0|-0.05885|8700|-0.02503|52.58|-0.04086|-0.01753|-0.011370614731228|0.368|0.09094|19|5|-0.016732490272374|3.0582772373541
2024-02-10 17:28:14|DAILY|10249|50143|/equities/reunert|MSCI_EEM_SMALLCAP|-6309.9458373444|13||0|0.06328|6200|-0.05487|56.44|-0.03189|0.00483|0.042166564102382|0.556|0.12544|18|7|0.015920233463035|4.1781741245136
2024-02-10 17:28:14|DAILY|10250|41427|/equities/vina-concha-to|MSCI_EEM_SMALLCAP|-1032.2267783387|31||0|-0.02051|1003|0.01396|38.5|-0.01902|-0.00248|-0.00047747933990405|0.615|0.07853|26|14|-0.015441319107662|2.4674044616877
2024-02-10 17:28:16|DAILY|10251|18743|/equities/odontoprev-on-ej-nm|MSCI_EEM_SMALLCAP|12.182147931615|66||0|0.12961|13.16|0.02553|45.57|-0.02602|0.00703|-0.045275346441166|0.381|0.09898|21|7|0.017008806262231|3.3053209393346
2024-02-10 17:28:17|DAILY|10252|18461|/equities/vip-industries|MSCI_EEM_SMALLCAP|-589.39575509922|25||0|-0.09546|532.05|-0.01256|38.23|-0.00097|0.03066|0.024326630484747|0.577|0.10169|26|11|0.055443025540275|3.888326129666
2024-02-10 17:28:18|DAILY|10253|1162311|/equities/axis-real-estate-investment-trust|MSCI_EEM_SMALLCAP|-1.8328016878358|62|-0.0056|1|-0.00565|1.76|0.02186|58.81|-0.0385|-0.01956|0.044359760134247|0.375|0.05317|16|7|0.0064510978043912|1.6973962075848
2024-02-10 17:28:19|DAILY|10254|15728|/equities/cninsure-inc|MSCI_EEM_SMALLCAP|-6.6868638767547|38||0|0.04762|5.5|0.12883|45.27|-0.03322|0.0166|-0.032492674799553|0.636|0.17111|22|11|-0.088907066795741|5.1984094869313
2024-02-10 17:28:20|DAILY|10255|102105|/equities/corficolcf|MSCI_EEM_SMALLCAP|-16666.585525731|1||0|0|15340|0.26476|29.06|0.00708|0.03142|0.0042963935634504|0.706|0.06498|34|16|-0.0485495951417|2.1530587044534
2024-02-10 17:28:21|DAILY|10256|18021|/equities/bajaj-electricals|MSCI_EEM_SMALLCAP|986.27155460561|20|-0.0401|1|-0.04007|1017|0.03743|39.96|-0.00026|0.03095|0.092737876487456|0.6|0.1116|25|11|0.1326974459725|3.9794754420432
2024-02-10 17:28:22|DAILY|10257|1050113|/equities/despegar-com|MSCI_EEM_SMALLCAP|-9.5770937510243|3||0|-0.01526|8.39|0.23795|30.32|0.0028|0.03933|0.035894975035822|0.676|0.14632|34|16|0.022304937076476|4.9700716360116
2024-02-10 17:28:23|DAILY|10258|980029|/equities/devsisters-corp|MSCI_EEM_SMALLCAP|34493.460154166|8|-0.0632|1|-0.06318|38550|-0.10641|37.89|0.41489|0.47137|0.59152671380387|0.63|0.18735|27|12|0.27742815533981|5.8627300970874
2024-02-10 17:28:24|DAILY|10259|1012083|/equities/solar-applied-materials-technology|MSCI_EEM_SMALLCAP|38.554322181723|11|0.012|2|0.00645|39|-0.00641|34|0.01835|0.05853|0.12129732002334|0.448|0.08807|29|6|0.09458734939759|2.9748473895582
2024-02-10 17:28:25|DAILY|10260|103473|/equities/ite|MSCI_EEM_SMALLCAP|-157.61893526379|90|-0.0253|1|-0.02532|154|0.0402|26.68|-0.00368|0.03139|0.10127891546705|0.559|0.09117|34|10|0.15514357429719|3.0568483935743
2024-02-10 17:28:27|DAILY|10261|20389|/equities/arcos-dorados-holdings-inc|MSCI_EEM_SMALLCAP|-12.966474017791|5|-0.0082|1|-0.00824|12.03|-0.03754|32.16|-0.02032|0.02157|0.067767527203559|0.531|0.10453|32|11|0.082223620522749|3.8324269119071
2024-02-10 17:28:28|DAILY|10262|39876|/equities/jk-lakshmi-cement-ltd|MSCI_EEM_SMALLCAP|829.61589068766|70|0.3497|1|0.3497|935.95|-0.05448|32.72|-0.0081|0.03062|0.061224619582941|0.724|0.11335|29|12|0.15017878192534|3.8265667976424
2024-02-10 17:28:28|DAILY|10263|103768|/equities/fulgent-sun|MSCI_EEM_SMALLCAP|-130.68972363545|38|-0.0803|1|-0.08029|126|-0.01306|28.21|-0.03236|0.00865|-0.03013524484337|0.471|0.10852|34|10|0.032408634538153|3.4380722891566
2024-02-10 17:28:29|DAILY|10264|18809|/equities/unipar-pnb-n1|MSCI_EEM_SMALLCAP|-71.978097284968|17|-0.0757|1|-0.07565|67.08|-0.05452|45.73|0.08675|0.13233|0.17850901581954|0.591|0.11033|22|7|0.13656849315068|3.7927221135029
2024-02-10 17:28:30|DAILY|10265|18243|/equities/jm-financial|MSCI_EEM_SMALLCAP|97.525748627587|38|0.1387|2|0.0262|103.8|-0.00858|57.71|0.01683|0.04277|0.0035124091030682|0.588|0.13152|17|8|0.050449901768173|4.1111463654224
2024-02-10 17:28:32|DAILY|10266|103261|/equities/clevo|MSCI_EEM_SMALLCAP|40.468626424793|81|0.2759|2|0.24924|41.35|-0.04657|31.62|-0.01032|0.01222|0.028176142813959|0.552|0.0543|29|11|0.023957873620863|1.767665997994
2024-02-10 17:28:33|DAILY|10267|41415|/equities/cap|MSCI_EEM_SMALLCAP|-7152.2028496595|19|-0.007|1|-0.00695|6900.3999|0.29292|29.85|0.02644|0.07927|0.051349965439548|0.412|0.10127|34|9|0.086065827686351|3.5276631171346
2024-02-10 17:28:34|DAILY|10268|986203|/equities/star-petroleum-refining-pcl|MSCI_EEM_SMALLCAP|7.9368097475876|57|0.0307|1|0.03067|8.4|-0.05693|37.6|0.01772|0.06682|0.036775155129275|0.44|0.10202|25|7|0.014779116465863|3.7257981927711
2024-02-10 17:28:34|DAILY|10269|50142|/equities/vukile|MSCI_EEM_SMALLCAP|1432.8745715551|65|0.1673|1|0.1673|1535|0.01232|33.24|0.00488|0.02921|0.024963491963591|0.621|0.11414|29|13|0.017972762645914|4.1068531128405
2024-02-10 17:28:35|DAILY|10270|41431|/equities/corpbanca-(sn)|MSCI_EEM_SMALLCAP|8512.512300012|61|0.0595|2|0.04327|8763.5996|-0.09157|33.48|-700.14261|118.7996|172.1342116348|0.655|0.3347|29|7|2374.5196537342|2.8529757516974
2024-02-10 17:28:37|DAILY|10271|980010|/equities/atgen|MSCI_EEM_SMALLCAP|-3674.969584212|34||0|-0.60847|2310|-0.54615|38.65|-0.03809|0.05033|0.042846030949179|0.615|0.19504|26|10|-0.02609633911368|5.9714778420039
2024-02-10 17:28:38|DAILY|10272|18402|/equities/sterlite-technologies|MSCI_EEM_SMALLCAP|-148.93442599174|13|-0.0341|1|-0.03413|135.85|-0.07054|38.69|-0.00018|0.0242|0.050282879441265|0.692|0.13358|26|15|0.05785952848723|4.1485088408644
2024-02-10 17:28:39|DAILY|10273|103413|/equities/gourmet-master|MSCI_EEM_SMALLCAP|-99.512157680142|15||0|-0.01238|95.7|-0.06377|35.11|0.02911|0.05931|0.00017864479732337|0.643|0.11222|28|13|0.008345035105316|3.4290401203611
2024-02-10 17:28:40|DAILY|10274|50019|/equities/sino-ocean-lan|MSCI_EEM_SMALLCAP|0.28760194076786|12||0|-0.125|0.35|-0.11556|43.52|0.03904|0.09482|-0.035800825562888|0.609|0.16102|23|8|-0.12865612648221|4.8484505928854
2024-02-10 17:28:40|DAILY|10275|6379|/equities/sohu-com-inc|MSCI_EEM_SMALLCAP|9.0957731786079|44|-0.0126|1|-0.01258|9.42|-0.03902|34.14|0.00335|0.045|0.055279158767874|0.621|0.14748|29|15|0.046800580832526|4.6684472410455
2024-02-10 17:28:42|DAILY|10276|50092|/equities/hyprop|MSCI_EEM_SMALLCAP|3088.2360823955|44|0.191|1|0.19099|3305|0.08498|39.4|-0.00427|0.0268|0.015372853331257|0.52|0.11427|25|9|-0.0070165369649805|3.967640077821
2024-02-10 17:28:43|DAILY|10277|994066|/equities/pruksa-holding-pcl-non-voting|MSCI_EEM_SMALLCAP|-12.578939916135|97|-0.0315|1|-0.0315|12.3|-0.02308|50|0.01491|0.0374|-0.0072415736558669|0.667|0.07147|18|8|-0.0085933734939759|2.2447720883534
2024-02-10 17:28:44|DAILY|10278|980111|/equities/korea-no3-special-purpose-acquisit|MSCI_EEM_SMALLCAP|-10359.213560743|18||0|-0.03585|9950|-0.06606|42.83|0.07883|0.13564|0.092075986706632|0.5|0.14642|24|8|0.2035014354067|5.0230985645933
2024-02-10 17:28:45|DAILY|10279|42658|/equities/lamda-develop|MSCI_EEM_SMALLCAP|6.7666854759902|4|-0.0069|1|-0.00694|7.15|0.05882|40.8|-0.00461|0.01544|0.028942489840953|0.52|0.08424|25|11|0.0085835777126099|2.8401720430108
2024-02-10 17:28:46|DAILY|10280|18289|/equities/motilal-oswal-financials|MSCI_EEM_SMALLCAP|1603.8892647167|187||0|1.82628|1866.05|0.1295|48.94|0.02713|0.05481|0.049185948319286|0.588|0.10157|17|8|0.11352357563851|3.7128084479371
2024-02-10 17:28:47|DAILY|10281|50071|/equities/lonking|MSCI_EEM_SMALLCAP|1.1822203858322|4|0.0046|2|-0.00775|1.28|0.11207|40.36|0.01745|0.04688|0.0081832789438245|0.52|0.09865|25|9|-0.033291501976285|3.1149545454545
2024-02-10 17:28:48|DAILY|10282|50035|/equities/china-foods|MSCI_EEM_SMALLCAP|-3.0180368858811|15||0|0.02135|2.87|-0.07067|35.64|-0.01698|0.00098|0.014092925346885|0.571|0.08473|28|15|0.019008893280632|2.91404743083
2024-02-10 17:28:49|DAILY|10283|1169503|/equities/solum-co|MSCI_EEM_SMALLCAP|-29953.237337795|7|-0.0109|1|-0.01087|27300|0.10296|34.32|-0.02001|0.01298|-0.035347710156582|0.5|0.10918|22|8|0.021115637319317|3.5109566360053
2024-02-10 17:28:50|DAILY|10284|1166568|/equities/uti-asset-management|MSCI_EEM_SMALLCAP|842.80758268405|49|0.1341|2|0.11502|918.5|0.08638|40.84|0.0227|0.04682|0.11127782825201|0.526|0.0976|19|8|0.10428155339806|3.3489526699029
2024-02-10 17:28:51|DAILY|10285|969099|/equities/differ-group-holding-co-ltd|MSCI_EEM_SMALLCAP|-0.049998987530702|35|-0.1702|1|-0.17021|0.039|-0.21667|48.85|0.05536|0.17138|0.14005626355754|0.65|0.1968|20|9|-0.0095905044510386|6.7480098911968
2024-02-10 17:28:53|DAILY|10286|18029|/equities/balrampur-chini-mills|MSCI_EEM_SMALLCAP|-412.02572459369|45||0|-0.11278|383.1|0.06894|40.58|0.0369|0.07026|0.079489535942662|0.542|0.12366|24|9|0.11409332023576|4.010336935167
2024-02-10 17:28:53|DAILY|10287|100078|/equities/yuexiutranspor|MSCI_EEM_SMALLCAP|4.0967232001489|55||0|-0.01613|4.27|0.11282|35.44|-0.00219|0.02621|0.0072994300239579|0.444|0.07413|27|8|-0.029207715133531|2.601725024728
2024-02-10 17:28:54|DAILY|10288|103284|/equities/everlight|MSCI_EEM_SMALLCAP|-49.944655124939|14||0|0.00841|47.95|0.03938|32.8|0.00816|0.03669|0.052978049693213|0.533|0.07674|30|9|0.055381143430291|2.549740220662
2024-02-10 17:28:55|DAILY|10289|947234|/equities/granules-india-ltd|MSCI_EEM_SMALLCAP|398.68282705335|66||0|0.19142|419.2|0.06734|35.3|0.01476|0.04731|0.10597712141589|0.63|0.11896|27|13|0.16088998035363|3.6751070726915
2024-02-10 17:28:56|DAILY|10290|103175|/equities/long-chen-pape|MSCI_EEM_SMALLCAP|-14.391665908451|38||0|-0.05172|13.75|-0.01024|32.03|-0.01171|0.01728|0.020813918994496|0.567|0.09184|30|13|0.013149298597194|3.0051332665331
2024-02-10 17:28:58|DAILY|10291|103617|/equities/primax|MSCI_EEM_SMALLCAP|64.224434041116|37||0|-0.00299|66.6|-0.0063|41.74|-0.00081|0.04916|0.054346274532281|0.435|0.06984|23|4|0.022776104417671|2.4249186746988
2024-02-10 17:28:59|DAILY|10292|1161487|/equities/daeduck-electronics|MSCI_EEM_SMALLCAP|-26382.630955564|17||0|-0.10536|23350|0.11301|33.04|0.00817|0.05819|0.081074787572098|0.571|0.11614|28|11|0.13897555791711|4.1075844845909
2024-02-10 17:29:00|DAILY|10293|979186|/equities/nice-information-service-co-ltd|MSCI_EEM_SMALLCAP|9678.8313422792|11||0|0.05758|10470|0.03182|37.37|-0.0338|0.00159|-0.027952066473222|0.593|0.10751|27|11|0.011263002944063|3.4219970559372
2024-02-10 17:29:00|DAILY|10294|103202|/equities/king-slide|MSCI_EEM_SMALLCAP|950.89699203611|64|0.2688|1|0.26884|1010|-0.01607|37.4|0.04737|0.07342|0.079731681267718|0.64|0.08048|25|12|0.12993687374749|2.7545781563126
2024-02-10 17:29:01|DAILY|10295|990832|/equities/c-d-international-investment-group|MSCI_EEM_SMALLCAP|-14.407020117342|119|-0.4099|1|-0.40987|11.72|-0.03122|37.25|-0.01563|0.04043|0.063008900372103|0.542|0.13668|24|11|0.066227272727273|4.4163873517787
2024-02-10 17:29:03|DAILY|10296|18693|/equities/grendene-on-nm|MSCI_EEM_SMALLCAP|-6.7769683858634|5||0|-0.01391|6.38|-0.03144|33.93|-0.01658|0.0172|0.0051393686954435|0.567|0.10206|30|10|-0.032044031311155|3.4749637964775
2024-02-10 17:29:04|DAILY|10297|18019|/equities/boc-india|MSCI_EEM_SMALLCAP|5267.0724076785|14|-0.0368|1|-0.03676|5608.2002|-0.00688|40.2|0.05029|0.08396|0.12025637629723|0.8|0.10644|25|13|0.24265618860511|3.8696286836935
2024-02-10 17:29:05|DAILY|10298|1012848|/equities/chang-wah-technology-co-ltd|MSCI_EEM_SMALLCAP|32.370828372314|30|-0.025|1|-0.025|33.15|-0.02719|27.49|-0.03349|0.04669|0.036218775050707|0.6|0.09975|35|12|0.064055499495459|3.32036629667
2024-02-10 17:29:06|DAILY|10299|20941|/equities/pampa-energia-sa|MSCI_EEM_SMALLCAP|-49.631945385191|3|-0.0032|1|-0.00317|44.08|0.16907|25.78|-0.07827|-0.03868|0.032946069371807|0.625|0.13387|40|17|0.14922652468538|4.6075730880929
2024-02-10 17:29:06|DAILY|10300|1123045|/equities/cstone-pharmaceuticals|MSCI_EEM_SMALLCAP|-1.8955782972068|32|-0.237|1|-0.23697|1.61|-0.14444|44.59|0.02928|0.09151|-0.011385628804386|0.636|0.15827|22|10|-0.11667391304348|5.6524970355731
2024-02-10 17:29:08|DAILY|10301|39904|/equities/shriram-city-union-finance-ltd|MSCI_EEM_SMALLCAP|1821.110253603|15||0|0.00324|1921.8|0.04038|47.13|0.04258|0.06675|0.086506754144488|0.8|0.13081|15|10|0.086804438280166|4.3316920943135
2024-02-10 17:29:09|DAILY|10302|103536|/equities/shin-zu-shing|MSCI_EEM_SMALLCAP|152.34157138444|28|0.403|2|0.32959|177.5|-0.00438|33.48|0.00768|0.03119|0.020496284727895|0.276|0.07143|29|5|0.045756513026052|2.5241152304609
2024-02-10 17:29:10|DAILY|10303|102497|/equities/eastern-water|MSCI_EEM_SMALLCAP|-4.1754170293789|14||0|-0.01942|4.04|-0.03111|40.96|-0.00563|0.00982|-0.030360551344276|0.5|0.05718|24|9|-0.091279116465864|1.8595451807229
2024-02-10 17:29:11|DAILY|10304|954965|/equities/general-interface-solution-gis-hold|MSCI_EEM_SMALLCAP|-64.020171749581|19||0|-0.0368|60.2|0.0541|44.45|0.03312|0.06521|0.017319684345924|0.5|0.08345|22|6|-0.038591365461847|2.6598012048193
2024-02-10 17:29:11|DAILY|10305|102602|/equities/mbk|MSCI_EEM_SMALLCAP|-16.532001687525|93||0|-0.07386|16.3|0.0574|37.67|-2.0E-5|0.02759|0.015947721773938|0.625|0.09169|24|11|-0.0078965863453816|2.7876275100402
2024-02-10 17:29:13|DAILY|10306|103762|/equities/cleanaway|MSCI_EEM_SMALLCAP|177.46199365557|54||0|0.00836|181|0.0462|44.9|0.0305|0.04713|-0.0014410645266081|0.476|0.03661|21|5|0.02104718875502|1.3798363453815
2024-02-10 17:29:14|DAILY|10307|1142505|/equities/hanilcmt-co-ltd|MSCI_EEM_SMALLCAP|11680.634898637|8|0.0448|1|0.04481|12590|-0.02508|40.4|0.06234|1.2632|0.003040209421016|0.64|0.16413|25|12|0.8322005899705|3.59598820059
2024-02-10 17:29:15|DAILY|10308|943523|/equities/sinopec-seg|MSCI_EEM_SMALLCAP|3.7590589626361|10|0.0025|1|0.0025|4.01|0.06959|37.15|0.00359|0.03157|0.035507906637857|0.481|0.09493|27|11|0.0038250988142292|2.868209486166
2024-02-10 17:29:16|DAILY|10309|103132|/equities/oriental-union|MSCI_EEM_SMALLCAP|-19.319590550053|23||0|-0.06122|18.4|0.01554|32.5|0.00359|0.02312|0.0058633473847355|0.567|0.07151|30|13|0.0051043129388164|2.4435416248746
2024-02-10 17:29:16|DAILY|10310|1142378|/equities/titan-cement-international-sa?cid=1142378|MSCI_EEM_SMALLCAP|23.735147707567|71|0.4786|2|0.44633|25.6|0.16142|41.43|0.01852|0.04405|0.046955236180821|0.652|0.08528|23|12|0.048928641251222|2.4814017595308
2024-02-10 17:29:18|DAILY|10311|1165334|/equities/mindspace-business-parks-reits|MSCI_EEM_SMALLCAP|315.87649935394|106|0.0366|1|0.0366|330.48|-0.10335|84.89|0.01758|0.0381|-0.013887814292213|0.444|0.0567|9|3|0.01265247410817|2.0711887226697
2024-02-10 17:29:19|DAILY|10312|943511|/equities/china-sce-ppt|MSCI_EEM_SMALLCAP|0.14506944185284|12|-0.095|1|-0.09497|0.162|-0.25176|37.04|0.03397|0.0788|-0.063116970061778|0.407|0.15774|27|7|-0.25559742828882|5.1735786350148
2024-02-10 17:29:20|DAILY|10313|49982|/equities/shougang-res|MSCI_EEM_SMALLCAP|2.8771631087071|54|0.1466|2|0.13333|3.06|0.10879|41.48|-0.00367|0.03862|0.019249804404304|0.609|0.11627|23|9|0.094755710029791|3.6817120158888
2024-02-10 17:29:21|DAILY|10314|1012318|/equities/newmax-technology-co-ltd|MSCI_EEM_SMALLCAP|-34.207192584506|13||0|-0.04354|31.85|-0.05398|27.36|-0.017|0.01108|-0.0090052530119025|0.556|0.10291|36|15|-0.071002006018054|3.4515105315948
2024-02-10 17:29:22|DAILY|10315|1171882|/equities/jubilant-ingrevia|MSCI_EEM_SMALLCAP|-477.42422292551|11|-0.0724|1|-0.07242|431|0.05819|28.2|0.03258|0.0681|0.10170136402172|0.56|0.1053|25|9|0.10531188811189|3.9174615384615
2024-02-10 17:29:23|DAILY|10316|1148091|/equities/maharah-human-resources-co|MSCI_EEM_SMALLCAP|-7.5114091709923|20|-0.0358|1|-0.03576|7.01|0.02362|35.96|0.00725|0.03273|0.032809644635061|0.536|0.06776|28|10|0.020050682261209|2.2470925925926
2024-02-10 17:29:24|DAILY|10317|37778|/equities/amrest-holdings-se|MSCI_EEM_SMALLCAP|24.375960541523|6||0|-0.01304|26.5|0.09146|48.9|0.01117|0.08577|0.055101689075964|0.619|0.12288|21|5|-0.001515503875969|4.2447519379845
2024-02-10 17:29:25|DAILY|10318|1012761|/equities/taiwan-union-technology|MSCI_EEM_SMALLCAP|131.99545060069|55|0.1563|1|0.15625|148|-0.14964|30.45|-0.00238|0.0344|0.041769244422592|0.613|0.11533|31|13|0.042644288577154|3.738504008016
2024-02-10 17:29:26|DAILY|10319|27084|/equities/compartamos|MSCI_EEM_SMALLCAP|21.203292691572|3||0|-0.04803|23.19|0.13302|49.19|0.01202|0.07985|0.074862204626001|0.667|0.1263|21|9|0.055691787439614|4.2877652173913
2024-02-10 17:29:27|DAILY|10320|42676|/equities/terna-energy|MSCI_EEM_SMALLCAP|14.8952092281|3|-0.0258|1|-0.02579|15.49|0.03247|37.81|-0.00462|0.03108|0.056079658442743|0.63|0.07772|27|9|0.084786901270772|2.6966725317693
2024-02-10 17:29:29|DAILY|10321|13196|/equities/aamal-holding|MSCI_EEM_SMALLCAP|-0.88598032687424|5||0|-0.01308|0.83|-0.02323|56.56|0.03464|0.079|0.063838934182897|0.5|0.0819|18|5|0.018883561643836|2.581885518591
2024-02-10 17:29:30|DAILY|10322|41700|/equities/sp-setia-bhd|MSCI_EEM_SMALLCAP|0.81993762624208|26|0.0431|2|-0.01734|0.85|-0.01705|46.71|0.08558|0.11981|0.039990870807088|0.476|0.1229|21|7|-0.013475149105368|3.79624055666
2024-02-10 17:29:31|DAILY|10323|102456|/equities/central-plaza|MSCI_EEM_SMALLCAP|-44.75391808903|17||0|0.0119|42.5|-0.09189|32.67|-0.01951|0.00317|0.050398995055909|0.667|0.11493|30|17|0.087340361445783|3.4463273092369
2024-02-10 17:29:31|DAILY|10324|943446|/equities/gemdale-ppt|MSCI_EEM_SMALLCAP|0.24862626318551|30||0|-0.01786|0.275|0.24328|36.41|-0.03617|0.02211|-0.0089956490133879|0.444|0.13269|27|6|-0.088659090909091|4.2929367588933
2024-02-10 17:29:32|DAILY|10325|1056506|/equities/lexinfintech|MSCI_EEM_SMALLCAP|-2.0322230214976|5|0.0314|2|0.04142|1.76|-0.19524|34.3|0.01672|0.06752|0.024843997076064|0.567|0.1876|30|11|-0.088599225556631|6.2696166505324
2024-02-10 17:29:34|DAILY|10326|101595|/equities/surya-citra-me|MSCI_EEM_SMALLCAP|147.78882083664|78|-0.0898|1|-0.08982|152|-0.1227|36.92|0.02141|0.05962|0.020385006747084|0.48|0.14097|25|11|-0.008894|4.75134
2024-02-10 17:29:35|DAILY|10327|103314|/equities/merry-eltrs|MSCI_EEM_SMALLCAP|-107.97552056387|24||0|-0.04128|104.5|0.24661|32.47|0.00285|0.03128|0.016461088429212|0.567|0.05978|30|10|-0.02983149448345|2.2056118355065
2024-02-10 17:29:36|DAILY|10328|102433|/equities/bangkok-life|MSCI_EEM_SMALLCAP|-19.92401479838|18||0|-0.01538|19.2|-0.0625|37.65|0.01914|0.05646|0.042214199096197|0.538|0.09715|26|8|0.020543172690763|3.2385441767068
2024-02-10 17:29:36|DAILY|10329|19487|/equities/kardemir-(d)|MSCI_EEM_SMALLCAP|26.488836478719|31|0.2|1|0.2|28.8|-0.14286|32.26|0.06982|0.11983|0.14948161154374|0.581|0.1321|31|9|0.29047281553398|4.2181699029126
2024-02-10 17:29:37|DAILY|10330|946718|/equities/ratnamani-metals-tubes-ltd|MSCI_EEM_SMALLCAP|3142.3483510512|8|-0.1083|1|-0.10827|3187.45|0.03934|67.4|0.05675|0.08177|0.20249070160798|0.533|0.11784|15|8|0.16325343811395|3.7340785854617
2024-02-10 17:29:39|DAILY|10331|103101|/equities/hota-ind|MSCI_EEM_SMALLCAP|-53.853331464067|77|-0.1975|1|-0.19747|50.8|-0.03945|38.38|0.02652|0.05053|-0.0081310001353345|0.542|0.07654|24|10|-0.060518555667001|2.5343560682046
2024-02-10 17:29:40|DAILY|10332|943441|/equities/yuexiu-reit|MSCI_EEM_SMALLCAP|-1.1482058366905|46||0|-0.09483|1.05|-0.06452|48.35|0.06046|0.08166|0.044111045377811|0.65|0.06832|20|8|-0.13857707509881|2.373645256917
2024-02-10 17:29:41|DAILY|10333|102370|/equities/puregold-price|MSCI_EEM_SMALLCAP|27.03065562509|21|-0.0319|2|-0.03684|27.45|-0.04047|39.44|0.00722|0.03774|0.032052801065868|0.52|0.08162|25|8|-0.016469184890656|2.6433876739563
2024-02-10 17:29:42|DAILY|10334|18048|/equities/blue-dart-express|MSCI_EEM_SMALLCAP|-6637.530376575|16||0|-0.13655|6054.4502|-0.03797|41.79|0.07075|0.08663|0.12855101331059|0.625|0.09396|24|13|0.12364931237721|3.38707956778
2024-02-10 17:29:42|DAILY|10335|100034|/equities/fufeng-group|MSCI_EEM_SMALLCAP|-4.5373290214195|18||0|0.03571|4.35|0.00239|41.42|-0.02087|0.02107|0.023604949521463|0.583|0.12032|24|9|0.053883283877349|3.7105173095945
2024-02-10 17:29:44|DAILY|10336|980684|/equities/quality-houses-pcl-be|MSCI_EEM_SMALLCAP|0.062300349974509|17|0.0269|2|0.01603|0.0634|0.00206|14.97|-0.01884|0.00794|-0.00034837194036696|0.571|0.04807|35|6|0.0209|1.3976962962963
2024-02-10 17:29:45|DAILY|10337|42641|/equities/gek-terna|MSCI_EEM_SMALLCAP|13.781528431613|69||0|0.09445|14.6|0.1621|32.93|-0.00513|0.01265|0.024227018036262|0.759|0.09268|29|15|0.091364613880743|2.9762785923754
2024-02-10 17:29:46|DAILY|10338|102835|/equities/tisco-financ|MSCI_EEM_SMALLCAP|96.752775503789|6|-0.01|1|-0.01003|98.75|0.01786|39.64|0.00498|0.03209|0.035964405127984|0.44|0.04719|25|6|0.0083062248995984|1.5056485943775
2024-02-10 17:29:47|DAILY|10339|27114|/equities/grupo-comercial-chedraui-b|MSCI_EEM_SMALLCAP|115.10102637311|11|0.1405|2|0.12208|119.58|0.04143|78.85|0.06817|0.09164|0.073585177678623|0.538|0.09583|13|6|0.15730531400966|2.873045410628
2024-02-10 17:29:47|DAILY|10340|103584|/equities/apt|MSCI_EEM_SMALLCAP|7.1467110109323|54|0.1876|1|0.1876|7.47|0.00801|33.07|0.00934|0.03706|0.03851055063368|0.556|0.05356|27|12|-0.0231955602537|1.9582473572939
2024-02-10 17:29:49|DAILY|10341|19258|/equities/anadolu-efes|MSCI_EEM_SMALLCAP|142.17454336567|71|0.3882|1|0.38825|155.9|0.143|35.56|0.05008|0.09205|0.087280379556478|0.556|0.09981|27|11|0.24449126213592|3.4981029126214
2024-02-10 17:29:50|DAILY|10342|1012184|/equities/dynapack-international-technology|MSCI_EEM_SMALLCAP|-88.488026233427|30||0|-0.05387|84.3|0|32.2|0.01819|0.05144|0.047309193640757|0.633|0.04845|30|8|0.048802010050251|1.8552472361809
2024-02-10 17:29:51|DAILY|10343|961712|/equities/richwave-technology-corp|MSCI_EEM_SMALLCAP|159.62794272494|4|0.0084|1|0.00838|180.5|-0.08163|39.8|0.0967|0.14034|0.13440484457785|0.52|0.14364|25|12|0.093906813627255|4.6640521042084
2024-02-10 17:29:52|DAILY|10344|1140499|/equities/thai-vegetable-oil-pcl|MSCI_EEM_SMALLCAP|20.849786949022|28||0|-0.03196|21.2|0.05288|42.13|-0.01317|0.00966|-0.008200794368452|0.522|0.06481|23|8|-0.0060371485943775|2.0623644578313
2024-02-10 17:29:53|DAILY|10345|990477|/equities/tiangong-international-co-ltd|MSCI_EEM_SMALLCAP|-1.8988705274708|43||0|-0.25|1.59|-0.17188|37.31|-0.00347|0.03869|0.0037000432515731|0.731|0.1545|26|13|-0.014559288537549|5.2246077075099
2024-02-10 17:29:55|DAILY|10346|1012086|/equities/lotus-pharmaceutical-co-ltd|MSCI_EEM_SMALLCAP|-299.02073766213|5|0.0166|1|0.01661|275.5|0.15841|41.38|0.07504|0.11764|0.069571784638448|0.542|0.12564|24|10|0.13499699097292|4.0421323971916
2024-02-10 17:29:55|DAILY|10347|102268|/equities/manila-water-c|MSCI_EEM_SMALLCAP|-18.90366713254|8||0|0.05056|18.7|-0.05759|26.13|-0.03316|-3.0E-5|0.00094289857565094|0.526|0.09207|38|10|0.094612|3.01986
2024-02-10 17:29:56|DAILY|10348|18053|/equities/brigade-enterprises|MSCI_EEM_SMALLCAP|930.78480620077|66|0.581|2|0.4964|998.85|0.13966|50.16|0.01954|0.05946|0.069734444116827|0.474|0.13367|19|7|0.19283889980354|4.5097976424362
2024-02-10 17:29:57|DAILY|10349|945731|/equities/plan-b-media-pcl|MSCI_EEM_SMALLCAP|8.3716712359401|39|0.0289|1|0.0289|8.9|-0.00575|45.62|0.03715|0.06476|0.018832220273186|0.524|0.11821|21|8|0.055383534136546|3.9121606425703
2024-02-10 17:29:58|DAILY|10350|1153712|/equities/lotte-reit-co-ltd|MSCI_EEM_SMALLCAP|3007.018728965|4||0|-0.00158|3155|0.02764|32.81|0.00503|0.02073|0.0080202009957008|0.419|0.05397|31|8|-0.083241176470588|1.6424696078431
2024-02-10 17:30:00|DAILY|10351|103244|/equities/taiwan-mask|MSCI_EEM_SMALLCAP|-70.006251437318|42|-0.0454|1|-0.04539|67.3|-0.01706|28.09|0.00588|0.04701|0.073468482383715|0.647|0.11168|34|14|0.11529016064257|3.8117409638554
2024-02-10 17:30:01|DAILY|10352|18712|/equities/jsl-on-nm|MSCI_EEM_SMALLCAP|-8.3278858117069|19|-0.1672|1|-0.16723|7.37|0.11884|35.86|0.00751|0.05585|0.03032893978186|0.643|0.1423|28|13|0.06754011741683|4.9618111545988
2024-02-10 17:30:02|DAILY|10353|943498|/equities/phoenixhealth|MSCI_EEM_SMALLCAP|-4.5351258719099|18|-0.0968|1|-0.09677|3.92|-0.15086|45.23|0.02347|0.08338|0.11953947881733|0.455|0.13424|22|8|0.034446640316206|4.4781610671937
2024-02-10 17:30:02|DAILY|10354|980619|/equities/kiatnakin-bank-be|MSCI_EEM_SMALLCAP|1.2467986422534|13|0.0466|2|0.032|1.29|-0.01269|12.52|0.00929|0.03256|0.010124589568898|0.458|0.02467|83|9|-0.021765937202664|0.77186298763083
2024-02-10 17:30:03|DAILY|10355|1123044|/equities/dexin-china-holdings|MSCI_EEM_SMALLCAP|-0.12637607944266|127||0|-0.75|0.095|-0.16484|55.38|0.00664|0.05383|-0.11175664342903|0.688|0.16097|16|9|-0.23694565217391|5.2538270750988
2024-02-10 17:30:05|DAILY|10356|18282|/equities/merck|MSCI_EEM_SMALLCAP|5140.3072859907|19|0.0667|2|0.05465|5495.0498|0.02177|47.62|-0.01518|0.02433|0.016339234066827|0.571|0.07559|21|7|0.037929273084479|2.614652259332
2024-02-10 17:30:06|DAILY|10357|950752|/equities/hangzhou-steam-turbine|MSCI_EEM_SMALLCAP|6.5276462685817|18||0|-0.07133|6.9|-0.05055|39.2|0.02633|0.06083|0.018729103960162|0.6|0.06806|25|12|1.1033099297912E-5|2.1129127382146
2024-02-10 17:30:07|DAILY|10358|1012995|/equities/tci-co-ltd|MSCI_EEM_SMALLCAP|171.23576365789|15|-0.0289|2|-0.0419|171.5|0.04678|33.83|0.03709|0.06675|-0.0242417334671|0.552|0.101|29|12|-0.017355778894472|3.2333035175879
2024-02-10 17:30:08|DAILY|10359|1114113|/equities/hotai-finance|MSCI_EEM_SMALLCAP|-124.82093020184|72|-0.036|1|-0.036|120.5|-0.08088|42.09|0.03888|0.05|0.049682930096902|0.773|0.06197|22|14|0.043231695085256|1.9062006018054
2024-02-10 17:30:11|DAILY|10360|950281|/equities/guinness-anchor-bhd|MSCI_EEM_SMALLCAP|23.324907245263|42|0.1222|1|0.12219|24.98|-0.07635|29.24|-0.02816|0.00421|0.0029347012805374|0.667|0.06265|33|15|0.0075377733598409|2.1397753479125
2024-02-10 17:30:18|DAILY|10361|18109|/equities/eid-parry-india|MSCI_EEM_SMALLCAP|-667.97683800427|1||0|0|581.75|0.14845|33.93|-0.04235|0.00844|0.03300429456861|0.533|0.11024|30|9|0.1392347740668|3.9129538310413
2024-02-10 17:30:19|DAILY|10362|953666|/equities/skp-resources-bhd|MSCI_EEM_SMALLCAP|-0.73646002193603|85||0|-0.23404|0.72|-0.06663|38.42|-0.00025|0.03473|0.034777994890271|0.5|0.11522|24|8|0.0024035785288272|3.8470457256461
2024-02-10 17:30:20|DAILY|10363|1159098|/equities/super-energy-power-plant|MSCI_EEM_SMALLCAP|6.3876345652182|26|0.0491|2|0.03876|6.7|-0.03106|64.73|0.03599|0.04421|-0.0045026357661495|0.4|0.04745|15|5|-0.045567269076305|1.4525582329317
2024-02-10 17:30:21|DAILY|10364|100088|/equities/ch-modern-d|MSCI_EEM_SMALLCAP|-0.69311102091169|43|-0.0676|1|-0.06757|0.69|-0.075|48.45|0.02976|0.06546|-0.071118999016333|0.5|0.14052|20|10|-0.0057883283877348|4.3287477744807
2024-02-10 17:30:22|DAILY|10365|990789|/equities/china-logistics-property-holdings-c|MSCI_EEM_SMALLCAP|-4.3912485553424|20|-0.0114|1|-0.01144|4.32|0.03139|73|0.01446|0.06627|0.043189564483325|0.5|0.07697|8|3|0.077457711442786|2.8595605306799
2024-02-10 17:30:24|DAILY|10366|1052357|/equities/toa-paint|MSCI_EEM_SMALLCAP|-22.750409821464|18||0|-0.04054|21.3|0.00775|34.96|-0.05214|-0.02328|-0.013794391978913|0.464|0.09334|28|10|-0.038298192771084|3.0909789156627
2024-02-10 17:30:25|DAILY|10367|950206|/equities/d-o-green-technologies-bhd|MSCI_EEM_SMALLCAP|-3.5804444909163|23||0|-0.01176|3.36|0.01254|37.85|0.04402|0.09055|0.19727791679155|0.538|0.11994|26|8|0.17773856858847|3.9002992047714
2024-02-10 17:30:26|DAILY|10368|39886|/equities/multi-commodity-exchange-of-india|MSCI_EEM_SMALLCAP|3403.2067857709|174|1.6893|2|1.64615|3829.8999|0.01789|31.3|-0.02182|0.00437|0.018676259532293|0.556|0.10433|27|10|0.14947445972495|3.56928978389
2024-02-10 17:30:26|DAILY|10369|1012640|/equities/lungyen-life-service|MSCI_EEM_SMALLCAP|-39.533598258589|15||0|0.00781|38.7|0.05205|37.77|0.01464|0.0357|-0.0059090582772586|0.577|0.03655|26|10|-0.043330321285141|1.2924548192771
2024-02-10 17:30:27|DAILY|10370|103265|/equities/unitech-printed-circuit-board|MSCI_EEM_SMALLCAP|-19.661546747653|24|-0.0678|1|-0.06784|18.55|0.03916|30.44|0.00662|0.03168|0.012423228683161|0.531|0.08252|32|14|-0.034153460381143|2.8449789368104
2024-02-10 17:30:29|DAILY|10371|37846|/equities/jastrzebska-spolka-weglowa|MSCI_EEM_SMALLCAP|40.093181905927|13|0.0228|2|0.00023|42.81|0.10236|37.78|0.02422|0.11596|0.042375802873003|0.407|0.16183|27|5|0.14613856589147|5.3567751937984
2024-02-10 17:30:30|DAILY|10372|1166725|/equities/grupo-mateus-sa|MSCI_EEM_SMALLCAP|6.6260040145347|48||0|0.16923|7.6|0.23142|33.91|0.014|0.04481|0.043579355902325|0.522|0.12053|23|9|0.01293107617896|3.8178778718259
2024-02-10 17:30:31|DAILY|10373|30642|/equities/santos-brp-on-n2|MSCI_EEM_SMALLCAP|10.154608971177|60|0.369|2|0.33854|11.15|-0.10106|35.67|0.00382|0.04262|0.041971519277243|0.63|0.14194|27|12|0.082261252446184|4.5616125244618
2024-02-10 17:30:32|DAILY|10374|103470|/equities/wah-lee-indu|MSCI_EEM_SMALLCAP|95.566109109774|10||0|-0.00305|98.2|0.1743|36.59|0.02217|0.04453|0.055125288653711|0.593|0.04412|27|11|0.066389167502508|1.6876008024072
2024-02-10 17:30:33|DAILY|10375|50164|/equities/santam|MSCI_EEM_SMALLCAP|27458.000683189|4||0|0.01007|29892|-0.02928|68.33|-0.02926|-0.01395|-0.0059148939544236|0.6|0.10081|15|8|0.016454280155642|3.4331857976654
2024-02-10 17:30:34|DAILY|10376|103017|/equities/upc-tech|MSCI_EEM_SMALLCAP|14.409954196517|6|-0.0044|2|-0.01987|14.8|-0.01717|36.74|0.01442|0.04861|0.042155273142648|0.519|0.08949|27|7|0.054919759277834|2.7580421263791
2024-02-10 17:30:35|DAILY|10377|18046|/equities/birla-corporation|MSCI_EEM_SMALLCAP|1425.2006323442|66|0.3091|1|0.30911|1696.15|0.08705|32.86|-0.01063|0.0283|0.075308690432691|0.621|0.11645|29|13|0.1360442043222|3.8779764243615
2024-02-10 17:30:36|DAILY|10378|41636|/equities/british-american-tobacco-(m)-bhd|MSCI_EEM_SMALLCAP|-9.0310846178765|42||0|-0.02313|8.87|-0.008|43.86|0.0397|0.07259|0.041585909862018|0.545|0.06017|22|7|-0.038648111332008|1.7321172962227
2024-02-10 17:30:37|DAILY|10379|18206|/equities/india-infoline-limited|MSCI_EEM_SMALLCAP|-654.05984150133|34||0|-0.02109|582.6|-0.09524|35.18|-0.00931|0.04211|0.12715058665241|0.571|0.1419|28|12|0.19981335952849|4.7247220039293
2024-02-10 17:30:38|DAILY|10380|946781|/equities/alkyl-amines-chemicals-ltd|MSCI_EEM_SMALLCAP|-2435.6188672588|15||0|-0.06021|2218.1499|0.05601|50.2|0.12964|0.17991|0.26107680491259|0.6|0.10137|20|4|0.19687524557957|3.555231827112
2024-02-10 17:30:40|DAILY|10381|1112810|/equities/idreamsky-technology-holdings|MSCI_EEM_SMALLCAP|-1.7400508326259|122||0|-0.51171|1.46|-0.08824|31.82|-0.03432|0.01029|-0.033536635209385|0.464|0.16823|28|9|-0.019884387351779|5.6879515810277
2024-02-10 17:30:40|DAILY|10382|1155902|/equities/ehang-holdings-ltd|MSCI_EEM_SMALLCAP|-12.169809323585|22||0|-0.25419|10.68|-0.14635|36|0.09596|0.30592|0.19753954121339|0.429|0.23557|28|10|0.2375860058309|8.2854052478134
2024-02-10 17:30:41|DAILY|10383|1153002|/equities/vivara-participacoes-sa|MSCI_EEM_SMALLCAP|-34.918716741526|5|-0.0209|1|-0.02089|31.87|0.17918|42.42|-0.00223|0.03077|-0.010396075269337|0.667|0.12476|24|11|0.067722113502935|4.2973992172211
2024-02-10 17:30:42|DAILY|10384|37900|/equities/neuca|MSCI_EEM_SMALLCAP|-910.95075882827|1||0|0|816|0.16738|46.91|0.02597|0.0603|0.023949576128782|0.591|0.08679|22|7|0.094257751937984|2.676105620155
2024-02-10 17:30:43|DAILY|10385|8578|/equities/foxconn-intl-hldg|MSCI_EEM_SMALLCAP|-0.53268463735463|76||0|-0.17797|0.485|-0.18056|42.59|0.01702|0.04572|0.002167276544206|0.727|0.11919|22|12|-0.071424901185771|3.9657430830039
2024-02-10 17:30:45|DAILY|10386|18246|/equities/jubilant-life-sciences|MSCI_EEM_SMALLCAP|523.94628745469|71|0.4117|1|0.41171|560.8|-0.04633|45.14|0.07015|0.11331|-0.0023635098628115|0.571|0.13546|21|9|0.049778978388998|4.0123113948919
2024-02-10 17:30:46|DAILY|10387|103648|/equities/hannstar-board|MSCI_EEM_SMALLCAP|54.849700690573|7|0.0281|1|0.02807|58.6|-0.01554|28.31|0.00134|0.03525|0.029415211913224|0.514|0.07453|35|11|0.051094282848546|2.3707853560682
2024-02-10 17:30:47|DAILY|10388|43898|/equities/asiana-airline|MSCI_EEM_SMALLCAP|11799.125554993|71|0.3091|1|0.30911|13510|-0.06888|23.41|-0.42389|0.05961|-0.011178173857661|0.641|0.14605|39|3|9.8651444557477|3.8202217700916
2024-02-10 17:30:47|DAILY|10389|1137427|/equities/aptabio-therapeutics-inc|MSCI_EEM_SMALLCAP|-7723.9813330264|19|-0.1231|1|-0.12313|7050|-0.06837|25.45|-0.22561|0.31759|-0.049292466998195|0.425|0.20974|40|11|-1.8619285714286|5.7885395752896
2024-02-10 17:30:48|DAILY|10390|18353|/equities/rajesh-exports|MSCI_EEM_SMALLCAP|-374.21183808199|34|0.0049|1|0.00489|349.5|-0.10465|44.77|-0.01199|0.02159|-0.027074422257104|0.545|0.11898|22|9|-0.04012278978389|3.5793536345776
2024-02-10 17:30:50|DAILY|10391|13799|/equities/enea-sa|MSCI_EEM_SMALLCAP|8.7890333304266|12||0|0.00876|9.21|0.1016|37.81|0.03177|0.09006|0.031745657209361|0.481|0.12819|27|7|0.056156007751938|3.7411560077519
2024-02-10 17:30:51|DAILY|10392|103649|/equities/sonix-tech|MSCI_EEM_SMALLCAP|-55.29112824057|15||0|-0.02268|51.7|0.13519|32.77|0.01768|0.04436|0.095270106166976|0.467|0.08613|30|10|0.074624874623872|2.8968284854564
2024-02-10 17:30:51|DAILY|10393|41377|/equities/steinhoff-international-hld-(j)|MSCI_EEM_SMALLCAP|-4.6727139010443|54|-0.7143|1|-0.71429|2|-0.30176|44.55|-0.0154|0.13581|0.10943270442043|0.55|0.30809|20|6|0.070652542372881|9.8179872881356
2024-02-10 17:30:52|DAILY|10394|103751|/equities/darfon|MSCI_EEM_SMALLCAP|-52.83469439636|32||0|-0.03802|50.6|0.19005|30.16|0.0041|0.02584|0.039343114803104|0.594|0.06225|32|13|0.029644578313253|2.085484939759
2024-02-10 17:30:53|DAILY|10395|41447|/equities/entel|MSCI_EEM_SMALLCAP|-3297.4329274078|21|-0.0094|1|-0.00939|3069.1001|0.082|31.75|-0.08567|0.04391|0.054749918344395|0.25|0.1011|32|8|0.030551158301158|3.4013252895753
2024-02-10 17:30:55|DAILY|10396|18106|/equities/edelweiss-financial-services|MSCI_EEM_SMALLCAP|-76.762812156641|7||0|0.04035|70.9|0.36238|50.6|0.05286|0.15528|-0.018377424608328|0.45|0.13139|20|5|0.02470137524558|4.5220009823183
2024-02-10 17:30:56|DAILY|10397|103591|/equities/yungshin-globa|MSCI_EEM_SMALLCAP|-47.191849203824|47|-0.0134|2|-0.00968|46.05|-0.00569|36.58|0.00191|0.01467|0.0029546489258639|0.615|0.04153|26|13|0.013507522567703|1.1704844533601
2024-02-10 17:30:57|DAILY|10398|950031|/equities/avanti-feeds-ltd|MSCI_EEM_SMALLCAP|487.28006050102|29|0.2844|2|0.26663|532.05|0.14805|36.67|-0.01766|0.0198|0.015158771438893|0.556|0.10846|27|10|0.017058939096267|3.6388929273084
2024-02-10 17:30:57|DAILY|10399|103139|/equities/china-manmade|MSCI_EEM_SMALLCAP|-7.9325358046637|25||0|-0.06765|7.58|0.01625|30.44|0.0063|0.02724|0.010634017432096|0.469|0.06843|32|10|0.014468937875751|2.2649579158317
2024-02-10 17:30:58|DAILY|10400|102054|/equities/livechat-software-sa|MSCI_EEM_SMALLCAP|-103.69672214255|90||0|-0.23831|101|-0.10284|33.68|-0.01692|0.00895|0.068402035595361|0.571|0.11546|28|10|0.11992151162791|3.7858643410853
2024-02-10 17:31:00|DAILY|10401|1088207|/equities/transcoal-pacific|MSCI_EEM_SMALLCAP|-8144.4311799598|7||0|0.01042|7275|-0.1|30.41|0.01402|0.04896|0.049153149438938|0.5|0.14132|32|11|0.046159346271706|4.3002247191011
2024-02-10 17:31:01|DAILY|10402|18596|/equities/aliansce-on-nm|MSCI_EEM_SMALLCAP|-25.852267449443|17||0|-0.01642|23.96|0.3049|38.69|-0.00996|0.02586|0.011073402715254|0.538|0.11673|26|9|-0.021336594911937|3.894313111546
2024-02-10 17:31:01|DAILY|10403|1055134|/equities/parana-sanepar-unit|MSCI_EEM_SMALLCAP|-29.232967753072|27|0.0208|1|0.02082|27.95|0.13119|33.2|-0.02185|0.00644|0.0017833351712074|0.467|0.08506|30|10|0.0045508806262232|2.7574011741683
2024-02-10 17:31:02|DAILY|10404|103369|/equities/kindom-constr|MSCI_EEM_SMALLCAP|-40.763309354752|14||0|0.02774|38.9|-0.03685|37.88|0.04166|0.06843|0.064543363322798|0.577|0.05463|26|10|0.044934869739479|2.0849458917836
2024-02-10 17:31:03|DAILY|10405|103704|/equities/systex|MSCI_EEM_SMALLCAP|109.18581186729|46||0|0.06512|114.5|0.03865|35.26|-0.01189|0.01036|0.039364019129969|0.63|0.04796|27|8|0.051919759277834|1.5590060180542
2024-02-10 17:31:05|DAILY|10406|1115822|/equities/skyfame-realty|MSCI_EEM_SMALLCAP|-0.015556142326031|35|-0.2|1|-0.2|0.012|-0.28571|54.33|0.04978|0.07765|0.0076457085559627|0.444|0.1229|18|8|-0.21640019762846|6.3587766798419
2024-02-10 17:31:06|DAILY|10407|102432|/equities/bangkok-land|MSCI_EEM_SMALLCAP|-0.78042435388267|8||0|0.02778|0.74|-0.26733|54.94|0.01525|0.03907|-0.015400542593339|0.5|0.08596|18|6|-0.045612449799197|2.5230040160642
2024-02-10 17:31:07|DAILY|10408|41673|/equities/sunway-bhd|MSCI_EEM_SMALLCAP|2.4835935131219|58||0|0.36683|2.72|0.14584|45.14|-0.02035|0.00351|0.024064390280754|0.476|0.07152|21|6|0.053596019900498|2.3062358208955
2024-02-10 17:31:08|DAILY|10409|103353|/equities/amtran-tech|MSCI_EEM_SMALLCAP|12.670288027863|46|0.0683|2|0.05285|12.95|0.02249|37.56|0.01748|0.05223|0.06532603708984|0.48|0.08003|25|5|0.043375|2.7924928861789
2024-02-10 17:31:08|DAILY|10410|1017276|/equities/holding-company-admie|MSCI_EEM_SMALLCAP|2.1976533973482|57|0.131|1|0.13095|2.375|-0.00868|42.04|0.00896|0.02902|-0.0078870012607866|0.739|0.07545|23|12|0.018799608993157|2.6078015640274
2024-02-10 17:31:10|DAILY|10411|103327|/equities/chilisin-elec|MSCI_EEM_SMALLCAP|90.399834158306|29|0.0605|1|0.06054|94.6|0.09717|41.55|0.05041|0.07858|0.011716006285223|0.636|0.09454|11|6|-0.030313402061856|3.3654206185567
2024-02-10 17:31:11|DAILY|10412|43355|/equities/namhae-chemical|MSCI_EEM_SMALLCAP|-7660.1171945438|39|0.0163|1|0.01626|7500|-0.01469|35.68|-0.00122|0.04154|0.050698245834033|0.429|0.09866|28|10|0.030208293153327|3.3943259402121
2024-02-10 17:31:12|DAILY|10413|103084|/equities/chung-hsin|MSCI_EEM_SMALLCAP|115.72732718608|58||0|0.18357|122.5|-0.08581|32.38|0.01972|0.06194|0.06691333158364|0.414|0.09194|29|6|0.18868172690763|3.3403483935743
2024-02-10 17:31:13|DAILY|10414|13198|/equities/al-meera-consm|MSCI_EEM_SMALLCAP|-13.437818342912|13|-0.0108|1|-0.01077|12.86|-0.10909|56.22|-0.0054|0.0163|0.021958435594084|0.444|0.05071|18|7|-0.007119140625|1.5281376953125
2024-02-10 17:31:14|DAILY|10415|1118184|/equities/maoyan-entertainment|MSCI_EEM_SMALLCAP|-9.5481897474745|15||0|-0.03686|8.1|-0.09879|38.38|0.03012|0.07637|0.025261482314532|0.692|0.15215|26|12|0.00015019762845849|4.8957608695652
2024-02-10 17:31:16|DAILY|10416|11304|/equities/natl-real-est|MSCI_EEM_SMALLCAP/MSCI_FRONTIER|77.753997629976|49||0|0.2055|83.3|0.07271|35.22|0.04107|0.08888|0.10561985069887|0.481|0.07534|27|9|0.037638638638639|2.60895995996
2024-02-10 17:31:17|DAILY|10417|103391|/equities/evergreen-intl|MSCI_EEM_SMALLCAP|31.588699508728|23||0|-0.09014|32.3|0.10248|31.45|0.01856|0.05063|0.042377628767798|0.581|0.09223|31|15|0.11912838515547|3.1010772316951
2024-02-10 17:31:18|DAILY|10418|1012575|/equities/kmc-kuei-meng-international|MSCI_EEM_SMALLCAP|122.08168899366|6||0|0.00388|129.5|-0.07722|28.37|0.00367|0.03857|0.038645356904071|0.486|0.06876|35|10|0.039318637274549|2.4656933867735
2024-02-10 17:31:19|DAILY|10419|41472|/equities/parq-arauco|MSCI_EEM_SMALLCAP|1399.4355302677|59|0.1167|1|0.11673|1435|-0.01916|46.38|0.03666|0.07556|0.02472086195408|0.571|0.11922|21|10|0.008|3.5900222868217
2024-02-10 17:31:20|DAILY|10420|43369|/equities/taihan-electric-wire-co-ltd|MSCI_EEM_SMALLCAP|-10641.404343918|8||0|0.06054|9810|-0.08482|24.17|-2.21998|0.61801|0.30362141871639|0.762|0.24419|42|3|72.707767123288|4.4499422700587
2024-02-10 17:31:21|DAILY|10421|980663|/equities/sino-thai-engineering-and-constr-be|MSCI_EEM_SMALLCAP|-0.22825372001021|18||0|-0.03478|0.222|0.01626|14.36|0.01486|0.04736|0.022972815194252|0.528|0.03479|72|10|-0.037287345385347|1.0516403425309
2024-02-10 17:31:22|DAILY|10422|987132|/equities/jiayuan-international-group-ltd|MSCI_EEM_SMALLCAP|-0.1729999929978|248||0|-0.26383|0.173|0.49682|52.57|0.09403|0.13198|-0.041660795948117|0.357|0.14404|14|2|-0.21292268565615|3.2402756866734
2024-02-10 17:31:23|DAILY|10423|1153251|/equities/ascentage-pharma-grp-international|MSCI_EEM_SMALLCAP|-25.604313477024|16||0|-0.04783|21.9|0.00218|38.35|0.03942|0.10098|0.02797452742859|0.654|0.19809|26|10|0.058907114624506|6.213837944664
2024-02-10 17:31:24|DAILY|10424|946746|/equities/mahindra-cie-automotive-ltd|MSCI_EEM_SMALLCAP|-502.63763744431|35|0.0422|1|0.04225|484.75|0.26618|44.73|0.03949|0.09689|0.17198909986511|0.5|0.12306|22|6|0.14529174852652|4.3310766208251
2024-02-10 17:31:25|DAILY|10425|102518|/equities/gfpt|MSCI_EEM_SMALLCAP|10.880646494319|57|0.066|1|0.06604|11.3|0.01786|40.87|0.02723|0.0451|0.03858752794101|0.609|0.09301|23|11|0.011395582329317|2.9580020080321
2024-02-10 17:31:27|DAILY|10426|994404|/equities/meitu-inc|MSCI_EEM_SMALLCAP|-2.9993115124719|58||0|-0.24127|2.39|0.01781|31.83|0.02599|0.07186|0.087453653783004|0.467|0.18301|30|11|0.15255928853755|6.4785444664032
2024-02-10 17:31:28|DAILY|10427|102398|/equities/aeon-thana-sin|MSCI_EEM_SMALLCAP|-158.04132730362|14||0|0.02667|154|-0.0625|32.77|0.03158|0.056|0.040023126478|0.6|0.07956|30|14|0.010424698795181|2.8241224899598
2024-02-10 17:31:28|DAILY|10428|18058|/equities/can-fin-homes|MSCI_EEM_SMALLCAP|759.22943182435|6||0|-0.02377|809.15|-0.02698|40.52|0.01378|0.06039|0.060337970947782|0.56|0.10516|25|8|0.10778880157171|3.8312779960707
2024-02-10 17:31:29|DAILY|10429|979236|/equities/korea-real-estate-investment-trus|MSCI_EEM_SMALLCAP|1078.6662292723|6|0.0292|1|0.02917|1129|-0.01027|44.48|0.01913|0.04209|0.002232803391723|0.522|0.06646|23|8|-0.046375486381323|2.2520671206226
2024-02-10 17:31:30|DAILY|10430|1166735|/equities/sovcomflot-pao|MSCI_EEM_SMALLCAP|135.52066840202|38|0.0816|1|0.08161|141.01|0.08732|46.47|0.02152|0.06404|0.11112323134893|0.765|0.11051|17|8|0.077076178960097|3.1722914147521
2024-02-10 17:31:32|DAILY|10431|1160905|/equities/ninety-one-ltd|MSCI_EEM_SMALLCAP|-4309.7247820221|3|0.0165|1|0.01654|4119|-0.09201|44.27|-0.05501|-0.02508|0.011893166982314|0.636|0.09009|22|12|0.04059118852459|3.4345450819672
2024-02-10 17:31:33|DAILY|10432|102388|/equities/century-pacifi|MSCI_EEM_SMALLCAP|33.172449915536|21|0.0786|2|0.07143|36|0.10164|36.52|-0.0393|-0.00034|0.038141461063297|0.481|0.09923|27|8|0.11220576540755|2.8783061630219
2024-02-10 17:31:33|DAILY|10433|980607|/equities/jasmine-intl-be|MSCI_EEM_SMALLCAP|0.053830341492838|4||0|-0.01802|0.0545|0.13515|12.33|-0.00227|0.05162|0.019434248386553|0.459|0.03868|85|7|-0.038700285442436|1.1586603235014
2024-02-10 17:31:34|DAILY|10434|103460|/equities/taiwan-tea-cor|MSCI_EEM_SMALLCAP|-21.207026582842|23|-0.0449|1|-0.04492|20.2|-0.01399|32.5|-0.0112|0.01655|0.039944452608538|0.567|0.07759|30|12|0.039009027081244|2.2993059177533
2024-02-10 17:31:35|DAILY|10435|1174284|/equities/thungela-resources-jse|MSCI_EEM_SMALLCAP|-13175.178426641|65||0|-0.2419|11843|0.07375|50.5|0.1099|0.16741|0.5174627606699|0.417|0.18004|12|4|0.33354626865672|5.760523880597
2024-02-10 17:31:37|DAILY|10436|1056020|/equities/sime-darby-property|MSCI_EEM_SMALLCAP|0.68601065025591|26|0.1832|1|0.18321|0.775|0.10112|42.65|-0.00212|0.03066|-0.013389959522494|0.348|0.10465|23|6|0.012094433399602|3.2906848906561
2024-02-10 17:31:38|DAILY|10437|102593|/equities/major-cineplex|MSCI_EEM_SMALLCAP|-14.802509200101|41||0|0|14.3|-0.00757|36.77|0.00112|0.04507|0.013958222693869|0.538|0.08851|26|6|-0.025853413654618|3.2016465863454
2024-02-10 17:31:39|DAILY|10438|980083|/equities/mega-study-edu-co-ltd|MSCI_EEM_SMALLCAP|58276.090569674|1||0|0|67800|-0.05364|32.87|-0.0175|0.01119|0.038254211668786|0.548|0.11193|31|14|0.085871442590775|3.7912247301276
2024-02-10 17:31:40|DAILY|10439|103582|/equities/tpk-holding|MSCI_EEM_SMALLCAP|-37.583661373634|19|-0.0171|1|-0.01712|34.45|0.02958|40.75|0.01801|0.05117|0.0057754803816238|0.667|0.08341|24|12|-0.028084337349398|2.5675361445783
2024-02-10 17:31:41|DAILY|10440|980662|/equities/sansiri-pcl-be|MSCI_EEM_SMALLCAP|0.04743666001939|9|0.0431|2|0.03226|0.048|0.1066|12.13|-0.00079|0.03755|0.053378161978591|0.43|0.03989|86|8|0.085534728829686|1.2400009514748
2024-02-10 17:31:43|DAILY|10441|980717|/equities/tipco-asphalt-be|MSCI_EEM_SMALLCAP|-0.43697252938427|24||0|-0.00939|0.422|-0.02294|13.18|0.00221|0.02897|0.028109894086289|0.538|0.03311|78|14|-0.010126546146527|0.94454900095147
2024-02-10 17:31:43|DAILY|10442|1012200|/equities/adata-technology-co-ltd|MSCI_EEM_SMALLCAP|-102.30998389991|20|-0.0021|1|-0.0021|95.1|0.15332|24.43|-0.00651|0.01353|0.027081859400369|0.725|0.09489|40|18|0.06949297188755|3.295343373494
2024-02-10 17:31:44|DAILY|10443|979825|/equities/vieworks-co-ltd|MSCI_EEM_SMALLCAP|26551.62882987|16|-0.0024|2|-0.02778|28000|-0.09756|43.74|0.00367|0.03121|-0.015476822546106|0.609|0.10217|23|10|0.016017629774731|3.3765523996082
2024-02-10 17:31:45|DAILY|10444|103622|/equities/global-lightin|MSCI_EEM_SMALLCAP|-50.672710462829|15||0|-0.01408|49|-0.00301|24.58|-0.02442|0.00063|-0.021574470902751|0.575|0.08183|40|14|-0.066834503510532|2.7047903711133
2024-02-10 17:31:46|DAILY|10445|41681|/equities/bimb-holdings-bhd|MSCI_EEM_SMALLCAP|-2.3078522244771|36||0|0|2.25|0.00446|34.32|-0.01408|0.02658|-0.01140285341389|0.643|0.06776|28|13|-0.050968875502008|1.9786927710843
2024-02-10 17:31:48|DAILY|10446|103238|/equities/pan-intl-ind|MSCI_EEM_SMALLCAP|-34.326782407599|21||0|-0.02937|33.05|-0.04888|32.6|0.00754|0.03213|0.064199941466836|0.6|0.07645|30|15|0.061861723446894|2.7013456913828
2024-02-10 17:31:49|DAILY|10447|1012605|/equities/taiwan-semiconductor-co-ltd|MSCI_EEM_SMALLCAP|-86.620942719885|25|-0.07|1|-0.06995|81.1|0.03933|34.75|0.02043|0.0606|0.021690352305203|0.643|0.1151|28|13|0.08955667001003|3.8503370110331
2024-02-10 17:31:50|DAILY|10448|49965|/equities/poly-property|MSCI_EEM_SMALLCAP|-1.5138122648612|48|-0.121|1|-0.12102|1.38|-0.10795|28.38|-0.02731|0.0001|0.0011920213454972|0.5|0.10372|34|10|-0.061360671936759|3.1266175889328
2024-02-10 17:31:51|DAILY|10449|41610|/equities/berjaya-sports-toto-bhd|MSCI_EEM_SMALLCAP|1.4613608893844|36||0|-0.01316|1.5|0.07297|35.96|-0.02355|0.00185|-0.011895864392196|0.407|0.0548|27|5|-0.045002982107356|1.7554224652087
2024-02-10 17:31:52|DAILY|10450|1156757|/equities/uwc-bhd|MSCI_EEM_SMALLCAP|-3.3712628007246|36||0|-0.10112|3.2|0.07786|37.35|0.11328|0.14343|-0.00050256222224331|0.615|0.12431|26|13|0.16740755467197|3.8791083499006
2024-02-10 17:31:54|DAILY|10451|103217|/equities/sanyang-indust|MSCI_EEM_SMALLCAP|-72.584086853652|15||0|0.02564|72|0.0565|30.72|0.02235|0.04777|0.0851063610247|0.563|0.06142|32|12|0.14160180541625|2.348075225677
2024-02-10 17:31:54|DAILY|10452|18144|/equities/great-eastern-shipping|MSCI_EEM_SMALLCAP|934.45738867419|52||0|0.16125|960.35|0.10039|42.04|-0.00999|0.03441|0.065240071459196|0.609|0.11981|23|9|0.14520726915521|4.1390206286837
2024-02-10 17:31:55|DAILY|10453|1165978|/equities/route-mobile-ltd|MSCI_EEM_SMALLCAP|-1687.1319138019|12||0|0.02016|1596.85|-0.01819|34.46|-0.04233|-0.00826|0.024804550575096|0.667|0.13903|24|14|0.14646778042959|3.7752028639618
2024-02-10 17:31:56|DAILY|10454|49979|/equities/soho-china|MSCI_EEM_SMALLCAP|-0.7072313918289|122||0|-0.41026|0.69|-0.07714|40.36|-0.01176|0.06885|-0.085697203975202|0.318|0.10518|22|4|-0.088221010901883|3.6249831516353
2024-02-10 17:31:57|DAILY|10455|49971|/equities/shui-on-land|MSCI_EEM_SMALLCAP|-0.73513752455272|15||0|0.02985|0.69|-0.09459|45.36|0.01118|0.03509|-0.015432479790911|0.455|0.08545|22|6|-0.075065217391304|2.7605316205534
2024-02-10 17:31:59|DAILY|10456|102992|/equities/charoen-pokphand-enterprise|MSCI_EEM_SMALLCAP|94.076869108118|52|0.0191|1|0.01911|96|-0.01326|30.55|0.00185|0.01602|0.049040087123562|0.452|0.04106|31|12|0.044081162324649|1.3682835671343
2024-02-10 17:32:00|DAILY|10457|43798|/equities/kyng-dng-navie|MSCI_EEM_SMALLCAP|45414.947767138|18|0.0196|1|0.01965|49300|0.10137|32.68|-0.01472|0.02853|0.038713909789135|0.516|0.09422|31|10|0.036263106796116|3.2770048543689
2024-02-10 17:32:01|DAILY|10458|969072|/equities/china-goldjoy-group-ltd|MSCI_EEM_SMALLCAP|0.11752727240159|10|0.1206|2|0.05833|0.127|0.17155|58.35|1.43349|1.59603|2.1426420816269|0.647|0.21366|17|7|1.7264105894106|7.2218591408591
2024-02-10 17:32:02|DAILY|10459|49977|/equities/shanghai-ind-h|MSCI_EEM_SMALLCAP|9.2061619219302|12|-0.0108|2|-0.04382|9.6|-0.03754|34.48|0.00496|0.02584|-2.2292428090154E-6|0.517|0.06273|29|10|-0.033611275964392|1.9903382789318
2024-02-10 17:32:03|DAILY|10460|979222|/equities/cowell-fashion-co-ltd|MSCI_EEM_SMALLCAP|-5677.7653060187|14||0|-0.55475|3985|0.11356|41.46|1.0E-5|0.03506|0.09251145993426|0.667|0.10972|24|11|0.012396825396825|3.5934871031746
2024-02-10 17:32:04|DAILY|10461|44104|/equities/dong-a-st|MSCI_EEM_SMALLCAP|63941.468361082|44|0.112|2|0.05202|65700|0.10017|33.83|-0.03129|0.01323|0.035208171806561|0.552|0.083|29|11|-0.1682822265625|2.575900390625
2024-02-10 17:32:05|DAILY|10462|12875|/equities/efg-hermes-hol|MSCI_EEM_SMALLCAP|17.142887429902|14|0.0561|1|0.05611|19.01|0.1048|42.83|0.02412|0.07988|0.095318147836695|0.522|0.09053|23|8|0.078411823647295|3.0739128256513
2024-02-10 17:32:06|DAILY|10463|100080|/equities/tcl-multimedia|MSCI_EEM_SMALLCAP|2.3066285867262|11||0|0.036|2.59|0.04393|37.11|-0.00345|0.04782|0.019737147421714|0.63|0.13405|27|11|0.020296442687747|4.2369614624506
2024-02-10 17:32:07|DAILY|10464|50122|/equities/astral|MSCI_EEM_SMALLCAP|14700.013243924|13|0.0062|2|-0.04355|15638|-0.07148|44.17|-0.04037|-0.00286|-0.00064734250326447|0.391|0.10702|23|7|-0.006714980544747|3.6739328793774
2024-02-10 17:32:08|DAILY|10465|958363|/equities/innocean-worldwide-inc|MSCI_EEM_SMALLCAP|20752.89866855|7|-0.0069|1|-0.00688|21650|-0.48033|48.33|0.00666|0.03533|-0.048725292527747|0.571|0.08227|21|7|-0.07862291870715|2.5833271302644
2024-02-10 17:32:10|DAILY|10466|1114561|/equities/mobvista|MSCI_EEM_SMALLCAP|-3.038034316969|118||0|-0.15759|2.94|-0.07397|37.29|-0.02243|0.02412|0.010559551273548|0.708|0.17627|24|11|0.040763833992095|4.928057312253
2024-02-10 17:32:10|DAILY|10467|18204|/equities/the-india-cements-limited|MSCI_EEM_SMALLCAP|-268.03598436314|13||0|0.05035|247.2|0.03363|41.92|-0.00675|0.04382|0.049197991348273|0.542|0.12561|24|6|0.16734970530452|4.1189115913556
2024-02-10 17:32:11|DAILY|10468|990234|/equities/hna-infrastructure-co-ltd|MSCI_EEM_SMALLCAP|5.2925472190563|11||0|-0.0387|6.21|-0.09405|39.36|0.16923|0.21751|-0.04158953054192|0.6|0.18284|25|12|0.12655030181087|6.0508732394366
2024-02-10 17:32:12|DAILY|10469|1053087|/equities/loma-negra|MSCI_EEM_SMALLCAP|-7.0212333459367|3||0|-0.03266|6.22|0.0059|30.32|-0.05016|-0.01058|0.0035141653797052|0.559|0.12692|34|14|0.027645692158761|4.384545982575
2024-02-10 17:32:13|DAILY|10470|18392|/equities/sobha-developers|MSCI_EEM_SMALLCAP|1262.8426664821|103|1.294|2|1.07894|1418.15|0.20139|36.64|0.01122|0.05385|0.1051538222319|0.64|0.12097|25|8|0.17817092337917|4.4017996070727
2024-02-10 17:32:15|DAILY|10471|1064345|/equities/aster-dm-healthcare-ltd|MSCI_EEM_SMALLCAP|400.86521534591|240|0.9098|1|0.90983|436.3|-0.01692|41|-0.01775|0.02183|0.045371449428842|0.579|0.12087|19|9|0.13241944990177|3.9948939096267
2024-02-10 17:32:16|DAILY|10472|1128957|/equities/grupo-sbf-sa|MSCI_EEM_SMALLCAP|11.801146156947|14|-0.0305|1|-0.03055|12.06|0.17915|34.79|0.00887|0.03989|0.0020123901398423|0.586|0.17334|29|15|-0.024681996086106|5.556415851272
2024-02-10 17:32:17|DAILY|10473|955768|/equities/miraeassetmaps-asia-pacific-re-inv|MSCI_EEM_SMALLCAP|4007.6628113584|3|-0.0024|1|-0.0024|4150|-0.02728|53.26|0.0136|0.02718|-0.019451306043931|0.579|0.04888|19|10|-0.010628205128205|1.5775098619329
2024-02-10 17:32:17|DAILY|10474|103283|/equities/cheng-uei|MSCI_EEM_SMALLCAP|-46.131443103793|23|-0.0564|1|-0.0564|43.5|0.13316|28.65|-0.0001|0.02729|0.033238687453112|0.618|0.05911|34|13|0.011465863453815|2.0055070281124
2024-02-10 17:32:18|DAILY|10475|13205|/equities/gulf-warehousi|MSCI_EEM_SMALLCAP|-3.3437960093412|4||0|-0.00514|3.095|-0.02294|39.19|-0.01612|-0.00122|-0.019775720361363|0.5|0.07209|26|12|-0.043248532289628|2.1342035225049
2024-02-10 17:32:20|DAILY|10476|992665|/equities/tsec-corp|MSCI_EEM_SMALLCAP|-29.518905177343|17|-0.0088|1|-0.00885|28|0.01808|49.1|0.29284|0.3316|0.60103282996457|0.45|0.12112|20|8|0.18441583166333|3.9791623246493
2024-02-10 17:32:21|DAILY|10477|943505|/equities/tong-ren-tang|MSCI_EEM_SMALLCAP|-6.1829852074531|38|-0.1396|1|-0.13961|5.3|-0.01282|54.17|0.03895|0.08016|0.054500877924036|0.556|0.12586|18|7|-0.0027411067193676|4.1632104743083
2024-02-10 17:32:22|DAILY|10478|100271|/equities/national-bu|MSCI_EEM_SMALLCAP|139.07974140783|135|2.4608|1|2.46082|147.95|0.07955|30.48|0.00301|0.046|0.024627059331394|0.586|0.11739|29|12|0.18479273084479|4.2268850687623
2024-02-10 17:32:23|DAILY|10479|39872|/equities/indiabulls-real-estate-ltd|MSCI_EEM_SMALLCAP|100.57512272144|58|0.5148|1|0.5148|125.35|0.13668|31|0.02393|0.07931|0.072229956243801|0.548|0.1615|31|12|0.12555697445972|5.2732249508841
2024-02-10 17:32:24|DAILY|10480|1056455|/equities/iclick-interactive-asia|MSCI_EEM_SMALLCAP|3.6749484817945|66|0.6317|2|0.5532|3.81|0.36278|46.1|0.02983|0.11039|-0.03788273479982|0.571|0.2534|21|7|-0.038697967086157|8.4011829622459
2024-02-10 17:32:25|DAILY|10481|943532|/equities/harmony-auto|MSCI_EEM_SMALLCAP|-0.5909765570338|101|-0.2174|1|-0.21739|0.54|-0.18367|37.96|-0.03907|-0.00088|-0.11031405889702|0.5|0.14471|24|11|-0.15876854599407|4.770253214639
2024-02-10 17:32:26|DAILY|10482|1073767|/equities/gmm-pfaudler|MSCI_EEM_SMALLCAP|-1560.1356456176|2||0|-0.02764|1388.05|-0.09301|42.38|0.01945|0.07377|0.10429123006349|0.625|0.0982|24|10|0.11762966601179|3.6653094302554
2024-02-10 17:32:27|DAILY|10483|18727|/equities/m.diasbranco-on-ej-nm|MSCI_EEM_SMALLCAP|36.119934168708|60|0.1052|1|0.10523|39.07|-0.12931|45.86|0.05203|0.08542|0.10087101405078|0.476|0.10668|21|7|0.035037181996086|3.3383679060665
2024-02-10 17:32:28|DAILY|10484|103683|/equities/career|MSCI_EEM_SMALLCAP|-21.533946731332|25|-0.0639|1|-0.06393|20.5|0.00229|28.59|-0.02303|0.00533|0.010673610564997|0.471|0.09936|34|11|-0.027296184738956|2.9354146586345
2024-02-10 17:32:29|DAILY|10485|1012973|/equities/co-tech-development|MSCI_EEM_SMALLCAP|57.494293556049|11||0|-0.01809|59.7|0.10859|29.94|-0.01766|0.01954|-0.00021465159640315|0.545|0.10644|33|13|0.069816633266533|3.3112715430862
2024-02-10 17:32:31|DAILY|10486|103011|/equities/china-general|MSCI_EEM_SMALLCAP|-21.366197608028|30||0|-0.08539|20.35|-0.04711|34.54|0.01987|0.05503|0.045111476350333|0.536|0.08712|28|8|0.030407630522088|2.8673704819277
2024-02-10 17:32:32|DAILY|10487|1012878|/equities/eirgenix|MSCI_EEM_SMALLCAP|-99.261024397808|20|-0.0642|1|-0.06422|91.8|-0.02388|23.26|0.00746|0.05431|0.1246563904637|0.595|0.13032|42|15|0.19766967871486|4.3695351405622
2024-02-10 17:32:32|DAILY|10488|103658|/equities/chong-hong-con|MSCI_EEM_SMALLCAP|-77.764104767954|15|-0.0013|1|-0.00131|76.1|0.0268|35.11|0.00656|0.02222|0.0082339568019226|0.536|0.03291|28|8|-0.0028365095285858|1.0517291875627
2024-02-10 17:32:33|DAILY|10489|103727|/equities/chicony|MSCI_EEM_SMALLCAP|139.59264499182|26|0.0406|2|0.01031|147|0.11494|31.35|-0.00613|0.02565|0.055743274290428|0.516|0.06804|31|9|0.1045777331996|2.2338826479438
2024-02-10 17:32:34|DAILY|10490|1012650|/equities/jih-sun-financial-holding-co-ltd|MSCI_EEM_SMALLCAP|11.513297171594|28|0.0086|1|0.00862|11.7|0.0003|60.18|0.01332|0.05163|0.054644233403507|0.545|0.03684|11|5|0.036603773584906|0.85071698113208
2024-02-10 17:32:35|DAILY|10491|103015|/equities/twn-styrene-mo|MSCI_EEM_SMALLCAP|-14.807167239068|39|-0.1069|1|-0.10692|14.2|-0.01865|31.97|0.00248|0.0227|0.002520570296761|0.6|0.06899|30|13|-0.022309929789368|2.227889669007
2024-02-10 17:32:36|DAILY|10492|943574|/equities/tongrentangcm|MSCI_EEM_SMALLCAP|-10.7723847514|35|-0.2104|1|-0.21039|9.27|-0.06407|40.75|-0.03114|0.00894|-0.0020940826807313|0.708|0.13114|24|13|0.0094901185770751|4.0628843873518
2024-02-10 17:32:37|DAILY|10493|50212|/equities/invprop|MSCI_EEM_SMALLCAP|770.49424544946|63|0.0631|1|0.06313|842|0.06166|74.31|-0.01668|0.01637|-0.019327618943492|0.385|0.12121|13|4|-0.01849513618677|4.3937908560311
2024-02-10 17:32:38|DAILY|10494|946370|/equities/canvest-environ-protection-gr|MSCI_EEM_SMALLCAP|3.8875245129828|11|0.0575|2|0.01202|4.21|-0.10647|43.57|-0.02171|0.01071|0.030602123678525|0.522|0.09943|23|8|0.032946640316206|3.1309812252964
2024-02-10 17:32:39|DAILY|10495|950127|/equities/berjaya-auto-bhd|MSCI_EEM_SMALLCAP|2.3304103944928|32|-0.0041|1|-0.00408|2.44|0.06364|42.39|-0.00637|0.01894|0.038772109344716|0.391|0.08203|23|8|0.038153081510934|2.6676500994036
2024-02-10 17:32:41|DAILY|10496|41396|/equities/massmart-holdings-ltd|MSCI_EEM_SMALLCAP|6102.9088959539|69|0.61|2|0.50633|6188|-0.11245|43.53|0.0369|0.08023|0.11535400433988|0.533|0.15107|15|5|0.087005547850208|5.0147808599168
2024-02-10 17:32:42|DAILY|10497|50048|/equities/digital-china|MSCI_EEM_SMALLCAP|-2.2485786955655|25|0.0773|1|0.07729|2.23|-0.08718|41.13|-0.01405|0.02021|-0.019492695659625|0.667|0.10639|24|9|-0.028697329376855|3.4426271018793
2024-02-10 17:32:43|DAILY|10498|979901|/equities/seven-star-works-co-ltd|MSCI_EEM_SMALLCAP|3259.5728095993|10||0|-0.14212|3320|0.10414|32.56|0.05212|0.12459|0.078457906482054|0.6|0.16878|25|11|0.032823815309842|6.0350546780073
2024-02-10 17:32:43|DAILY|10499|1031125|/equities/sheng-ye-capital|MSCI_EEM_SMALLCAP|-4.7983224777577|43|-0.057|1|-0.05703|4.63|-0.06476|44.09|-0.02197|0.01847|-0.024097440167932|0.636|0.10705|22|11|-0.010900197628459|3.7980760869565
2024-02-10 17:32:44|DAILY|10500|979322|/equities/dio-corp|MSCI_EEM_SMALLCAP|-21821.977243426|18|-0.0558|1|-0.05581|20300|-0.06121|42.13|0.00294|0.03932|0.014533994001494|0.583|0.11753|24|9|-0.027205252918288|3.9969640077821
2024-02-10 17:32:46|DAILY|10501|41608|/equities/malaysia-building-society-bhd|MSCI_EEM_SMALLCAP|0.70403176444129|23|-0|1|0|0.735|-0.03333|33.93|-0.00404|0.02666|0.0082071217636449|0.379|0.07243|29|6|0.00470675944334|2.401773359841
2024-02-10 17:32:47|DAILY|10502|102180|/equities/cosco-capital|MSCI_EEM_SMALLCAP|4.7920027917513|32|0.0635|2|0.05|5.04|0.0596|51.32|0.0025|0.02536|0.001831759213225|0.789|0.06839|19|8|-0.014922465208748|2.2621729622266
2024-02-10 17:32:48|DAILY|10503|41402|/equities/aguas-andinas|MSCI_EEM_SMALLCAP|268.37979818016|57||0|0|282|0.01075|31.48|-0.01668|0.02217|0.040098763956373|0.516|0.10101|31|11|0.028888565891473|3.1012296511628
2024-02-10 17:32:48|DAILY|10504|102472|/equities/ck-power|MSCI_EEM_SMALLCAP|3.7672369361024|36||0|0.19883|4.1|0.11765|38.44|-0.01109|0.02378|0.036180640139418|0.68|0.09394|25|9|0.0066154618473895|2.9905732931727
2024-02-10 17:32:49|DAILY|10505|1013385|/equities/mavi-giyim-sanayi-ve-ticaret-as|MSCI_EEM_SMALLCAP|133.49428493256|48||0|0.29761|146.5|0.82422|51.68|0.16023|0.20474|0.32612101848784|0.579|0.12958|19|8|0.26890962099125|4.1529484936832
2024-02-10 17:32:51|DAILY|10506|992988|/equities/jnby-design-ltd|MSCI_EEM_SMALLCAP|9.6075236801404|32|0.0413|1|0.04126|10.6|0.11277|46.71|0.02788|0.07103|0.098211617362274|0.429|0.13085|21|7|0.049687747035573|4.347743083004
2024-02-10 17:32:52|DAILY|10507|41612|/equities/drb---hicom-bhd|MSCI_EEM_SMALLCAP|-1.4201073889282|43||0|-0.01471|1.34|-0.06849|40.17|0.00649|0.03669|0.010384041028977|0.5|0.07404|24|9|-0.03115606361829|2.8338598409543
2024-02-10 17:32:53|DAILY|10508|1156660|/equities/baladna-food-industries-co|MSCI_EEM_SMALLCAP|-1.1253380639694|15||0|-0.04159|1.106|-0.05255|36.07|0.02049|0.04396|0.050636991296418|0.536|0.07121|28|12|0.02656640625|2.4392216796875
2024-02-10 17:32:54|DAILY|10509|1129402|/equities/viva-biotech-holdings|MSCI_EEM_SMALLCAP|-0.76896184969601|119|-0.5894|1|-0.5894|0.62|-0.14689|37.25|-0.02009|0.0231|-0.074123221973993|0.667|0.1812|24|12|-0.11492984189723|5.9469209486166
2024-02-10 17:32:55|DAILY|10510|1089331|/equities/hope-education-group|MSCI_EEM_SMALLCAP|-0.32612830723871|120||0|-0.41176|0.3|-0.10606|40.59|-0.03286|0.02963|0.0062228773684894|0.455|0.19809|22|7|-0.073822134387352|5.9543181818182
2024-02-10 17:32:57|DAILY|10511|104150|/equities/engro-corp|MSCI_EEM_SMALLCAP|308.50228365541|22||0|-0.00753|316.5|0.063|30.24|-0.01969|0.00287|0.0096109936186204|0.576|0.06499|33|12|0.0017890088321884|2.1251943081452
2024-02-10 17:32:57|DAILY|10512|100044|/equities/shougang-intl|MSCI_EEM_SMALLCAP|-1.5140364385103|18||0|0.02878|1.43|-0.05442|38.27|0.01049|0.04185|0.063922412020776|0.462|0.12559|26|11|0.0049416996047431|3.6863270750988
2024-02-10 17:32:58|DAILY|10513|100022|/equities/china-travel-h|MSCI_EEM_SMALLCAP|-1.3483578195059|89||0|-0.08392|1.31|-0.1118|38.5|-0.00873|0.02428|0.004605912917335|0.5|0.09334|24|7|0.019592885375494|3.1149970355731
2024-02-10 17:32:59|DAILY|10514|102234|/equities/first-gen|MSCI_EEM_SMALLCAP|17.535760067835|28|0.0112|1|0.01124|18|-0.08191|39.04|0.00065|0.03403|0.015603692599909|0.64|0.08519|25|13|-0.00072482552342967|2.698629112662
2024-02-10 17:33:00|DAILY|10515|103367|/equities/bes-eng-corp|MSCI_EEM_SMALLCAP|12.223986929291|38|0.0557|2|0.03782|12.35|0.07692|31|0.00564|0.03351|0.041843009583899|0.548|0.05846|31|6|0.06237875751503|2.0051402805611
2024-02-10 17:33:02|DAILY|10516|50100|/equities/wbho|MSCI_EEM_SMALLCAP|12441.352837498|250|0.3245|1|0.3245|13588|0.18001|59.92|-0.01594|0.00388|0.017668164371591|0.692|0.15306|13|9|0.032928988326848|5.3300457198444
2024-02-10 17:33:03|DAILY|10517|990901|/equities/jinchuan-group-international-resour|MSCI_EEM_SMALLCAP|-0.62252138164942|15||0|0.01961|0.52|-0.31818|45.36|-0.03186|0.03686|0.031008907960966|0.5|0.18355|22|10|0.057341897233201|5.9337084980237
2024-02-10 17:33:04|DAILY|10518|1153343|/equities/cmge-technology-group-ltd|MSCI_EEM_SMALLCAP|-1.2118684517233|33||0|-0.14286|1.02|-0.15603|40.83|0.02655|0.06677|0.0045030660260807|0.542|0.13794|24|9|-0.053410079051383|4.7971679841897
2024-02-10 17:33:05|DAILY|10519|102738|/equities/siamgas|MSCI_EEM_SMALLCAP|7.8687956557649|68|-0.0135|2|-0.03614|8|0.0375|44.24|0.01623|0.04228|-0.019686082316634|0.429|0.08646|21|7|-0.0046164658634538|2.4722208835341
2024-02-10 17:33:05|DAILY|10520|103374|/equities/hung-sheng-con|MSCI_EEM_SMALLCAP|-20.490863102513|13||0|0.01527|19.95|0.04543|37.62|0.00909|0.03076|0.0028310177066604|0.5|0.0518|26|8|-0.025473737373737|1.7357212121212
2024-02-10 17:33:07|DAILY|10521|979723|/equities/unitest-inc|MSCI_EEM_SMALLCAP|13016.85145003|58||0|0.08923|13550|-0.07852|36.15|-0.01151|0.02758|0.011280965122846|0.667|0.13017|27|11|0.045328170377541|4.1356253630203
2024-02-10 17:33:08|DAILY|10522|1013402|/equities/eris-lifesciences-ltd|MSCI_EEM_SMALLCAP|-954.40607701934|39|0.053|1|0.05298|910.2|-0.05245|54.44|-0.00692|0.00982|0.012243865093692|0.667|0.11274|18|10|0.078863457760314|3.4662170923379
2024-02-10 17:33:09|DAILY|10523|18623|/equities/banrisul-pnb-n1|MSCI_EEM_SMALLCAP|13.765335683801|62||0|0.28462|15.03|0.36763|41.78|0.0404|0.05852|0.050665988177973|0.652|0.08725|23|10|-0.0085626223091977|2.8715949119374
2024-02-10 17:33:10|DAILY|10524|950510|/equities/syarikat-takaful-malaysia-bhd|MSCI_EEM_SMALLCAP|-3.897290292835|14||0|-0.00525|3.79|0.04384|33.1|-0.00188|0.02181|-0.00041610569581057|0.533|0.05393|30|9|-0.026561630218688|1.8315765407555
2024-02-10 17:33:11|DAILY|10525|18155|/equities/graphite-india|MSCI_EEM_SMALLCAP|544.751341494|50|0.1631|1|0.1631|584.05|0.1123|38.76|0.12361|0.16572|0.15392359492785|0.64|0.11708|25|13|0.11263163064833|4.1061326129666
2024-02-10 17:33:13|DAILY|10526|39900|/equities/rain-commodities-ltd|MSCI_EEM_SMALLCAP|170.13881989899|31|0.2018|1|0.20177|183.75|-0.09096|31.87|-0.02343|0.02077|0.037797801200887|0.613|0.12171|31|10|0.099562868369352|4.225963654224
2024-02-10 17:33:13|DAILY|10527|1167986|/equities/myoung-shin-industrial-co|MSCI_EEM_SMALLCAP|-17810.930629916|18||0|-0.03462|17010|0.00908|35.82|-0.01631|0.0472|0.024215513066751|0.591|0.12174|22|7|0.064267080745342|4.1859763975155
2024-02-10 17:33:14|DAILY|10528|44010|/equities/tongyang-life|MSCI_EEM_SMALLCAP|4713.1317781984|9|0.146|2|0.11663|5170|0.05587|30.61|-0.01168|0.02542|0.071365422372088|0.485|0.09565|33|12|0.056696463654224|2.9836021611002
2024-02-10 17:33:15|DAILY|10529|103554|/equities/formosa-sumco|MSCI_EEM_SMALLCAP|-170.35958843377|27|-0.0612|1|-0.06122|161|0.13953|28.56|-0.03055|0.02108|0.0566321650354|0.588|0.119|34|12|0.076608826479438|3.9811053159478
2024-02-10 17:33:16|DAILY|10530|103740|/equities/chang-wah-elec|MSCI_EEM_SMALLCAP|34.367464471312|28|-0.0014|1|-0.00143|34.95|0.03245|24.69|-0.00386|0.0259|0.041579917199242|0.641|0.06636|39|17|0.090379797979798|2.433904040404
2024-02-10 17:33:17|DAILY|10531|1012345|/equities/tty-biopharm-co-ltd|MSCI_EEM_SMALLCAP|-79.63290017429|59||0|-0.03941|78|0.03987|31.33|-0.01196|0.02419|0.018741037697416|0.533|0.05455|30|6|0.0092965931863727|1.7815881763527
2024-02-10 17:33:18|DAILY|10532|1012169|/equities/advanced-ceramic-x|MSCI_EEM_SMALLCAP|-227.38320504299|35||0|-0.10273|214|0.07441|30.06|0.00239|0.03693|0.031214701657808|0.469|0.10958|32|7|-0.013654618473896|3.6205431726908
2024-02-10 17:33:19|DAILY|10533|102314|/equities/semirara-minin|MSCI_EEM_SMALLCAP|31.072542536707|30|0.0936|1|0.09365|32.7|0.09403|36.19|0.04635|0.09371|0.031094811551004|0.444|0.08238|27|7|0.078915506958251|3.0531451292247
2024-02-10 17:33:20|DAILY|10534|18766|/equities/randon-part-pn-n1|MSCI_EEM_SMALLCAP|-12.112503532729|19||0|-0.12376|10.62|0.0202|45.64|0.01107|0.04483|0.041342552695566|0.545|0.12075|22|10|0.017334637964775|4.0280499021526
2024-02-10 17:33:21|DAILY|10535|43661|/equities/hw-inv-sec|MSCI_EEM_SMALLCAP|-4174.1987996406|18|0.1124|1|0.11239|3860|0.34194|42.54|0.12197|0.15893|0.14471550025809|0.667|0.12549|24|11|0.12671772639692|4.0147080924856
2024-02-10 17:33:23|DAILY|10536|961692|/equities/stor-age-property-reit-ltd|MSCI_EEM_SMALLCAP|1331.1861712844|55|0.1273|2|0.11406|1426|0.07023|74.92|-0.02375|-0.00088|0.0096473825834704|0.692|0.08572|13|6|0.010928015564202|2.762233463035
2024-02-10 17:33:23|DAILY|10537|19483|/equities/koza-altin|MSCI_EEM_SMALLCAP|20.112825730463|1||0|0|22.14|-0.20245|41.16|0.11749|0.17048|0.27013317768777|0.36|0.13319|25|5|0.23460447035957|4.1467541302235
2024-02-10 17:33:24|DAILY|10538|1010642|/equities/hyundai-electric-energy-systems|MSCI_EEM_SMALLCAP|92956.500497414|98||0|0.49374|107400|0.13946|34.74|-0.01249|0.03817|0.1047100020011|0.667|0.15465|27|12|0.28166570048309|4.8485400966184
2024-02-10 17:33:25|DAILY|10539|18652|/equities/copasa-on|MSCI_EEM_SMALLCAP|20.98637885195|66|0.2474|2|0.20629|21.87|0.01172|45.57|0.01787|0.05679|0.0057546166703024|0.619|0.09655|21|11|0.044441291585127|3.2468405088063
2024-02-10 17:33:26|DAILY|10540|19386|/equities/emlak-konut-gmyo|MSCI_EEM_SMALLCAP|9.4573063431218|26|0.373|1|0.37304|10.49|-0.07076|32.42|0.04291|0.09035|0.082101134221737|0.516|0.12571|31|12|0.24636796116505|3.9917398058252
2024-02-10 17:33:28|DAILY|10541|1164167|/equities/lojas-quero-quero-sa|MSCI_EEM_SMALLCAP|-5.6984595106816|18||0|-0.09108|4.79|0.35825|42.7|0.08973|0.13116|0.016073235003974|0.6|0.15938|20|9|-0.05138346727899|5.4145361653272
2024-02-10 17:33:29|DAILY|10542|50696|/equities/drdgold|MSCI_EEM_SMALLCAP|-1585.8238259571|40||0|-0.0675|1409|-0.1286|35.32|-0.02525|0.03229|0.045401728879393|0.571|0.15203|28|7|0.11830447470817|4.774266536965
2024-02-10 17:33:29|DAILY|10543|1012926|/equities/firich-enterprises-co-ltd|MSCI_EEM_SMALLCAP|-30.483321718512|14||0|-0.01843|29.3|-0.05984|32.83|0.01263|0.04329|0.010452688590581|0.633|0.09064|30|12|0.011031062124249|2.8891362725451
2024-02-10 17:33:30|DAILY|10544|40456|/equities/pegasus-hava-tasimaciligi|MSCI_EEM_SMALLCAP|744.51037182406|26|0.132|1|0.13197|802|-0.16549|34.66|0.08967|0.14036|0.20300432342814|0.621|0.14643|29|13|0.27682621359223|4.2834718446602
2024-02-10 17:33:31|DAILY|10545|1090470|/equities/creditaccess-grameen-ltd|MSCI_EEM_SMALLCAP|-1756.9266364158|12||0|0.0282|1596.9|-0.10205|38.73|-0.01203|0.03333|0.067487699531307|0.615|0.13152|26|7|0.11671512770138|4.2899459724951
2024-02-10 17:33:33|DAILY|10546|1159369|/equities/kcc-glass-corp|MSCI_EEM_SMALLCAP|39623.841391975|6|0.073|1|0.07302|43350|-0.05828|37.22|0.04925|0.07833|0.033535499034092|0.444|0.10753|27|10|0.013473267326733|3.2828574257426
2024-02-10 17:33:34|DAILY|10547|943699|/equities/eastern-polymer-group-plc|MSCI_EEM_SMALLCAP|-8.1147410538971|20|-0.0195|1|-0.01948|7.55|0.13235|40.71|0.03481|0.05905|-0.0065072080372732|0.583|0.09831|24|12|0.048535140562249|3.1999789156626
2024-02-10 17:33:35|DAILY|10548|102671|/equities/ptg-energy|MSCI_EEM_SMALLCAP|8.6811341594439|29|-0.0387|1|-0.03867|8.7|-0.12857|33.38|-0.02688|0.00698|-0.0089191760850944|0.517|0.09365|29|11|-0.034768072289157|3.0705130522088
2024-02-10 17:33:36|DAILY|10549|50039|/equities/c-transmission|MSCI_EEM_SMALLCAP|-1.5387426987637|97||0|-0.38426|1.33|-0.16602|38.17|-0.01963|0.02244|-0.0079235607597701|0.5|0.14996|24|9|-0.082614624505929|4.736476284585
2024-02-10 17:33:37|DAILY|10550|100069|/equities/cofco-packagin|MSCI_EEM_SMALLCAP|6.7569061320249|40||0|0.01324|6.89|0.19298|74.54|0.09827|0.14193|0.22382283604563|0.385|0.09609|13|3|0.094447420634921|2.9092103174603
2024-02-10 17:33:39|DAILY|10551|27134|/equities/herdez|MSCI_EEM_SMALLCAP|44.072543554907|74|0.0916|1|0.09162|44.8|0.0704|50.63|0.01912|0.04369|0.046508238229029|0.632|0.12305|19|10|0.042416425120773|3.5202927536232
2024-02-10 17:33:39|DAILY|10552|1072979|/equities/golden-bull|MSCI_EEM_SMALLCAP|-3.1433130792773|27|-0.185|1|-0.18499|3.04|0.49445|39.58|0.05121|0.23924|0.36227554683726|0.583|0.38563|24|11|0.63676024590164|11.299293032787
2024-02-10 17:33:40|DAILY|10553|103219|/equities/csbc-corp|MSCI_EEM_SMALLCAP|-19.010589664798|42|-0.1363|1|-0.13629|17.9|-0.03034|31.9|0.01979|0.04155|0.021116725027219|0.6|0.0876|30|13|0.0030861723446894|2.7918076152305
2024-02-10 17:33:41|DAILY|10554|103654|/equities/farglory|MSCI_EEM_SMALLCAP|-58.590325619604|38||0|-0.00868|57.1|0.00174|34.29|-0.00145|0.02616|0.020774849623159|0.464|0.05464|28|10|0.046270812437312|1.8691805416249
2024-02-10 17:33:42|DAILY|10555|1012748|/equities/motech-industries|MSCI_EEM_SMALLCAP|-26.978681729798|20|-0.0558|1|-0.05576|25.4|-0.03482|44.14|0.09372|0.12487|0.11523668739949|0.5|0.115|22|11|0.11709191919192|3.7099818181818
2024-02-10 17:33:44|DAILY|10556|103437|/equities/mercuries-life|MSCI_EEM_SMALLCAP|-4.9293784646598|38|-0.0312|2|-0.02988|4.87|-0.04563|34.32|0.0018|0.02961|-0.021364322681873|0.429|0.04725|28|7|-0.072235470941884|1.653506012024
2024-02-10 17:33:45|DAILY|10557|103021|/equities/tong-yang|MSCI_EEM_SMALLCAP|79.136734532396|10|0.0599|1|0.05985|85|-0.02978|31.84|0.00101|0.0317|0.074139275110333|0.452|0.07092|31|6|0.081428714859438|2.5449638554217
2024-02-10 17:33:46|DAILY|10558|947157|/equities/aegis-logistics-ltd|MSCI_EEM_SMALLCAP|355.46704611033|17|0.0153|1|0.01534|373.85|0.04855|43.57|-0.00621|0.03641|0.060874324335231|0.739|0.14843|23|14|0.10867976424361|4.4596021611002
2024-02-10 17:33:47|DAILY|10559|18223|/equities/irb-infrastructure-developers|MSCI_EEM_SMALLCAP|59.231986951902|77|0.9726|1|0.97262|68.45|0.14145|30.39|-0.01414|0.04256|0.056155282409972|0.613|0.13792|31|12|0.27616110019646|4.6478555992142
2024-02-10 17:33:48|DAILY|10560|979333|/equities/woori-technology-investment-co-ltd|MSCI_EEM_SMALLCAP|-6703.7708978732|15||0|0.01613|6300|-0.11726|34.23|0.01685|0.11373|0.13545667076304|0.567|0.13762|30|7|0.1891911623439|4.9740153698367
2024-02-10 17:33:49|DAILY|10561|18114|/equities/engineers-india|MSCI_EEM_SMALLCAP|213.61417042734|60|0.6364|2|0.54645|226.4|-0.09669|35.52|0.01982|0.04362|0.0056693000540306|0.63|0.10027|27|14|0.1021021611002|3.4258497053045
2024-02-10 17:33:50|DAILY|10562|941309|/equities/agthia-group|MSCI_EEM_SMALLCAP|4.9766993075044|18|0.0013|2|-0.00969|5.11|0.04453|26.08|0.00766|0.03433|0.039698604639844|0.526|0.05376|38|11|0.053482142857143|2.0511617063492
2024-02-10 17:33:51|DAILY|10563|41694|/equities/padini-holdings-bhd|MSCI_EEM_SMALLCAP|3.456546310513|23|-0.0276|2|-0.03306|3.51|-0.0525|33.93|-0.01928|0.00976|0.012559574994925|0.621|0.08536|29|13|0.028145129224652|2.6129831013916
2024-02-10 17:33:52|DAILY|10564|103797|/equities/sinyi|MSCI_EEM_SMALLCAP|-29.558115962497|15||0|0.00516|29.2|0.00345|35.11|-0.00633|0.00859|0.0068611017726731|0.464|0.04744|28|12|0.00044834503510531|1.4674493480441
2024-02-10 17:33:53|DAILY|10565|1166358|/equities/boa-vista-servicos|MSCI_EEM_SMALLCAP|7.8245930645464|159|0.5831|2|0.11972|7.95|-0.12894|50|0.07662|0.12962|-0.074508078852954|0.545|0.1674|11|6|-0.0085084745762712|4.8453192090396
2024-02-10 17:33:55|DAILY|10566|18165|/equities/gujarat-narmada-valley-fert.|MSCI_EEM_SMALLCAP|-747.77685545297|15|-0.0773|1|-0.07734|671.7|0.11213|41.83|0.02749|0.08137|0.13239101175357|0.583|0.11138|24|7|0.18819155206287|4.0003418467584
2024-02-10 17:33:56|DAILY|10567|102163|/equities/d-l-industries|MSCI_EEM_SMALLCAP|6.3075299292867|25|0.0424|2|0.0229|6.7|0.06852|39.28|-0.0195|0.01556|0.017731806214761|0.6|0.09037|25|9|-0.0097842942345924|2.8287554671968
2024-02-10 17:33:57|DAILY|10568|19482|/equities/koza-madencilik|MSCI_EEM_SMALLCAP|46.530918261023|18||0|0.08195|50.7|-0.0315|30.7|0.01127|0.06072|0.06112164875356|0.636|0.14325|33|13|0.20767766990291|4.5628699029126
2024-02-10 17:33:57|DAILY|10569|103646|/equities/sercomm|MSCI_EEM_SMALLCAP|-134.00377496989|21|-0.0118|1|-0.01181|125.5|0.03252|32.57|-0.00187|0.02242|0.016682905525955|0.433|0.07778|30|10|0.068228686058175|2.465111334002
2024-02-10 17:33:58|DAILY|10570|100126|/equities/westchinacemen|MSCI_EEM_SMALLCAP|0.57444028928837|2|-0.0152|1|-0.01515|0.65|0.14444|48.14|0.01314|0.05073|0.023776858121447|0.571|0.09934|21|8|-0.044047430830039|3.2828735177866
2024-02-10 17:34:00|DAILY|10571|979824|/equities/samkang-mt-co-ltd|MSCI_EEM_SMALLCAP|-16910.202589254|15||0|-0.10814|15670|0.0233|31.97|0.03358|0.0766|0.11862630755008|0.656|0.14268|32|15|0.18302603664417|4.8910395371263
2024-02-10 17:34:01|DAILY|10572|1012368|/equities/taimed-biologics|MSCI_EEM_SMALLCAP|84.696415582628|22|0.0332|2|0.01837|88.7|-0.07387|25|-0.00865|0.04023|0.046438997006452|0.538|0.08325|39|8|0.027198795180723|3.1202841365462
2024-02-10 17:34:02|DAILY|10573|1012146|/equities/landmark-optoelectronics|MSCI_EEM_SMALLCAP|118.81166740167|5|0.2439|2|0.22897|131.5|-0.07407|30.09|-0.0084|0.02262|0.0063893158950781|0.667|0.11456|33|16|-0.045090270812437|3.5960481444333
2024-02-10 17:34:03|DAILY|10574|996059|/equities/movida-participacoes-sa|MSCI_EEM_SMALLCAP|-9.7093905415226|22||0|-0.22212|8.3|0.05227|35.75|0.01168|0.05337|0.057401408338304|0.536|0.14536|28|11|-0.02008023483366|4.6917602739726
2024-02-10 17:34:03|DAILY|10575|13209|/equities/medicare-group|MSCI_EEM_SMALLCAP|-4.900004307879|18|-0.1218|1|-0.1218|4.593|0.06003|62.44|0.02154|0.04898|-0.012007671497603|0.563|0.06702|16|6|-0.044806102362205|2.4165875984252
2024-02-10 17:34:05|DAILY|10576|100244|/equities/just-dial-ltd|MSCI_EEM_SMALLCAP|-898.43384550467|7||0|0.05199|854.9|0.08945|33.73|-0.01851|0.02726|0.073477318494869|0.467|0.10997|30|10|0.092532416502947|4.1456129666012
2024-02-10 17:34:06|DAILY|10577|103086|/equities/rexon-indu|MSCI_EEM_SMALLCAP|-46.729129735961|43|-0.1884|1|-0.18843|43.5|0.24362|34.11|0.03223|0.06619|0.058814996860338|0.643|0.09969|28|13|-0.011086258776329|3.2925416248746
2024-02-10 17:34:07|DAILY|10578|41640|/equities/ytl-corporation-bhd|MSCI_EEM_SMALLCAP|2.1025191718002|68|0.5853|2|0.56757|2.32|1.29397|40.83|0.0273|0.055|0.090540368909066|0.435|0.09167|23|7|0.11048608349901|2.9283717693837
2024-02-10 17:34:08|DAILY|10579|13694|/equities/mosenergo_rts|MSCI_EEM_SMALLCAP|3.1780987236794|36|0.125|2|0.0954|3.416|0.09891|36.37|-0.01573|0.01704|0.037198899831543|0.63|0.08999|27|11|0.066712881022616|3.0501887905605
2024-02-10 17:34:09|DAILY|10580|1161014|/equities/peijia-medical-ltd|MSCI_EEM_SMALLCAP|-5.3807536323019|26||0|-0.30308|4.53|-0.09112|44.85|0.04574|0.08127|0.01546104460083|0.65|0.17395|20|10|-0.1185010845987|5.9165238611714
2024-02-10 17:34:11|DAILY|10581|42628|/equities/athens-water|MSCI_EEM_SMALLCAP|-6.1113208946094|11|0.0243|1|0.02435|5.89|-0.05116|42.21|-0.01806|0.00338|-0.0042666024479418|0.75|0.08489|24|14|-0.0080635386119257|2.6406891495601
2024-02-10 17:34:12|DAILY|10582|103082|/equities/yungtay|MSCI_EEM_SMALLCAP|64.449957578057|130|0.0868|2|0.02208|64.8|0.01116|32.46|-0.0093|0.00779|0.0085077429138947|0.385|0.05444|13|5|0.0097150635208711|1.334998185118
2024-02-10 17:34:13|DAILY|10583|42672|/equities/sarantiseg|MSCI_EEM_SMALLCAP|8.8089268204769|25|0.1176|1|0.11765|9.5|-0.03643|90.82|-0.0002|0.01719|-0.01072189875589|0.636|0.10813|11|8|0.030390029325513|3.0634369501466
2024-02-10 17:34:14|DAILY|10584|987128|/equities/shanghai-jin-jiang-intl-hotels|MSCI_EEM_SMALLCAP|3.0379070360151|19|0.0372|2|0.01311|3.09|0.05172|36.47|0.03476|0.05695|0.07592640859778|0.6|0.0937|15|7|0.13866371681416|2.7920123893805
2024-02-10 17:34:14|DAILY|10585|103234|/equities/cmc-magnetics|MSCI_EEM_SMALLCAP|-11.266788487107|19||0|-0.01389|10.65|-0.06494|30.41|0.02076|0.05962|0.039072390592486|0.563|0.0704|32|9|0.037602421796166|2.6389162462159
2024-02-10 17:34:16|DAILY|10586|997897|/equities/dentium|MSCI_EEM_SMALLCAP|-122652.72387459|17||0|-0.11382|109000|0.14525|36.36|0.03276|0.06751|0.072246986392964|0.643|0.13259|28|13|0.11828239845261|4.2063278529981
2024-02-10 17:34:17|DAILY|10587|103590|/equities/unizyx-holding|MSCI_EEM_SMALLCAP|-49.294238674738|23|-0.0631|1|-0.06307|46.05|-0.04932|28.5|-0.00291|0.03641|0.03615406009544|0.647|0.10535|34|15|0.12728758829465|3.7373955600404
2024-02-10 17:34:18|DAILY|10588|50022|/equities/china-dongxian|MSCI_EEM_SMALLCAP|0.27396155256811|31|0.2199|2|0.14815|0.31|0.25|46.71|0.00861|0.04549|0.071391743770533|0.524|0.14051|21|7|-0.053317507418398|4.37662512364
2024-02-10 17:34:19|DAILY|10589|41407|/equities/aesgener|MSCI_EEM_SMALLCAP|-81.195887355209|20||0|0|81.06|0.07562|30.67|-0.02759|0.04061|0.036767775380213|0.433|0.04276|30|4|-0.016395101171459|1.8060617678381
2024-02-10 17:34:20|DAILY|10590|50054|/equities/361-degrees|MSCI_EEM_SMALLCAP|3.2583883251091|13|-0.0134|1|-0.0134|3.68|0.03886|52.63|0.1095|0.13964|0.210361106706|0.632|0.12774|19|10|0.1369337944664|4.3242677865613
2024-02-10 17:34:22|DAILY|10591|950528|/equities/unisem-m-bhd|MSCI_EEM_SMALLCAP|-3.374275761007|3|-0.0095|1|-0.00949|3.13|-0.00629|41.83|0.06362|0.09839|0.069709785122821|0.417|0.10593|24|8|0.14124751491054|3.4068817097416
2024-02-10 17:34:22|DAILY|10592|1073430|/equities/ten-square-games|MSCI_EEM_SMALLCAP|94.127291544677|8|0.0078|1|0.0078|103.3|0.05356|37.96|-0.02256|0.04002|-0.018633492459289|0.593|0.13799|27|11|-0.0024282945736435|4.504753875969
2024-02-10 17:34:23|DAILY|10593|1141275|/equities/ivd-medical-holding-ltd|MSCI_EEM_SMALLCAP|1.7975443833176|93|0.6538|1|0.65385|2.15|-0.04412|48|-0.00698|0.03533|-0.056594259658858|0.421|0.1467|19|8|0.031136454183267|4.9969352589641
2024-02-10 17:34:24|DAILY|10594|1052835|/equities/grupo-traxion|MSCI_EEM_SMALLCAP|-34.238896067287|25|-0.0048|1|-0.00476|31.33|-0.10757|72.21|0.13939|0.18334|0.30992949099571|0.429|0.1467|14|5|0.1022154589372|4.4031652173913
2024-02-10 17:34:25|DAILY|10595|953717|/equities/sunny-friend-environmental-tech|MSCI_EEM_SMALLCAP|-112.1313327209|24||0|-0.06222|105.5|0.01595|34.79|0.01363|0.03807|0.0011248215269306|0.429|0.05024|28|5|-0.068989969909729|1.775408224674
2024-02-10 17:34:27|DAILY|10596|18256|/equities/karur-vysya-bank|MSCI_EEM_SMALLCAP|175.93395126002|104||0|0.40222|183.2|0.09744|39.78|0.03873|0.08296|0.066398263108033|0.739|0.12205|23|11|0.15406090373281|4.1743742632613
2024-02-10 17:34:28|DAILY|10597|18403|/equities/strides-arcolab|MSCI_EEM_SMALLCAP|633.25656122403|104|0.5235|2|0.47113|700.55|0.08043|53.82|0.05892|0.1102|0.044100639568613|0.765|0.11867|17|8|0.11555992141454|4.2242838899804
2024-02-10 17:34:28|DAILY|10598|985148|/equities/cleopatra-hospital|MSCI_EEM_SMALLCAP|4.5196614252161|4|-0.0236|1|-0.02364|5.37|0.15546|43.26|0.00013|0.02528|0.026279619448676|0.565|0.10628|23|13|0.01549498997996|3.4819278557114
2024-02-10 17:34:29|DAILY|10599|1096080|/equities/china-renaissance-holdings|MSCI_EEM_SMALLCAP|-7.2699999820772|225||0|0.01253|7.27|-0.00692|48.19|0.03374|0.09203|0.067699921079074|0.625|0.16274|16|7|-0.022506532663317|3.996040201005
2024-02-10 17:34:30|DAILY|10600|943499|/equities/tian-lun-gas|MSCI_EEM_SMALLCAP|3.5170537407781|4||0|0.05627|4.13|-0.09358|53.05|0.03228|0.08717|-0.060096836434854|0.368|0.11354|19|7|-0.019296735905045|3.8239090009891
2024-02-10 17:34:32|DAILY|10601|102505|/equities/esso-bk|MSCI_EEM_SMALLCAP|8.6378386460151|2||0|-0.01064|9.3|-0.05899|34.31|0.00242|0.0386|0.056844217891313|0.621|0.10277|29|12|0.038414658634538|3.2409658634538
2024-02-10 17:34:33|DAILY|10602|19583|/equities/tekfen-holding|MSCI_EEM_SMALLCAP|41.477936275995|8|0.1075|2|0.07946|45.1|-0.11512|37.89|0.06789|0.11134|0.080175221297467|0.593|0.11086|27|11|0.14053495145631|3.7535922330097
2024-02-10 17:34:34|DAILY|10603|42644|/equities/hell.petrol|MSCI_EEM_SMALLCAP|7.3199537224554|5|0.0285|2|0.01325|7.65|0.03851|35.14|0.00092|0.02208|0.028219675600711|0.586|0.07864|29|12|0.0084320625610948|2.6881075268817
2024-02-10 17:34:35|DAILY|10604|1093999|/equities/hyosung-chemical|MSCI_EEM_SMALLCAP|-80345.558045145|90||0|-0.16023|71800|-0.08458|31.43|0.02828|0.08007|0.074565462786688|0.667|0.14517|30|13|0.00074806201550396|4.6336666666667
2024-02-10 17:34:35|DAILY|10605|979768|/equities/amicogen-inc|MSCI_EEM_SMALLCAP|-6749.157458557|40||0|-0.15833|6060|-0.43717|35.36|-0.02406|0.03752|-0.0066227642141969|0.75|0.12745|28|12|-0.057374149659864|4.3362623906706
2024-02-10 17:34:37|DAILY|10606|1156019|/equities/powerlong-commercial-mgmt-holdings|MSCI_EEM_SMALLCAP|2.2740434726849|31|-0.0122|2|-0.06475|2.6|-0.14568|51.68|0.1014|0.14024|0.083786008887904|0.632|0.19494|19|10|-0.022550395256917|6.4881057312253
2024-02-10 17:34:38|DAILY|10607|50507|/equities/anima-on|MSCI_EEM_SMALLCAP|4.0474959853504|62|0.2965|2|0.20528|4.11|0.54221|38.44|0.0325|0.09357|0.026700563620999|0.48|0.16746|25|8|-0.0071311154598826|5.6239530332681
2024-02-10 17:34:39|DAILY|10608|969094|/equities/pou-sheng-international|MSCI_EEM_SMALLCAP|-0.64844879748012|18||0|-0.01613|0.61|-0.08076|33.17|-0.05468|-0.01555|0.0068825881489315|0.6|0.14633|30|15|-0.078936758893281|4.633564229249
2024-02-10 17:34:40|DAILY|10609|13696|/equities/nmtp_rts|MSCI_EEM_SMALLCAP|11.957880117273|32|0.1035|2|0.02965|12.5|1.69264|58|0.09985|0.14987|0.21074291021144|0.412|0.10969|17|6|0.071654867256637|3.5592202556539
2024-02-10 17:34:41|DAILY|10610|943449|/equities/jncec|MSCI_EEM_SMALLCAP|-1.6239334159421|23||0|0.00654|1.54|-0.12234|40.96|-0.00447|0.04599|0.03076316456516|0.583|0.09657|24|9|0.046866666666667|3.3594606965174
2024-02-10 17:34:43|DAILY|10611|100071|/equities/sinopec-kanton|MSCI_EEM_SMALLCAP|-3.5029550492931|15||0|0.05016|3.35|0.01592|38.38|-0.01596|0.00989|-0.011662829327871|0.423|0.08256|26|8|0.020465415019763|2.6282134387352
2024-02-10 17:34:44|DAILY|10612|980727|/equities/thoresen-thai-agencies-be|MSCI_EEM_SMALLCAP|0.16528594934032|10|0.0292|1|0.02924|0.176|0.03389|12.4|0.01569|0.05688|0.048914538345242|0.524|0.04252|84|9|0.086936251189343|1.2555870599429
2024-02-10 17:34:45|DAILY|10613|13218|/equities/qa-nat-cement|MSCI_EEM_SMALLCAP|-4.4316129811598|1||0|0|4.072|-0.04583|56.78|0.05303|0.07777|0.060452022454235|0.5|0.06409|18|4|-0.017485322896282|2.0010636007828
2024-02-10 17:34:46|DAILY|10614|12889|/equities/t-m-g-holding|MSCI_EEM_SMALLCAP|34.721886436982|134|3.5842|1|3.58422|43|-0.0548|32.04|-0.04386|-0.01416|0.037802718182356|0.556|0.10199|27|12|0.20285370741483|3.8208647294589
2024-02-10 17:34:47|DAILY|10615|1131567|/equities/china-tobacco-international-co-ltd|MSCI_EEM_SMALLCAP|-9.9567780252189|36||0|-0.085|9.15|-0.10072|44.41|-0.03737|0.01766|0.011999401013295|0.682|0.11233|22|8|-0.040429841897233|3.5659486166008
2024-02-10 17:34:49|DAILY|10616|37730|/equities/grupa-azoty-sa|MSCI_EEM_SMALLCAP|-24.445995861937|18||0|0.05119|23|-0.0569|46.14|0.04815|0.08599|0.050568912614162|0.682|0.12967|22|10|0.010070736434108|3.9255503875969
2024-02-10 17:34:50|DAILY|10617|1162598|/equities/kangji-medical-holdings-ltd|MSCI_EEM_SMALLCAP|-6.7160547467444|35||0|-0.06555|6.13|-0.02839|35.75|-0.00718|0.02766|-0.016173227093044|0.583|0.14863|24|9|-0.11367376681614|4.6229316143498
2024-02-10 17:34:51|DAILY|10618|992657|/equities/foxsemicon-integrated-technology-in|MSCI_EEM_SMALLCAP|203.11800589816|59|0.1068|1|0.10677|212.5|-0.035|30.26|-0.00529|0.03284|0.025807011781645|0.419|0.09034|31|8|0.044407630522088|2.9538313253012
2024-02-10 17:34:51|DAILY|10619|1062839|/equities/mlp-saglik|MSCI_EEM_SMALLCAP|149.67683311545|18|0.1017|2|0.09044|167.6|1.11278|44.04|0.06432|0.11664|0.20352970953742|0.348|0.12508|23|4|0.27251844660194|4.4143757281553
2024-02-10 17:34:52|DAILY|10620|999097|/equities/china-oriental-group-co-ltd|MSCI_EEM_SMALLCAP|1.175428606373|75|-0.0709|1|-0.07087|1.18|0.11404|40.78|0.01479|0.04811|0.029840818859577|0.565|0.12736|23|11|-0.063899209486166|3.7368675889328
2024-02-10 17:34:54|DAILY|10621|18033|/equities/basf-india|MSCI_EEM_SMALLCAP|2908.7257351176|62|0.1998|2|0.12899|3213.1001|0.06428|41.61|0.01815|0.06048|0.11613537856529|0.522|0.10118|23|9|0.14566797642436|3.5725157170923
2024-02-10 17:34:55|DAILY|10622|43922|/equities/dpc|MSCI_EEM_SMALLCAP|-6981.8459822831|17||0|-0.02699|6490|-0.00781|39.12|0.09602|0.14413|0.12409366603615|0.577|0.14746|26|10|0.096772507260407|4.737440464666
2024-02-10 17:34:56|DAILY|10623|100051|/equities/asia-cement-ch|MSCI_EEM_SMALLCAP|-2.281300657561|11|-0.0046|1|-0.00457|2.18|-0.29885|37.62|-0.0017|0.03235|-0.061746212399776|0.423|0.11251|26|8|-0.14175809716599|3.5273502024292
2024-02-10 17:34:57|DAILY|10624|103155|/equities/johnson|MSCI_EEM_SMALLCAP|-68.285295381812|76||0|-0.05124|64.8|-0.12994|25.61|-0.02342|0.00733|-0.0099583936118361|0.389|0.09393|36|11|0.0042326980942828|3.2139759277834
2024-02-10 17:34:58|DAILY|10625|947275|/equities/balaji-amines-ltd|MSCI_EEM_SMALLCAP|-2496.7792274783|13||0|-0.06762|2200.8|0.11095|35.93|0.11654|0.17489|0.25634656290962|0.643|0.1193|28|9|0.21546856581532|4.3325844793713
2024-02-10 17:34:59|DAILY|10626|19509|/equities/migros-ticaret|MSCI_EEM_SMALLCAP|403.48998124742|22||0|0.19649|443|0.96348|43.87|0.14268|0.17128|0.27778524482796|0.522|0.10878|23|9|0.31979223300971|3.7425932038835
2024-02-10 17:35:00|DAILY|10627|1008732|/equities/china-new-higher-education-group|MSCI_EEM_SMALLCAP|-2.2518669545758|15|0.0905|1|0.09045|2.17|-0.08716|49.9|0.09961|0.14348|0.05684912401416|0.7|0.16824|20|13|0.026788537549407|5.2415533596838
2024-02-10 17:35:01|DAILY|10628|50002|/equities/china-zhongwan|MSCI_EEM_SMALLCAP|-1.9146783350319|4|0.0307|1|0.03067|1.68|-0.07282|40.6|0.00289|0.06038|0.061828633157014|0.3|0.12771|10|2|-0.10238141809291|4.4676210268949
2024-02-10 17:35:02|DAILY|10629|18741|/equities/iochp-maxion-on-nm|MSCI_EEM_SMALLCAP|-12.605987529508|23|-0.0345|1|-0.03445|11.77|0.11651|38.46|-0.00599|0.03087|-0.0082114829434298|0.5|0.11134|26|8|-0.019035225048924|4.0534031311155
2024-02-10 17:35:03|DAILY|10630|12888|/equities/elsewedy-cable|MSCI_EEM_SMALLCAP|30.475489614898|116|0.5528|2|0.50143|31.5|-0.02346|30.45|-0.01377|0.01693|0.081731446512494|0.552|0.11218|29|11|0.13431663326653|3.6921913827655
2024-02-10 17:35:05|DAILY|10631|103255|/equities/chin-poon-ind|MSCI_EEM_SMALLCAP|-46.909542762856|23||0|-0.05142|45.2|0.22179|27.11|-0.01175|0.01577|0.035026419733579|0.667|0.0823|36|17|0.062320641282565|2.9072875751503
2024-02-10 17:35:06|DAILY|10632|1082079|/equities/wise-talent-information-technology|MSCI_EEM_SMALLCAP|-4.6703678535768|46||0|-0.27739|4.09|-0.15774|48.35|0.05421|0.08619|-0.035033966991272|0.65|0.13449|20|10|-0.080426877470356|5.3891057312253
2024-02-10 17:35:07|DAILY|10633|103389|/equities/sincere|MSCI_EEM_SMALLCAP|-24.623538818726|27|-0.1012|1|-0.10119|22.65|-0.11789|30.38|0.03016|0.07731|0.059526708567701|0.5|0.11247|32|11|0.080427855711423|3.7850070140281
2024-02-10 17:35:08|DAILY|10634|1012379|/equities/pharmaengine|MSCI_EEM_SMALLCAP|-108.63768182831|14||0|0.08342|106.5|0.07843|37.85|0.05601|0.10703|0.072336340829669|0.5|0.11315|26|7|0.089775325977934|3.7532918756269
2024-02-10 17:35:09|DAILY|10635|1117969|/equities/china-kepei-education-group|MSCI_EEM_SMALLCAP|-1.3024863862071|127||0|-0.48018|1.18|-0.10381|31.64|-0.04626|-0.01524|-0.0071910981752968|0.5|0.14709|28|11|-0.066955533596838|4.9759654150198
2024-02-10 17:35:11|DAILY|10636|950273|/equities/globetronics-tech-bhd|MSCI_EEM_SMALLCAP|-1.6264407120325|32|-0.0745|1|-0.07453|1.49|0.07108|40.63|0.00833|0.04188|0.028971826001139|0.417|0.10607|24|9|-0.013764413518887|3.3747236580517
2024-02-10 17:35:12|DAILY|10637|43462|/equities/kumho-tire|MSCI_EEM_SMALLCAP|5718.3038592004|11|0.1899|2|0.10508|6520|-0.12158|40.44|0.01227|0.04196|0.053516097314593|0.48|0.11003|25|10|0.078624877571009|3.587069539667
2024-02-10 17:35:12|DAILY|10638|1061667|/equities/hana-materials|MSCI_EEM_SMALLCAP|-51537.965709614|8||0|-0.0316|47500|0.01003|34.37|-0.02495|0.02013|0.059178961851253|0.467|0.13352|30|9|0.14186994219653|4.4303651252408
2024-02-10 17:35:13|DAILY|10639|979582|/equities/anterogen-co-ltd|MSCI_EEM_SMALLCAP|-14853.937578972|20||0|-0.06616|13550|0.01488|33.57|-0.029|0.05054|0.064444512767971|0.533|0.1549|30|8|-0.015197855750487|5.4238323586745
2024-02-10 17:35:14|DAILY|10640|103360|/equities/cathay-red|MSCI_EEM_SMALLCAP|18.256061423489|7|0.0226|2|0.01604|19|0.13822|39.64|0.0091|0.02966|0.031586270583611|0.4|0.04462|25|5|-0.0026008024072217|1.387297893681
2024-02-10 17:35:16|DAILY|10641|103196|/equities/hsin-kuang-ste|MSCI_EEM_SMALLCAP|-57.731705791732|20||0|0.03791|57.5|0.13778|32.63|0.02059|0.05683|0.10839522033134|0.433|0.10016|30|9|0.095809619238477|3.2715761523046
2024-02-10 17:35:16|DAILY|10642|993203|/equities/pnb-housing-finance-ltd|MSCI_EEM_SMALLCAP|761.56329734939|100|0.2072|1|0.20721|825.85|0.10866|39.96|0.05292|0.12121|0.1238277028001|0.565|0.11648|23|8|0.11637328094303|4.2208467583497
2024-02-10 17:35:17|DAILY|10643|18302|/equities/ncc|MSCI_EEM_SMALLCAP|195.61817147989|60|0.3573|1|0.35725|225.1|0.09907|38.36|0.03431|0.06369|0.10116723416347|0.72|0.1437|25|14|0.19463752455796|4.3886326129666
2024-02-10 17:35:18|DAILY|10644|1166255|/equities/eoflow-co-ltd|MSCI_EEM_SMALLCAP|3752.6385997836|3|0.1519|2|0.03384|4735|-0.83162|23.51|-0.32537|0.20684|-0.039016669769858|0.457|0.21191|35|10|-1.3357212121212|5.4628703030303
2024-02-10 17:35:19|DAILY|10645|1169011|/equities/intelbras-sa-industria-de-telecomun|MSCI_EEM_SMALLCAP|-21.877933672852|24||0|-0.0345|19.59|-0.19288|45.5|0.02747|0.06429|0.046173219260507|0.438|0.12257|16|3|0.031193075898802|3.939672436751
2024-02-10 17:35:21|DAILY|10646|17995|/equities/alok-industries|MSCI_EEM_SMALLCAP|-35.029606107111|15|-0.0534|2|-0.03704|29.9|0.56412|27.53|0.30651|0.37249|0.36376443098793|0.528|0.13212|36|14|0.54156815920398|4.1092915422886
2024-02-10 17:35:22|DAILY|10647|953529|/equities/lenta-ltd|MSCI_EEM_SMALLCAP|-1.9274358315773|70||0|-0.47461|1.5|-0.1022|26.5|-0.03554|0.01374|0.038144135360622|0.5|0.0691|18|5|-0.048593406593407|3.2835787545788
2024-02-10 17:35:23|DAILY|10648|41661|/equities/airasia-bhd|MSCI_EEM_SMALLCAP|-0.75230215334749|27||0|-0.13497|0.705|0.02825|35|0.01627|0.06444|0.054171631719313|0.571|0.12637|28|11|-0.030955268389662|3.9279681908549
2024-02-10 17:35:24|DAILY|10649|100272|/equities/vaibhav-glo|MSCI_EEM_SMALLCAP|449.24989960653|26|0.0615|1|0.06155|458.8|0.10396|39.72|0.12787|0.16104|0.20634854561744|0.64|0.1281|25|12|0.139942043222|4.1582966601179
2024-02-10 17:35:24|DAILY|10650|950325|/equities/ioi-properties-group-bhd|MSCI_EEM_SMALLCAP|2.0063199427374|26|0.1932|2|0.16304|2.14|0.11515|46.71|0.02827|0.05339|0.066881042761436|0.476|0.08218|21|7|0.075250497017893|2.7587107355865
2024-02-10 17:35:26|DAILY|10651|990647|/equities/zhuguang-holdings-group-co-ltd|MSCI_EEM_SMALLCAP|-0.26660012284371|49|-0.3471|1|-0.34706|0.222|-0.28567|60.25|0.00542|0.09465|0.018979078880962|0.438|0.16991|16|5|-0.070304347826087|5.5884545454545
2024-02-10 17:35:27|DAILY|10652|37811|/equities/warsaw-stock-exchange-sa|MSCI_EEM_SMALLCAP|41.869876482737|81|0.1561|2|0.14137|43.76|0.03411|41.39|-0.0049|0.0169|-0.019953382969863|0.522|0.06179|23|10|0.021759689922481|1.9641812015504
2024-02-10 17:35:28|DAILY|10653|43575|/equities/jw-pharmac|MSCI_EEM_SMALLCAP|-34598.930984588|8|0.0464|1|0.04644|33800|0.09092|39.31|0.00527|0.05581|-0.086186545861509|0.423|0.1201|26|10|-0.4601185617104|4.1043896987366
2024-02-10 17:35:29|DAILY|10654|978765|/equities/thyrocare-technologies-ltd|MSCI_EEM_SMALLCAP|-659.84914904394|10|-0.0195|1|-0.01952|607.75|0.082|42.04|0.00587|0.05368|0.076321405126609|0.625|0.09844|24|11|0.047931237721022|3.7112996070727
2024-02-10 17:35:30|DAILY|10655|1056491|/equities/bk-brasil-operacao|MSCI_EEM_SMALLCAP|-5.4166195822501|5||0|0.01057|4.78|-0.1638|33.93|-0.01461|0.03361|-0.022656865874109|0.7|0.15619|30|13|-0.045536203522505|5.3544432485323
2024-02-10 17:35:32|DAILY|10656|102384|/equities/robinsons-reta|MSCI_EEM_SMALLCAP|-38.159358716129|123||0|-0.31857|36.15|-0.01759|44.2|0.01168|0.03921|-0.015334724562142|0.7|0.09195|20|10|-0.058889662027833|2.7260149105368
2024-02-10 17:35:33|DAILY|10657|39850|/equities/bajaj-corp-ltd|MSCI_EEM_SMALLCAP|212.15885474999|28||0|-0.0656|212.25|0.0332|52.16|0.05992|0.08093|0.04070251961004|0.737|0.11149|19|12|0.016813359528487|3.3890933202358
2024-02-10 17:35:33|DAILY|10658|19431|/equities/gubre-fabrik.|MSCI_EEM_SMALLCAP|145.25684639223|1||0|0|163.6|0.21891|54.21|0.37346|0.43823|0.60491214781544|0.632|0.14796|19|8|0.35140388349515|4.6684980582524
2024-02-10 17:35:34|DAILY|10659|18035|/equities/beml|MSCI_EEM_SMALLCAP|-3949.6962602745|1||0|0|3247.1499|0.43053|46.27|0.11059|0.14122|0.090040260662363|0.818|0.11194|22|12|0.16193516699411|3.9546650294695
2024-02-10 17:35:35|DAILY|10660|19370|/equities/dogan-holding|MSCI_EEM_SMALLCAP|12.722811612396|23|0.1478|1|0.14781|13.9|0.25655|40.32|0.04782|0.10184|0.18622478666972|0.56|0.12168|25|8|0.25175825242718|3.963454368932
2024-02-10 17:35:37|DAILY|10661|979194|/equities/green-cross-cell-corp|MSCI_EEM_SMALLCAP|36406.49022249|4|-0.0338|1|-0.03383|38550|0.07547|30.33|-0.06041|-0.00889|0.0056723534185234|0.467|0.15033|15|6|0.0053689956331878|3.8986703056769
2024-02-10 17:35:38|DAILY|10662|1166991|/equities/radiance-holdings-group-co-ltd|MSCI_EEM_SMALLCAP|-3.4075879874861|15|-0.1778|1|-0.17778|2.59|-0.02133|36.14|-0.06046|-0.0335|-0.062979393198427|0.455|0.12557|22|10|-0.021274412855377|4.3977119901112
2024-02-10 17:35:38|DAILY|10663|979452|/equities/kona-i-co-ltd|MSCI_EEM_SMALLCAP|-17147.791309726|18||0|-0.03012|16100|-0.06282|28.83|-0.04821|0.00306|0.021674707801189|0.6|0.12107|30|11|0.07221201814059|4.2491587301587
2024-02-10 17:35:39|DAILY|10664|980648|/equities/thanachart-capital-pcl-be|MSCI_EEM_SMALLCAP|-1.2919191170579|8||0|-0.02308|1.27|-0.01665|5.93|0.00251|0.02102|0.016321458323007|0.585|0.00991|176|0|-0.0024123809523811|0.050618095238095
2024-02-10 17:35:40|DAILY|10665|1052402|/equities/qudian-inc|MSCI_EEM_SMALLCAP|1.9894183939678|46|0.3051|1|0.30508|2.31|-0.22222|42.96|0.04632|0.13663|0.11731941937384|0.435|0.22277|23|8|0.080688286544046|7.2919525653437
2024-02-10 17:35:42|DAILY|10666|102222|/equities/dmci-holdings|MSCI_EEM_SMALLCAP|10.209751525327|29|0.1418|2|0.1259|11|-0.03904|39.12|0.02262|0.05375|0.023487515793789|0.4|0.08587|25|6|0.081707753479125|2.8590039761431
2024-02-10 17:35:43|DAILY|10667|979653|/equities/wonik-qnc-corp|MSCI_EEM_SMALLCAP|-31065.9209148|8|-0.0412|1|-0.04124|27900|0.08466|32|-0.03728|-5.0E-5|0.028254888648136|0.688|0.12592|32|13|0.10061881668283|3.9939340446169
2024-02-10 17:35:44|DAILY|10668|1012843|/equities/tanvex-biopharma|MSCI_EEM_SMALLCAP|-65.544867855588|26||0|-0.01229|64.3|-0.08157|30.19|0.17464|0.21515|-0.0030899423179712|0.563|0.11856|32|13|0.2122492431887|3.952893037336
2024-02-10 17:35:44|DAILY|10669|1072173|/equities/cafe24|MSCI_EEM_SMALLCAP|-25322.570919766|15|-0.1863|1|-0.18631|21400|1.03246|26.84|-0.11132|0.24393|0.076350767622277|0.474|0.19055|38|12|-1.1944342359768|4.6722688588008
2024-02-10 17:35:45|DAILY|10670|43387|/equities/hyundai-development-co|MSCI_EEM_SMALLCAP|7770.378887144|9|0.2593|2|0.21478|8710|0.07015|37.81|-0.00203|0.0234|-0.010918717772701|0.519|0.08837|27|11|-0.000865889212828|2.7381865889213
2024-02-10 17:35:47|DAILY|10671|1095935|/equities/hua-medicine|MSCI_EEM_SMALLCAP|-1.9253939521138|35||0|-0.13661|1.58|0.03454|40.75|0.07058|0.13339|0.075558622817564|0.583|0.19978|24|10|-0.01546442687747|6.0021501976285
2024-02-10 17:35:48|DAILY|10672|50069|/equities/shineway-pharm|MSCI_EEM_SMALLCAP|7.2884964966905|29|0.0983|2|0.08525|8.02|-0.06337|39.32|-0.01417|0.02377|0.018039498781456|0.6|0.10281|25|11|0.041311572700297|3.4331721068249
2024-02-10 17:35:49|DAILY|10673|29589|/equities/transportadora-de-gas-del-sur-sa|MSCI_EEM_SMALLCAP|-15.080249285031|3|0.018|1|0.01805|13.54|0.14513|36.82|-0.02765|0.02454|0.078663296164511|0.679|0.15131|28|12|0.12333785091965|5.1935256534366
2024-02-10 17:35:49|DAILY|10674|1167308|/equities/aeris-industria-e-comercio-de-equip|MSCI_EEM_SMALLCAP|-0.84139835025298|26|-0.0833|1|-0.08333|0.77|-0.06667|39.1|0.02546|0.06338|-0.0925323644195|0.5|0.18287|20|9|-0.18108550185874|5.4948921933086
2024-02-10 17:35:50|DAILY|10675|962574|/equities/aes-tiete-energia-sa|MSCI_EEM_SMALLCAP|-11.304614200276|18||0|-0.11542|10.27|-0.00274|35.89|-0.01394|0.01358|-0.02084167531155|0.571|0.08007|28|12|-0.019208414872798|2.6783405088063
2024-02-10 17:35:52|DAILY|10676|1161013|/equities/central-china-new-life-ltd|MSCI_EEM_SMALLCAP|-1.54242182506|57||0|-0.3198|1.34|-0.16878|39.36|-0.03349|0.00848|-0.065002907043591|0.455|0.15564|22|7|-0.14063449023861|4.8639739696312
2024-02-10 17:35:53|DAILY|10677|19513|/equities/mardin-cimento|MSCI_EEM_SMALLCAP|59.472365469368|9|0.0467|2|-0.00382|65.15|-0.07952|29.2|-0.00403|0.0435|0.099928135319725|0.571|0.12991|35|12|0.28328446601942|4.1266281553398
2024-02-10 17:35:54|DAILY|10678|979379|/equities/daea-ti-co-ltd|MSCI_EEM_SMALLCAP|-3569.0320865842|39|-0.0307|1|-0.03066|3320|0.03008|26.26|-0.04381|-0.00067|0.017474122828763|0.605|0.12321|38|17|0.012169884169884|3.8952625482625
2024-02-10 17:35:55|DAILY|10679|979662|/equities/kuk-il-paper-mfg-co-ltd|MSCI_EEM_SMALLCAP|-1375.3082914591|69||0|-0.65517|800|0.0048|46.25|-0.00888|0.03762|-0.093548530626013|0.5|0.13425|16|5|-0.19448514851485|4.32925
2024-02-10 17:35:56|DAILY|10680|943443|/equities/gapack|MSCI_EEM_SMALLCAP|-1.8091508754472|9||0|0.06173|1.72|-0.07403|45.5|0.01417|0.05318|0.017329661988423|0.545|0.13426|22|9|-0.030685827552032|4.2119573835481
2024-02-10 17:35:58|DAILY|10681|18756|/equities/marcopolo-pn-n2|MSCI_EEM_SMALLCAP|7.5679827486023|65|0.4064|1|0.40641|8.34|1.36479|45.62|0.05765|0.09511|0.068847389089531|0.619|0.11281|21|11|0.1057084148728|3.9529109589041
2024-02-10 17:35:59|DAILY|10682|979766|/equities/partron-co-ltd|MSCI_EEM_SMALLCAP|-8350.5737183074|30||0|0.0037|8140|-0.01578|45.5|0.01194|0.04649|0.0075942695291458|0.636|0.08875|22|10|-0.023258252427184|2.8473970873786
2024-02-10 17:35:59|DAILY|10683|1163131|/equities/ocumension-therapeutics|MSCI_EEM_SMALLCAP|-5.6169048112427|114||0|-0.4192|4.96|0.07527|35.05|-0.00781|0.04436|-0.016666505772457|0.545|0.18709|22|8|-0.15974660633484|5.6876470588235
2024-02-10 17:36:00|DAILY|10684|950210|/equities/dufu-tech-corp-bhd|MSCI_EEM_SMALLCAP|-1.874700960194|5|0.0056|1|0.00562|1.79|-0.01111|33.4|0.01161|0.05373|0.041995927743012|0.7|0.11884|30|14|0.060919483101392|3.8535944333996
2024-02-10 17:36:01|DAILY|10685|979274|/equities/jusung-engineering-co-ltd|MSCI_EEM_SMALLCAP|-34034.526324771|6||0|-0.01926|30550|-0.08247|30.53|-0.02108|0.02993|0.093210653602755|0.706|0.13041|34|14|0.18547842761266|4.4665378715244
2024-02-10 17:36:03|DAILY|10686|980078|/equities/pharma-reaserch-products-co-ltd|MSCI_EEM_SMALLCAP|-113539.29456052|9|-0.0382|1|-0.03818|103300|-0.06528|36.57|-0.01741|0.0381|0.10506646385626|0.571|0.11399|28|9|0.14150678294574|4.015605620155
2024-02-10 17:36:04|DAILY|10687|100104|/equities/chinasouthcity|MSCI_EEM_SMALLCAP|-0.26261059003432|88||0|-0.50118|0.212|-0.13265|42|-0.00061|0.0527|0.0025052467714442|0.591|0.10792|22|11|-0.11720079129575|3.8372363996044
2024-02-10 17:36:05|DAILY|10688|40451|/equities/kombassan-holding-as|MSCI_EEM_SMALLCAP|12.341326929471|18|0.0955|1|0.09551|13.42|-0.02025|32.68|0.07305|0.13144|0.24655138166216|0.452|0.16839|31|10|0.26954854368932|5.5188475728155
2024-02-10 17:36:06|DAILY|10689|43394|/equities/dongwon-f---b|MSCI_EEM_SMALLCAP|31229.880397473|121|0.1462|2|0.13058|32900|-0.05894|42.67|-0.51376|0.37934|-0.006184520318776|0.333|0.25836|21|4|-0.25193602362205|2.8027322834646
2024-02-10 17:36:06|DAILY|10690|979665|/equities/medipost-co-ltd|MSCI_EEM_SMALLCAP|-7880.3368634276|17|-0.0779|1|-0.07792|7100|-0.01207|33.67|-0.0385|0.00023|-0.048325463793128|0.533|0.13141|30|11|-0.10995516569201|3.9408703703704
2024-02-10 17:36:08|DAILY|10691|979796|/equities/tes-co-ltd|MSCI_EEM_SMALLCAP|-20000.52112674|89|-0.076|1|-0.076|18480|-0.07372|33.79|-0.05453|-0.00308|-0.019897483384219|0.5|0.10417|28|6|0.010227272727273|3.5716953578337
2024-02-10 17:36:09|DAILY|10692|986320|/equities/dilip-buildcon-ltd|MSCI_EEM_SMALLCAP|-422.14660149518|35||0|0.1268|411.9|1.0329|54.67|0.10692|0.16825|0.13327661459421|0.5|0.12344|18|5|0.048301571709234|4.2548025540275
2024-02-10 17:36:10|DAILY|10693|19436|/equities/hektas|MSCI_EEM_SMALLCAP|-19.162393634585|34||0|-0.0875|18.25|0.16456|29.32|0.0857|0.13348|0.19995089161607|0.676|0.14599|34|17|0.36673883495146|4.7736563106796
2024-02-10 17:36:11|DAILY|10694|101633|/equities/wijaya-karya|MSCI_EEM_SMALLCAP|-285.14496872274|46||0|-0.40594|240|-0.02726|46|0.04855|0.10293|0.047277259306823|0.45|0.15637|20|5|-0.15931502590674|4.4540839378238
2024-02-10 17:36:12|DAILY|10695|37759|/equities/ciech|MSCI_EEM_SMALLCAP|-54.667763401231|27|0.0372|1|0.03718|53|0.10358|39.17|0.02892|0.06766|0.06178358095373|0.667|0.11063|24|11|0.068812629399586|3.4887753623188
2024-02-10 17:36:14|DAILY|10696|1062273|/equities/enerjisa-enerji|MSCI_EEM_SMALLCAP|52.018051576335|20|0.1662|2|0.1404|56.45|0.04079|37.44|0.03192|0.07378|0.1273844917452|0.741|0.10145|27|11|0.26133300970874|3.6397242718447
2024-02-10 17:36:14|DAILY|10697|101631|/equities/waskita-karya|MSCI_EEM_SMALLCAP|-240.39806375101|37|-0.3765|1|-0.37654|202|-0.09649|47.94|0.16257|0.21431|0.15801006037265|0.563|0.15929|16|6|-0.17221668742217|4.7610572851806
2024-02-10 17:36:15|DAILY|10698|947439|/equities/ceat-ltd|MSCI_EEM_SMALLCAP|2581.4350072328|46|0.2476|1|0.24757|2800.3501|0.02174|46.33|0.0433|0.08012|0.049776242171682|0.619|0.11205|21|9|0.12345186640472|3.5800265225933
2024-02-10 17:36:16|DAILY|10699|946381|/equities/xiabuxiabu-catering-managem|MSCI_EEM_SMALLCAP|-2.1785726010429|48||0|-0.33333|1.86|-0.11267|43.86|0.07908|0.13396|0.0082442337537653|0.591|0.17238|22|8|-0.079655138339921|5.8869851778656
2024-02-10 17:36:17|DAILY|10700|1006224|/equities/komico-ltd|MSCI_EEM_SMALLCAP|-66389.083576468|4||0|0.00348|57700|0.09943|33.87|-0.02063|0.01254|0.036235973669836|0.733|0.12447|30|16|0.12405789990186|4.2822237487733
2024-02-10 17:36:19|DAILY|10701|1142501|/equities/psk|MSCI_EEM_SMALLCAP|-21909.352376454|6|0.0628|1|0.06275|21000|-0.00056|20.58|-0.41247|0.3331|0.12364428702625|0.24|0.24714|50|9|-2.5831102514507|4.1570328820116
2024-02-10 17:36:19|DAILY|10702|1142482|/equities/cellid-co-ltd|MSCI_EEM_SMALLCAP|-5008.1862430796|11|-0.0047|1|-0.00465|4280|0.1343|51.05|0.10513|0.17015|0.11420507192767|0.5|0.20956|20|9|-0.070981571290009|6.1703753637245
2024-02-10 17:36:20|DAILY|10703|19433|/equities/t.-halk-bankasi|MSCI_EEM_SMALLCAP|12.821181433482|1||0|0|14.22|0.12411|31.21|0.04349|0.08671|0.12000275024983|0.485|0.10653|33|10|0.12791747572816|3.6784300970874
2024-02-10 17:36:21|DAILY|10704|18178|/equities/heg|MSCI_EEM_SMALLCAP|1756.2780720563|47|0.1072|2|0.04795|1881.7|0.31639|33.52|0.04386|0.10797|0.15311037952965|0.552|0.12542|29|8|0.11155206286837|4.1899960707269
2024-02-10 17:36:22|DAILY|10705|958368|/equities/sunway-construction-group-bhd|MSCI_EEM_SMALLCAP|2.3554564798498|34||0|0.325|2.65|0.10497|31.29|-0.03023|-0.00296|0.011947707044136|0.323|0.07027|31|6|0.051454636091725|2.3859670987039
2024-02-10 17:36:24|DAILY|10706|992737|/equities/daishin-balance-1st-special-purpose|MSCI_EEM_SMALLCAP|-7108.7803425473|31||0|0.02707|6830|0.13533|31.09|0.00316|0.07425|0.066397326268943|0.625|0.15411|32|12|0.091087804878048|5.3810409756097
2024-02-10 17:36:25|DAILY|10707|990500|/equities/branding-china-group-ltd|MSCI_EEM_SMALLCAP|-8.1879134255467|25||0|-0.01504|7.86|0.26196|35.29|-0.02446|0.1065|0.07722591421519|0.571|0.24052|28|11|0.2000523715415|6.9528774703557
2024-02-10 17:36:26|DAILY|10708|945149|/equities/amanat-holdings-pjsc|MSCI_EEM_SMALLCAP|-1.1979199991173|4||0|0.03604|1.15|0.05858|42.83|-0.0077|0.0187|0.04367441671696|0.542|0.06829|24|11|0.049819592628516|2.290629485936
2024-02-10 17:36:27|DAILY|10709|979433|/equities/solid-inc|MSCI_EEM_SMALLCAP|-6954.6696610078|11||0|0.0312|6280|0.03894|27.08|-0.01618|0.02352|0.054510448744118|0.553|0.10907|38|12|-0.084434071222329|3.9175370548604
2024-02-10 17:36:27|DAILY|10710|1155950|/equities/times-neighborhood-holdings-ltd|MSCI_EEM_SMALLCAP|-0.47628606939852|47|-0.1827|1|-0.18269|0.425|-0.17142|40.25|0.01273|0.10028|0.049252345316499|0.625|0.20685|24|8|-0.12487154150198|6.3743557312253
2024-02-10 17:36:29|DAILY|10711|979110|/equities/unison-co-ltd|MSCI_EEM_SMALLCAP|1130.2873272289|1||0|0|1247|0.00126|35.66|0.09489|0.15137|0.049569773958358|0.483|0.13812|29|10|0.09634912959381|4.745498065764
2024-02-10 17:36:30|DAILY|10712|103161|/equities/scinopharm|MSCI_EEM_SMALLCAP|-26.00835296365|14||0|-0.00781|25.4|-0.0674|41.04|0.01205|0.03427|-0.011568942803287|0.542|0.07969|24|9|0.015683366733467|2.4970310621242
2024-02-10 17:36:31|DAILY|10713|103250|/equities/ritek|MSCI_EEM_SMALLCAP|-8.032543692331|39||0|-0.05818|7.77|0.05683|29.78|-0.00346|0.03269|0.0067466840592915|0.563|0.09259|32|10|-0.022954591321897|2.68112209889
2024-02-10 17:36:32|DAILY|10714|104349|/equities/united-bank-lt|MSCI_EEM_SMALLCAP|175.87922417975|26|-0.0081|1|-0.00809|184|0.06929|43.22|0.02177|0.05315|0.035579825772704|0.609|0.07933|23|9|0.025804710500491|2.6463699705594
2024-02-10 17:36:33|DAILY|10715|979343|/equities/komipharm-international-co-ltd|MSCI_EEM_SMALLCAP|-4606.2242270921|50|-0.1779|1|-0.17795|4250|-0.08657|40.92|-0.04542|0.0168|0.02092210706694|0.625|0.1264|24|12|-0.075689621726479|4.0152124151309
2024-02-10 17:36:35|DAILY|10716|990208|/equities/wuling-motors-holdings-ltd|MSCI_EEM_SMALLCAP|-0.36081004327394|47||0|-0.36735|0.31|-0.15517|40.13|0.07839|0.23711|0.38668768328374|0.5|0.16223|24|7|0.15906045589693|6.1726769078295
2024-02-10 17:36:36|DAILY|10717|41674|/equities/pavilion-real-estate-inv-trust|MSCI_EEM_SMALLCAP|1.2422360876897|26||0|0.03226|1.28|-0.04615|46.71|-0.01461|0.00452|-0.0083890455874159|0.476|0.05561|21|7|-0.023434393638171|1.7629224652088
2024-02-10 17:36:36|DAILY|10718|943501|/equities/redco-ppt|MSCI_EEM_SMALLCAP|-1.3300000431662|224||0|-0.07639|1.33|-0.12062|29.62|-0.07596|-0.04364|-0.04138401409945|0.808|0.14613|26|15|-0.065946626384693|3.589198388721
2024-02-10 17:36:37|DAILY|10719|1089235|/equities/olix-pharmaceuticals-inc|MSCI_EEM_SMALLCAP|-15865.528615944|16||0|-0.06759|13520|-0.16785|26.71|-0.14196|0.12891|-0.064570318438794|0.447|0.17435|38|9|-1.093559223301|5.3168388349515
2024-02-10 17:36:38|DAILY|10720|1169005|/equities/indigo-paints-pvt|MSCI_EEM_SMALLCAP|-1525.2462493202|13|0.0052|1|0.00516|1423.3|0.35584|45.94|0.01477|0.04419|0.0085688047028627|0.5|0.08934|16|7|-0.091271753681392|2.9809919678715
2024-02-10 17:36:40|DAILY|10721|13204|/equities/gulf-intr-serv|MSCI_EEM_SMALLCAP|-2.8749770199872|3|0.0126|1|0.01256|2.741|-0.00627|30.06|-0.01275|0.02958|0.043324747145321|0.588|0.08719|34|10|0.0693017578125|2.831896484375
2024-02-10 17:36:41|DAILY|10722|959123|/equities/nemak-sab-de-cv|MSCI_EEM_SMALLCAP|-4.2690201932848|26||0|0.09326|4.22|0.06384|56.11|0.07994|0.10356|0.034930712496001|0.611|0.125|18|8|-0.029856038647343|4.2834202898551
2024-02-10 17:36:42|DAILY|10723|19601|/equities/ulker-biskuvi|MSCI_EEM_SMALLCAP|96.780717834069|13|0.2594|2|0.21588|108.7|0.1374|32.84|0.03035|0.08754|0.18109635675759|0.516|0.10579|31|8|0.19314757281553|3.6107504854369
2024-02-10 17:36:43|DAILY|10724|945158|/equities/poly-medicure-ltd|MSCI_EEM_SMALLCAP|1457.7474001762|4|0.006|2|-0.03313|1532.4|0.07302|59.71|0.13416|0.1947|0.38261260037213|0.529|0.11687|17|6|0.23016797642436|4.4231473477407
2024-02-10 17:36:44|DAILY|10725|946714|/equities/hitachi-home-life-solutions|MSCI_EEM_SMALLCAP|-1281.4763387329|13|-0.0019|1|-0.0019|1128|0.09474|45.73|0.00128|0.03244|0.0054735302693376|0.682|0.11267|22|12|-0.020691552062868|3.7144076620825
2024-02-10 17:36:46|DAILY|10726|19528|/equities/otokar|MSCI_EEM_SMALLCAP|460.79054981728|19|0.1545|1|0.15453|523|1.22778|48.19|0.15969|0.38036|0.36565731373928|0.524|0.15244|21|10|0.6105|4.206067961165
2024-02-10 17:36:46|DAILY|10727|1162796|/equities/ebang-international-holdings|MSCI_EEM_SMALLCAP|-11.860818045754|24||0|-0.17402|10.3|0.61526|34.15|0.00769|0.0811|0.040071210302029|0.577|0.31611|26|13|-0.012933040614709|9.8408496158068
2024-02-10 17:36:47|DAILY|10728|102564|/equities/khon-kaen-suga|MSCI_EEM_SMALLCAP|-2.7167332183518|14||0|0.00775|2.6|-0.04709|28.91|-0.03044|0.00573|0.023866521273405|0.588|0.1009|34|13|0.047585341365462|3.1684568273092
2024-02-10 17:36:48|DAILY|10729|18120|/equities/essel-propack|MSCI_EEM_SMALLCAP|-208.68801330027|5|0.0112|1|0.01121|193.9|-0.02311|46.09|-0.02488|0.01133|0.017160312970625|0.545|0.11361|22|9|0.041717092337917|3.8957721021611
2024-02-10 17:36:49|DAILY|10730|1062260|/equities/cuckoo-homesys|MSCI_EEM_SMALLCAP|-21277.438358188|26|-0.0165|1|-0.01647|20900|-0.00693|38.35|-0.03636|-0.00025|-0.030737674480816|0.5|0.10093|26|9|-0.046885518590998|3.1531467710372
2024-02-10 17:36:51|DAILY|10731|43968|/equities/hd-home-shoppi|MSCI_EEM_SMALLCAP|42602.183420214|14|0.0802|1|0.08023|46450|-0.00578|43.91|0.02632|0.0479|0.025552809373285|0.522|0.07421|23|9|-0.033218963831867|2.4265024437928
2024-02-10 17:36:52|DAILY|10732|43736|/equities/hs-ind|MSCI_EEM_SMALLCAP|3163.2839852079|8||0|0.01767|3455|0.00742|30.85|-0.01207|0.01021|-0.043764030849462|0.636|0.09197|33|17|-0.09418243902439|3.0037931707317
2024-02-10 17:36:52|DAILY|10733|18622|/equities/br-propert-on-nm|MSCI_EEM_SMALLCAP|-304.4733192944|44|-0.9207|1|-0.92068|131.17|-0.26696|37.63|-0.05037|0.01115|0.010320590866499|0.458|0.13454|24|10|2.2439418604651|4.4657801268499
2024-02-10 17:36:53|DAILY|10734|21090|/equities/renesola-ltd|MSCI_EEM_SMALLCAP|-1.9124069053482|23||0|-0.2521|1.78|-0.13139|38.88|0.08808|0.15512|0.14939475986152|0.615|0.23439|26|15|0.19802420135528|7.3359564375605
2024-02-10 17:36:54|DAILY|10735|103052|/equities/lealea-ent.-co|MSCI_EEM_SMALLCAP|-10.301220093905|25||0|-0.02427|10.05|0.04412|27.03|-0.04495|-0.00243|0.015422332963679|0.5|0.08282|36|13|0.032635907723169|2.6821083249749
2024-02-10 17:36:56|DAILY|10736|1010624|/equities/china-everbright-greentech-ltd|MSCI_EEM_SMALLCAP|-0.91255654746808|19||0|-0.14286|0.78|0.11935|45.18|0.01417|0.05938|0.019296101422211|0.545|0.1057|22|7|-0.13053656126482|3.66045256917
2024-02-10 17:36:57|DAILY|10737|1166246|/equities/joy-spreader-interactive-tech-ltd|MSCI_EEM_SMALLCAP|-0.21834731911341|32||0|-0.18834|0.181|0.1131|44.44|-0.01521|0.08628|-0.13666037632778|0.611|0.20037|18|7|-0.17774007220217|6.4158868832732
2024-02-10 17:36:58|DAILY|10738|41639|/equities/umw-holdings-bhd|MSCI_EEM_SMALLCAP|-4.9822974182177|6||0|0.00811|4.97|0.24181|45.45|0.03028|0.05346|0.076252706414513|0.545|0.08325|22|11|0.033105472636816|2.5605820895522
2024-02-10 17:36:59|DAILY|10739|1030904|/equities/lotte-chemical-titan|MSCI_EEM_SMALLCAP|-1.3366685565807|8||0|-0.03252|1.19|0.04237|35.68|0.02118|0.06566|0.046137395456157|0.464|0.10603|28|8|-0.032976143141153|3.3339920477137
2024-02-10 17:37:00|DAILY|10740|1166438|/equities/jhbp-cy-holdings-ltd|MSCI_EEM_SMALLCAP|-1.0928297511979|47||0|-0.18919|0.9|-0.24906|38.85|0.02334|0.07975|-0.0099793180218921|0.4|0.1744|20|5|-0.33503280680437|5.6387266099636
2024-02-10 17:37:01|DAILY|10741|41672|/equities/bumi-armada-bhd|MSCI_EEM_SMALLCAP|0.52210230980379|21|0.0283|1|0.0283|0.545|-0.2971|36.52|-0.01754|0.04774|0.062337587945149|0.481|0.10349|27|8|0.079454274353877|4.4147634194831
2024-02-10 17:37:02|DAILY|10742|43758|/equities/nara-kic|MSCI_EEM_SMALLCAP|-1014.2315117529|18||0|-0.00107|933|0.69618|23.9|-0.35632|0.15807|0.12719847692617|0.714|0.19802|42|9|13.965182174339|5.2628129285015
2024-02-10 17:37:03|DAILY|10743|41450|/equities/forus|MSCI_EEM_SMALLCAP|1563.3615749301|39|0.1332|1|0.1332|1579.8|-0.02795|11.76|-0.06799|0.07253|0.071097464230413|0.32|0.05878|75|8|0.16108695652174|1.370677173913
2024-02-10 17:37:04|DAILY|10744|996172|/equities/instituto-hermes-pardini-sa|MSCI_EEM_SMALLCAP|-20.565856230441|108|-0.0715|1|-0.07153|20.25|0.09105|29.96|-0.01295|0.01209|-0.010816060946876|0.583|0.11633|24|13|0.0053087167070218|3.9539140435835
2024-02-10 17:37:05|DAILY|10745|100097|/equities/china-lilang|MSCI_EEM_SMALLCAP|-4.3096580439507|18||0|0.01489|4.09|0.04364|45.18|-0.01879|0.01035|-0.0051428087819007|0.409|0.08091|22|4|-0.026177052423343|2.6365806132542
2024-02-10 17:37:07|DAILY|10746|103454|/equities/mercuries-asst|MSCI_EEM_SMALLCAP|-12.984457421157|39||0|-0.06061|12.4|0.01931|43.55|0.05002|0.07593|0.021194972668878|0.636|0.05584|22|9|-0.033879518072289|1.7712530120482
2024-02-10 17:37:08|DAILY|10747|102349|/equities/vista-land|MSCI_EEM_SMALLCAP|-1.7820223900343|3|0.0059|1|0.00592|1.7|-0.00588|45.64|0.03609|0.063|-0.064789556945845|0.591|0.09327|22|11|-0.11309244532803|3.2474940357853
2024-02-10 17:37:09|DAILY|10748|1061947|/equities/huami-inc|MSCI_EEM_SMALLCAP|-1.5418587984106|12||0|-0.12143|1.23|0.01449|42.58|0.05161|0.07829|-0.0022198939753593|0.708|0.17553|24|15|-0.12973184898354|6.2406321393998
2024-02-10 17:37:10|DAILY|10749|103172|/equities/chung-hwa-pulp|MSCI_EEM_SMALLCAP|-23.509945359757|20||0|-0.01782|22.05|0.02615|30.59|0.0311|0.07617|0.02727515951353|0.656|0.08948|32|14|0.12612825651303|3.1383156312625
2024-02-10 17:37:11|DAILY|10750|1167072|/equities/jw-cayman-therapeutics-co-ltd|MSCI_EEM_SMALLCAP|-2.0737002609509|35||0|-0.27308|1.89|0.15807|42.89|0.02838|0.0988|-0.081940303298519|0.444|0.22487|18|4|-0.17761166253102|6.7314019851117
2024-02-10 17:37:13|DAILY|10751|13801|/equities/eurocash-sa|MSCI_EEM_SMALLCAP|-16.347527502411|40|-0.0316|1|-0.03159|15.33|0.10173|38.19|-0.005|0.04202|0.047139375834624|0.5|0.1058|26|9|-0.0032955426356589|3.4891424418605
2024-02-10 17:37:13|DAILY|10752|50114|/equities/oceana|MSCI_EEM_SMALLCAP|6673.0868756453|50|0.0098|1|0.00983|7190|-0.03913|42.57|-0.0629|-0.02928|-0.0067683526659574|0.522|0.10758|23|10|0.034226653696498|3.8731488326848
2024-02-10 17:37:14|DAILY|10753|993741|/equities/concentradora-fibra-danhos-sa-de-cv|MSCI_EEM_SMALLCAP|20.564599652798|76|0.0185|1|0.0185|20.92|-0.02498|45.71|-0.01752|0.00214|-0.018816374982144|0.571|0.08304|21|9|-0.015455072463768|2.8374550724638
2024-02-10 17:37:15|DAILY|10754|990094|/equities/cosmopolitan-international-holdings|MSCI_EEM_SMALLCAP|-2.4834685538381|46||0|-0.35099|1.96|-0.22271|34.5|-0.26737|0.11628|0.51679291272541|0.5|0.24414|28|10|0.57484174085064|6.881787339268
2024-02-10 17:37:16|DAILY|10755|943437|/equities/greenland-hk|MSCI_EEM_SMALLCAP|-0.30420428598626|48||0|-0.10345|0.26|-0.14866|40.21|0.05791|0.09126|-0.006797765894409|0.458|0.14496|24|9|-0.1893290513834|4.3219229249012
2024-02-10 17:37:18|DAILY|10756|942338|/equities/lvgem-china-re-investment|MSCI_EEM_SMALLCAP|-0.68744088530039|36||0|-0.19737|0.61|-0.17591|44.41|-0.04372|0.0219|-0.037170037638949|0.5|0.17926|22|6|-0.070412055335968|5.3553804347826
2024-02-10 17:37:19|DAILY|10757|103222|/equities/cub-elec|MSCI_EEM_SMALLCAP|-133.29382846144|41||0|-0.0412|128|-0.03957|31.93|-0.00447|0.03171|0.027313426291422|0.433|0.11237|30|10|-0.02574248496994|3.3991322645291
2024-02-10 17:37:20|DAILY|10758|104193|/equities/hub-power-co-l|MSCI_EEM_SMALLCAP|-121.70296445795|32||0|0.05636|116.2|0.22776|29.06|-0.01793|0.01105|0.015985978508495|0.559|0.07635|34|13|0.044041216879293|2.6647693817468
2024-02-10 17:37:20|DAILY|10759|103180|/equities/1st-copper-tec|MSCI_EEM_SMALLCAP|-32.321043288678|14||0|0.01658|30.65|0.01894|41|0.1101|0.1678|0.17135253552082|0.583|0.11061|24|6|0.17000401203611|3.5235386158475
2024-02-10 17:37:21|DAILY|10760|1087961|/equities/fine-organic|MSCI_EEM_SMALLCAP|-4829.1195510669|13||0|-0.01334|4400.1499|0.01057|50.3|0.03012|0.06484|0.056205155721212|0.6|0.10053|20|8|0.11664145383104|3.4825854616896
2024-02-10 17:37:23|DAILY|10761|1094001|/equities/hyosung-heavy-industries|MSCI_EEM_SMALLCAP|-184965.38378242|4|0.0031|1|0.00313|160300|-0.11713|30.35|0.06817|0.11939|0.18035427523859|0.618|0.14223|34|13|0.24024734299517|4.7483323671498
2024-02-10 17:37:24|DAILY|10762|39840|/equities/spicejet-ltd-bse|MSCI_EEM_SMALLCAP|64.236664704592|80||0|0.56376|68.18|0.21296|40.83|0.02527|0.06635|0.07083729077319|0.478|0.12451|23|8|-0.00029666011787816|4.3035491159136
2024-02-10 17:37:25|DAILY|10763|43431|/equities/taekwang-ind|MSCI_EEM_SMALLCAP|758231.51779306|12|0.4078|1|0.40777|870000|0.04924|47.81|0.03567|0.06351|0.041813545963251|0.524|0.08153|21|7|0.0031704433497537|2.5500128078818
2024-02-10 17:37:26|DAILY|10764|1008701|/equities/advanced-process-systems|MSCI_EEM_SMALLCAP|-22477.347030201|9|-0.0258|1|-0.02576|20800|0.1998|30.18|-0.02885|-0.00326|0.005063526873146|0.559|0.0852|34|11|-0.02315667311412|2.9911856866538
2024-02-10 17:37:27|DAILY|10765|943463|/equities/hi-sun-tech|MSCI_EEM_SMALLCAP|-0.5268364649408|15||0|0.04348|0.48|-0.14815|45.18|0.02722|0.075|-0.069498454499129|0.545|0.14488|22|8|-0.041222222222222|4.345625
2024-02-10 17:37:29|DAILY|10766|1055339|/equities/smu|MSCI_EEM_SMALLCAP|-160.15960466678|17||0|-0.00967|150.53|-0.07317|26.42|-0.00337|0.02359|0.033410205586314|0.342|0.07469|38|10|0.025620588235294|2.7245970588235
2024-02-10 17:37:29|DAILY|10767|1163127|/equities/ganglong-china-property-group-ltd|MSCI_EEM_SMALLCAP|-0.18588520861388|18||0|-0.07879|0.152|-0.26991|39.27|-0.06701|-0.02086|-0.091715561966173|0.5|0.18091|22|9|-0.23151759364359|5.9170158910329
2024-02-10 17:37:30|DAILY|10768|50517|/equities/tupy-on|MSCI_EEM_SMALLCAP|-26.999133079842|27|-0.0602|1|-0.06015|25|0.00872|38.31|-0.01384|0.01487|0.048739700814932|0.462|0.10665|26|11|0.031205479452055|3.6632544031311
2024-02-10 17:37:31|DAILY|10769|101605|/equities/timah-tbk|MSCI_EEM_SMALLCAP|-617.26930536237|137|-0.4108|1|-0.41081|545|-0.05102|30.86|0.02334|0.0777|0.066735111396395|0.5|0.12515|28|9|0.010998|4.011117
2024-02-10 17:37:32|DAILY|10770|104160|/equities/fauji-fertiliz|MSCI_EEM_SMALLCAP|112.97717403206|26|-0.0536|1|-0.0536|113|0.17364|34.28|-0.01011|0.01025|0.023454785275697|0.517|0.04897|29|9|0.017409224730128|1.6169538763494
2024-02-10 17:37:34|DAILY|10771|1009367|/equities/construtora-tenda-sa|MSCI_EEM_SMALLCAP|-11.047735946186|28|-0.2122|1|-0.21221|10.32|0.05216|29.26|-0.026|0.0346|0.047611526981585|0.618|0.15608|34|14|-0.015937377690802|5.5457857142857
2024-02-10 17:37:35|DAILY|10772|43938|/equities/feelux|MSCI_EEM_SMALLCAP|1018.3720231228|25|0.1259|2|-0.15488|1326|0.52368|16.35|-0.60849|0.11038|-0.01926396626408|0.776|0.2027|49|6|22.154831515151|5.204943030303
2024-02-10 17:37:35|DAILY|10773|18441|/equities/tv18-broadcast|MSCI_EEM_SMALLCAP|55.247742647698|48|0.2945|2|0.25104|60.05|-0.16186|38.84|-0.00323|0.05938|0.11925806793685|0.48|0.14418|25|7|0.17389489194499|4.909326129666
2024-02-10 17:37:36|DAILY|10774|1084940|/equities/tianli-education-international|MSCI_EEM_SMALLCAP|2.7154049924799|55|0.3146|2|0.21032|3.05|0.0678|33.03|-0.08738|0.03857|-0.011081128865319|0.621|0.24692|29|14|0.20612154150198|6.8410968379447
2024-02-10 17:37:37|DAILY|10775|986127|/equities/advanced-enzyme-technologies-ltd|MSCI_EEM_SMALLCAP|357.23915617672|45|0.1377|2|0.06189|381.75|0.16702|36.07|-0.04117|-0.00224|0.0074117750370432|0.481|0.13094|27|9|0.12082612966601|4.0362111984283
2024-02-10 17:37:39|DAILY|10776|1169404|/equities/mpm|MSCI_EEM_SMALLCAP|-1.1410613170833|45|-0.1983|1|-0.19835|0.97|-0.04474|39.44|0.01956|0.07869|-0.055763786739227|0.5|0.19377|18|6|-0.30415649867374|6.4165464190981
2024-02-10 17:37:40|DAILY|10777|979287|/equities/fine-semitech-corp|MSCI_EEM_SMALLCAP|-23893.732906732|18||0|-0.02667|21900|0.11992|36.25|0.06936|0.1337|0.26008395420152|0.464|0.13271|28|8|0.16977519379845|4.731386627907
2024-02-10 17:37:41|DAILY|10778|41438|/equities/ecl-sa|MSCI_EEM_SMALLCAP|-905.38479176413|5|0.0016|1|0.00156|846.32|0.58418|42.96|0.03165|0.07334|0.068922247884426|0.292|0.09765|24|5|0.014648309178744|3.3833449275362
2024-02-10 17:37:42|DAILY|10779|18718|/equities/metal-leve-on-ej-nm|MSCI_EEM_SMALLCAP|-36.271979586579|9|0.0042|1|0.00419|33.57|-0.0661|36.21|0.02389|0.05182|0.013286599898377|0.5|0.11099|28|13|0.055510763209393|3.834415851272
2024-02-10 17:37:43|DAILY|10780|950198|/equities/denko-industrial-corporation|MSCI_EEM_SMALLCAP|-0.29418113382918|16|-0.1034|1|-0.10345|0.26|0.04762|45.05|0.03991|0.12454|0.1029777503098|0.727|0.16637|22|9|-0.078099403578529|5.5425427435388
2024-02-10 17:37:45|DAILY|10781|1162593|/equities/genetron-holdings-ltd|MSCI_EEM_SMALLCAP|3.7133653662924|83|0.3155|2|0.07062|3.79|-0.01209|64.15|0.04626|0.1437|-0.078459646124598|0.462|0.19326|13|5|-0.17784497816594|6.5592423580786
2024-02-10 17:37:46|DAILY|10782|103384|/equities/radium-life-te|MSCI_EEM_SMALLCAP|-9.6693339788262|24||0|-0.04933|9.25|0.09951|37.42|0.00734|0.03445|0.0024603177744053|0.462|0.05506|26|8|-0.010332329317269|1.8004397590361
2024-02-10 17:37:47|DAILY|10783|41676|/equities/sapurakencana-petroleum-bhd|MSCI_EEM_SMALLCAP|-0.056746142201543|45|0.25|1|0.25|0.05|-0.27273|120.25|0.01329|0.14928|-0.048706570879758|0.875|0.29981|8|6|0.092121272365805|10.898378727634
2024-02-10 17:37:48|DAILY|10784|979957|/equities/oe-solutions-co-ltd|MSCI_EEM_SMALLCAP|13615.548839104|21|0.0746|2|0.03037|14250|0.03209|30.58|-0.02234|0.01339|-0.013640824331961|0.545|0.10716|33|12|-0.089548104956268|3.7395432458698
2024-02-10 17:37:48|DAILY|10785|19526|/equities/nuh-cimento|MSCI_EEM_SMALLCAP|290.59887005542|7||0|-0.07863|322.25|0.06794|53.89|0.21857|0.29256|0.36957270903633|0.579|0.15485|19|5|0.39843009708738|5.0777883495146
2024-02-10 17:37:50|DAILY|10786|18763|/equities/qgep-part-on-nm|MSCI_EEM_SMALLCAP|17.964238156522|34|0.1872|2|0.16454|19.18|0.09822|34.1|0.01623|0.04744|0.036531630653172|0.448|0.13358|29|9|0.090184931506849|4.5585998043053
2024-02-10 17:37:51|DAILY|10787|1050111|/equities/best|MSCI_EEM_SMALLCAP|-2.464615176179|25|-0.0675|1|-0.06751|2.21|0.05222|45.82|-0.03828|0.05118|0.00095766714407802|0.364|0.25645|22|6|-0.22630329457364|7.4559893410853
2024-02-10 17:37:52|DAILY|10788|946388|/equities/tongda-group-holdings-ltd|MSCI_EEM_SMALLCAP|-0.098209034555876|55||0|-0.30769|0.081|0.37647|29.94|-0.01568|0.04033|0.025348848266347|0.375|0.15737|32|7|-0.14553557312253|5.1049555335968
2024-02-10 17:37:53|DAILY|10789|1073018|/equities/aekyung-industrial-co-ltd|MSCI_EEM_SMALLCAP|-17766.112540841|20|-0.0513|1|-0.05134|16630|-0.10411|42|0.02465|0.05913|0.019695881196267|0.625|0.10351|24|12|-0.025730282375852|3.3498753651412
2024-02-10 17:37:54|DAILY|10790|43373|/equities/hanjin-heavy-ind.---const.|MSCI_EEM_SMALLCAP|-3782.4516241748|20|-0.0431|1|-0.04308|3665|0.03406|41.67|-0.01574|0.04045|0.01368061550979|0.333|0.11576|24|5|0.0067929342492639|4.0264916584887
2024-02-10 17:37:55|DAILY|10791|18589|/equities/abc-brasil-pn-ej-n2|MSCI_EEM_SMALLCAP|-24.558431628483|29||0|0.03715|23.73|0.1322|35.5|-0.01087|0.01042|0.03145254300462|0.714|0.09675|28|15|0.045720156555773|3.2726203522505
2024-02-10 17:37:56|DAILY|10792|949930|/equities/alexander-forbes-group-holdings|MSCI_EEM_SMALLCAP|544.80301533983|26|-0.0511|1|-0.05109|650|0.14167|66.87|-0.09046|-0.0257|0.076532330621661|0.667|0.14751|15|6|0.067546692607004|5.7679785992218
2024-02-10 17:37:57|DAILY|10793|104278|/equities/pak-state-oil|MSCI_EEM_SMALLCAP|-181.59725289158|36||0|-0.10957|165.13|0.41697|30.75|-0.00091|0.03429|0.083265946554597|0.438|0.09101|32|10|0.011688910696762|2.8794180569185
2024-02-10 17:37:58|DAILY|10794|41482|/equities/ripley-corp|MSCI_EEM_SMALLCAP|171.62669680917|38|0.1444|1|0.14443|187|0.14751|30.18|0.00611|0.05047|0.063400623110935|0.394|0.09907|33|7|-0.023423039690223|3.2826989351404
2024-02-10 17:37:59|DAILY|10795|1054970|/equities/yixin-group|MSCI_EEM_SMALLCAP|-0.5566636215837|123|-0.3205|1|-0.32051|0.53|-0.10345|37.04|-0.02138|0.04915|-0.028010423384296|0.458|0.13611|24|10|-0.060822947576657|4.7587042532146
2024-02-10 17:38:01|DAILY|10796|1089260|/equities/ascletis-pharma-inc|MSCI_EEM_SMALLCAP|1.429606986506|14|0.0736|1|0.07362|1.75|-0.14573|32.23|-0.02572|0.03536|0.0080686865702702|0.806|0.15389|31|17|0.056|5.6775276679842
2024-02-10 17:38:02|DAILY|10797|1156250|/equities/beijing-enterprises-urban-resources|MSCI_EEM_SMALLCAP|-0.55262095905052|3||0|0.01042|0.485|0.07865|33.3|0.02163|0.0738|0.047558322445721|0.6|0.11715|30|11|0.031187812187812|4.6105644355644
2024-02-10 17:38:03|DAILY|10798|42626|/equities/aegean-airlins|MSCI_EEM_SMALLCAP|11.867368973376|67|0.1487|2|0.11796|12.7|1.40488|50.37|0.08277|0.14316|0.21274497044562|0.474|0.12773|19|4|0.097885630498534|3.6567673509286
2024-02-10 17:38:04|DAILY|10799|43647|/equities/schnell-biopha|MSCI_EEM_SMALLCAP|-210.61945819239|110|-0.6063|1|-0.60625|189|0.20907|30.73|-0.07167|-0.01818|0.00087042812438232|0.633|0.16089|30|18|-0.20322599418041|4.4850455868089
2024-02-10 17:38:04|DAILY|10800|19612|/equities/vestel|MSCI_EEM_SMALLCAP|70.637916798004|12||0|0.632|81.6|-0.16357|35.14|0.04247|0.08842|0.10845602597717|0.655|0.11928|29|12|0.25052233009709|4.1311427184466
2024-02-10 17:38:06|DAILY|10801|103604|/equities/roo-hsing|MSCI_EEM_SMALLCAP|-3.6028099050165|39||0|-0.03343|3.47|-0.03171|29.08|0.02172|0.06312|-0.014874870705591|0.385|0.10343|26|5|-0.11011460957179|3.3238110831234
2024-02-10 17:38:07|DAILY|10802|102359|/equities/cebu-air-inc|MSCI_EEM_SMALLCAP|32.129924652869|25|0.0294|2|0.02108|33.9|-0.18327|33.86|0.00243|0.0378|-0.068411822780104|0.448|0.09812|29|8|-0.062213717693837|2.8561749502982
2024-02-10 17:38:08|DAILY|10803|18093|/equities/development-credit-bank|MSCI_EEM_SMALLCAP|-145.47497386035|13||0|-0.07254|131.7|0.19723|38.69|0.03159|0.05389|0.028832754472917|0.731|0.10799|26|13|0.0049430255402751|3.7741974459725
2024-02-10 17:38:09|DAILY|10804|958338|/equities/guararapes-confeccoes-on|MSCI_EEM_SMALLCAP|-5.6815496236995|29|-0.1737|1|-0.17369|4.9|-0.19798|41.42|0.09259|0.12107|0.066426159757189|0.583|0.163|24|12|-0.070516634050881|5.4983209393346
2024-02-10 17:38:10|DAILY|10805|50555|/equities/philip-morris|MSCI_EEM_SMALLCAP|15672.809797675|25||0|-0.01238|15960|-0.01407|53|-0.01904|0.01275|0.0063392519052605|0.474|0.04049|19|7|0.0095965082444229|1.2011648884578
2024-02-10 17:38:11|DAILY|10806|41613|/equities/malaysian-resources-corporation|MSCI_EEM_SMALLCAP|0.55243275615922|26|0.3392|2|0.29787|0.61|0.04839|36.33|-0.02629|0.02028|-0.0060197437503721|0.407|0.11472|27|8|0.020579522862823|3.7347087475149
2024-02-10 17:38:12|DAILY|10807|1084284|/equities/eone-diagnomics-genome-center|MSCI_EEM_SMALLCAP|415.502266459|9|0.0019|2|-0.1174|421|-0.03645|26.31|-0.25059|0.1621|0.13441143837019|0.333|0.19515|39|5|-1.7864235976789|5.9598607350097
2024-02-10 17:38:13|DAILY|10808|12874|/equities/telecom-egypt|MSCI_EEM_SMALLCAP|35.89398470315|1||0|0|41.58|0.03978|47.52|0.04715|0.08004|0.16814313813683|0.381|0.09401|21|5|0.1676993987976|3.2208426853707
2024-02-10 17:38:14|DAILY|10809|104342|/equities/trg-pakistan|MSCI_EEM_SMALLCAP|-78.993154448608|33||0|-0.14129|70.5|0.00465|30.84|0.0808|0.1243|0.15527602160823|0.656|0.14461|32|15|0.16942688910697|4.5427939156035
2024-02-10 17:38:15|DAILY|10810|987135|/equities/ronshine-china-holdings-co-ltd|MSCI_EEM_SMALLCAP|-0.22353640462792|32|0.0432|1|0.04324|0.193|-0.05263|35.04|0.02044|0.07486|-0.12586789110138|0.464|0.17159|28|10|-0.28327865612648|5.9213221343874
2024-02-10 17:38:17|DAILY|10811|18411|/equities/supreme-petrochem|MSCI_EEM_SMALLCAP|569.52013924533|247||0|0.57666|624.2|0.06712|49.47|0.1506|0.21649|0.02497074446823|0.4|0.12325|15|5|0.24914170040486|4.127020242915
2024-02-10 17:38:18|DAILY|10812|1008762|/equities/china-rapid-finance-ltd-adr|MSCI_EEM_SMALLCAP|-4.2521260682483|27|-0.1451|1|-0.14505|3.89|-0.00438|31.47|-0.10704|0.09918|0.040172489504458|0.531|0.31226|32|14|0.062731848983543|10.591904162633
2024-02-10 17:38:18|DAILY|10813|103014|/equities/taita-chemical|MSCI_EEM_SMALLCAP|15.694859453444|7|0.0465|2|0.03427|16.6|-0.03892|34.21|0.02031|0.05689|0.10073235334622|0.517|0.09547|29|11|0.070759519038076|2.8462134268537
2024-02-10 17:38:19|DAILY|10814|39923|/equities/vakrangee-softwares-ltd|MSCI_EEM_SMALLCAP|24.477385905353|25|0.2662|2|0.20418|25.95|0.16181|34.28|0.05655|0.10222|0.10398053284648|0.414|0.12247|29|5|0.0035893909626719|4.51507956778
2024-02-10 17:38:20|DAILY|10815|955728|/equities/rotoplas-sa-de-cv|MSCI_EEM_SMALLCAP|-30.077237309421|1||0|0|26.8|0.03315|39.81|-0.03085|0.00619|0.049771973847499|0.692|0.12921|26|13|0.11512463768116|4.3381014492754
2024-02-10 17:38:22|DAILY|10816|40580|/equities/cairo-investment---re-development|MSCI_EEM_SMALLCAP|-14.795747656532|5|-0.0068|1|-0.00681|13.13|0.2578|40.42|-0.02459|0.01785|0.031716206227068|0.625|0.088|24|7|0.019535934291581|3.4777915811088
2024-02-10 17:38:23|DAILY|10817|1163132|/equities/greentown-management-holdings-co-lt|MSCI_EEM_SMALLCAP|-5.1368207824062|46|-0.141|1|-0.14105|4.75|-0.09046|41.95|0.03426|0.06243|0.062855972341212|0.65|0.15513|20|13|0.093935520361991|4.8317929864253
2024-02-10 17:38:24|DAILY|10818|103301|/equities/sunonwealth|MSCI_EEM_SMALLCAP|118.27582858937|10|0.2247|2|0.18834|132.5|0.12969|36.59|0.07077|0.10904|0.14656976096325|0.593|0.0997|27|11|0.14279137412237|3.3291424272818
2024-02-10 17:38:24|DAILY|10819|1123318|/equities/binjiang-service-group-co|MSCI_EEM_SMALLCAP|-16.635005959471|121||0|-0.21771|15.02|-0.06485|34.31|0.0102|0.06638|0.095387311099857|0.577|0.14148|26|5|0.14054446640316|4.9917440711462
2024-02-10 17:38:25|DAILY|10820|50161|/equities/zeder|MSCI_EEM_SMALLCAP|168.01404557856|50|-0.0649|1|-0.06486|173|0.11446|65.2|-0.03138|0.04316|-0.044462101750952|0.867|0.10415|15|11|-0.041600778967868|3.4045219084713
2024-02-10 17:38:27|DAILY|10821|1116249|/equities/log-commercial-properties|MSCI_EEM_SMALLCAP|19.66049045066|3|-0.049|1|-0.049|21.35|0.00674|48.57|0.05016|0.0879|0.038029860240353|0.571|0.1248|21|9|0.01283072407045|4.1981594911937
2024-02-10 17:38:28|DAILY|10822|969126|/equities/companhia-de-saneamento-do-parana-s|MSCI_EEM_SMALLCAP|-5.8807208942614|27|0.0308|1|0.0308|5.69|0.14644|33.2|-0.03303|-0.00662|-0.024560319068795|0.467|0.08146|30|11|0.0050998043052837|2.6796076320939
2024-02-10 17:38:29|DAILY|10823|43621|/equities/hanjin-trans|MSCI_EEM_SMALLCAP|22036.348999108|8|0.0722|1|0.07216|26000|0.0968|32.77|-0.04342|0.0065|0.0059068106536927|0.548|0.10224|31|11|-0.045514173998045|3.2767478005865
2024-02-10 17:38:30|DAILY|10824|12880|/equities/6th-oct-dev-in|MSCI_EEM_SMALLCAP|22.825417033279|194|0.8559|2|0.77535|26.79|-0.00658|61.92|0.07289|0.1182|0.12543527995188|0.615|0.10667|13|8|0.10106713426854|3.8594529058116
2024-02-10 17:38:31|DAILY|10825|980046|/equities/boditech-med-inc|MSCI_EEM_SMALLCAP|-18020.894097673|25|-0.1415|1|-0.14149|16200|-0.03224|36.18|-0.01727|0.05607|0.091620305403864|0.536|0.15696|28|10|0.13806557377049|5.1998003857281
2024-02-10 17:38:32|DAILY|10826|979843|/equities/enf-technology-co-ltd|MSCI_EEM_SMALLCAP|-26504.381428053|7||0|0|23350|0.15594|30.06|-0.01539|0.02229|-0.01584733084401|0.618|0.12753|34|17|0.030384241245136|3.954173151751
2024-02-10 17:38:33|DAILY|10827|959035|/equities/united-photovoltaics-group-ltd|MSCI_EEM_SMALLCAP|-0.13113639732061|72|-0.4619|1|-0.4619|0.113|0.00962|47.05|-0.0144|0.03681|-0.0080075850988073|0.5|0.15563|20|8|0.0062490118577075|5.2515592885376
2024-02-10 17:38:34|DAILY|10828|1084939|/equities/inke-ltd|MSCI_EEM_SMALLCAP|-0.85137057740195|37||0|0.01299|0.78|-0.04938|44.36|-0.00741|0.05773|0.060501046054023|0.5|0.18182|22|9|0.067608695652174|6.3814743083004
2024-02-10 17:38:35|DAILY|10829|1165887|/equities/hidrovias-do-brasil-sa|MSCI_EEM_SMALLCAP|-3.9788205909085|88||0|-0.13777|3.63|0.14714|37.55|0.01465|0.04819|0.0079188302259814|0.55|0.14998|20|7|-0.039948687350835|4.5458747016706
2024-02-10 17:38:36|DAILY|10830|39880|/equities/kaveri-seed-company-ltd|MSCI_EEM_SMALLCAP|-720.7690693449|5||0|0.00972|659.4|0.09581|50.7|0.04144|0.06916|0.078519837896817|0.6|0.09497|20|9|0.052842829076621|3.4791031434185
2024-02-10 17:38:38|DAILY|10831|40604|/equities/juhayna-food-industries|MSCI_EEM_SMALLCAP|16.243854733579|79|0.371|1|0.37103|18.55|0.08937|33.89|0.02142|0.05599|0.035037751847039|0.593|0.10608|27|11|0.10669788519637|3.8883252769386
2024-02-10 17:38:39|DAILY|10832|41699|/equities/mah-sing-group-bhd|MSCI_EEM_SMALLCAP|0.86670298016203|26|0.1124|1|0.11243|0.94|0.30894|46.71|0.056|0.11795|0.15258392911649|0.476|0.09566|21|6|0.067946322067595|3.1215268389662
2024-02-10 17:38:40|DAILY|10833|943447|/equities/zmj|MSCI_EEM_SMALLCAP|-9.7771405768367|15|0.1126|1|0.11257|9.29|0.10665|35.61|-0.00127|0.06024|0.1418410686838|0.571|0.15265|28|9|0.15483382789318|5.395059347181
2024-02-10 17:38:41|DAILY|10834|979807|/equities/s-mac-co-ltd|MSCI_EEM_SMALLCAP|-1108.7077630772|17|0.0252|1|0.02517|1059|-0.07188|21.75|-1.18089|0.22205|0.10355154757087|0.775|0.26701|40|9|31.779989841986|4.5546963882618
2024-02-10 17:38:41|DAILY|10835|940988|/equities/bgf-retail|MSCI_EEM_SMALLCAP|3683.8582999035|67|0.1649|2|0.15439|4075|-0.07588|38.32|0.02522|0.05303|-0.0015573986138672|0.56|0.08999|25|11|-0.0039873046875|2.8859658203125
2024-02-10 17:38:43|DAILY|10836|19591|/equities/t.s.k.b.|MSCI_EEM_SMALLCAP|8.0421167762591|25|0.2508|2|0.21786|9|0.64447|32.45|0.08208|0.12691|0.19628801400667|0.548|0.14587|31|12|0.25825825242718|4.4456058252427
2024-02-10 17:38:44|DAILY|10837|1166931|/equities/nextin-inc|MSCI_EEM_SMALLCAP|-75545.891576055|18||0|0.05804|71100|-0.15447|31.38|-0.0311|0.00611|0.076880244683342|0.538|0.13899|26|8|-0.1426518607443|4.3050132052821
2024-02-10 17:38:45|DAILY|10838|1166929|/equities/excellence-commercial-property-fac|MSCI_EEM_SMALLCAP|-1.6778690609404|138|-0.3499|2|-0.33478|1.53|-0.13208|37.72|0.00896|0.04182|-0.02503077439613|0.611|0.15193|18|9|-0.18095343137255|4.8931899509804
2024-02-10 17:38:46|DAILY|10839|18012|/equities/astrazeneca-pharma-india|MSCI_EEM_SMALLCAP|-6817.1593950023|1||0|0|5722.3501|0.71069|46.27|0.02142|0.05981|0.032615849060612|0.636|0.10806|22|11|0.10387131630648|3.0669960707269
2024-02-10 17:38:46|DAILY|10840|41487|/equities/grupo-security|MSCI_EEM_SMALLCAP|266.72995514841|11|0.0403|2|0.00282|277.78|0.10429|22.67|-0.01959|0.01472|0.016376365162854|0.489|0.06766|45|9|0.068265048543689|2.2116019417476
2024-02-10 17:38:48|DAILY|10841|943503|/equities/yuzhou-ppt|MSCI_EEM_SMALLCAP|-0.098717145904947|124||0|-0.60804|0.078|-0.23462|29.63|0.0141|0.04832|-0.05389561571461|0.6|0.13831|30|15|-0.31042786561265|5.6455296442688
2024-02-10 17:38:49|DAILY|10842|43796|/equities/taeyoung-const|MSCI_EEM_SMALLCAP|-3116.3244222961|12||0|0.05895|2425|-0.04196|33.37|-0.03853|0.08839|-0.015105651630268|0.567|0.13661|30|10|-0.49087845849802|3.8972282608696
2024-02-10 17:38:50|DAILY|10843|950526|/equities/umw-oil-and-gas-corporation|MSCI_EEM_SMALLCAP|0.23264537329438|23|0.0816|1|0.08163|0.265|-0.08|46.86|-0.03063|0.02756|0.046549408749429|0.571|0.19058|21|10|0.064419483101392|6.1701500994036
2024-02-10 17:38:51|DAILY|10844|1123319|/equities/aoyuan-healthy-life-group|MSCI_EEM_SMALLCAP|0.40841373510938|12|-0.0213|1|-0.02128|0.46|-0.11321|43.24|0.0264|0.06865|0.0064349541736491|0.353|0.15153|17|5|-0.25313136729223|4.8428592493298
2024-02-10 17:38:52|DAILY|10845|947347|/equities/aarti-drugs-ltd|MSCI_EEM_SMALLCAP|499.439789571|36|0.0287|1|0.02869|532.45|-0.06996|39.32|0.14094|0.18199|0.24512521830806|0.56|0.11167|25|10|0.16656974459725|3.7621581532417
2024-02-10 17:38:53|DAILY|10846|103600|/equities/adim|MSCI_EEM_SMALLCAP|-31.443833206562|42||0|-0.12373|30.1|-0.03957|22.74|-0.04188|0.00206|0.045030980120674|0.5|0.09275|42|17|0.058908634538152|3.0261305220884
2024-02-10 17:38:54|DAILY|10847|103673|/equities/forhouse|MSCI_EEM_SMALLCAP|14.998219928168|23|0.1131|1|0.11307|15.75|-0.01062|38.96|0.01653|0.05628|0.054373796100961|0.4|0.11088|25|7|0.034260040160643|3.4656485943775
2024-02-10 17:38:55|DAILY|10848|1141282|/equities/edvantage-group-holdings-ltd|MSCI_EEM_SMALLCAP|-2.424720963066|64|-0.0605|1|-0.06048|2.33|0.05983|33.89|0.00955|0.04575|0.031486503384956|0.607|0.15399|28|12|0.0059090909090908|4.7649407114625
2024-02-10 17:38:56|DAILY|10849|980039|/equities/telcon-inc|MSCI_EEM_SMALLCAP|-837.90879944354|34||0|-0.07824|754|0.07843|38.38|-0.01893|0.07306|-0.016969567028563|0.538|0.14952|26|6|-0.098443258971872|4.8502153249272
2024-02-10 17:38:57|DAILY|10850|1155548|/equities/jetema-co-ltd|MSCI_EEM_SMALLCAP|-15678.67756433|88||0|-0.3019|14660|-0.11861|29.53|-0.09308|0.16533|0.067529989380857|0.563|0.17708|32|7|-0.046252906976744|5.2327374031008
2024-02-10 17:38:59|DAILY|10851|990865|/equities/china-sanjiang-fine-chemicals-co-lt?cid=990865|MSCI_EEM_SMALLCAP|-1.1965349687287|17||0|0.00962|1.05|-0.16129|33.2|-0.01848|0.03302|-0.028932325314206|0.6|0.13203|30|14|0.0033132411067194|4.3576956521739
2024-02-10 17:39:00|DAILY|10852|43451|/equities/seah-bestee|MSCI_EEM_SMALLCAP|21347.238087591|6||0|0.08734|24900|-0.0108|38|0.06836|0.10292|0.051871291846804|0.407|0.13286|27|10|0.10689330746848|4.342185257032
2024-02-10 17:39:01|DAILY|10853|43771|/equities/namsun-alumini|MSCI_EEM_SMALLCAP|-2228.0443058268|35||0|-0.09409|2070|0.06171|38.77|-0.01223|0.05205|-0.034505173205419|0.692|0.1462|26|13|0.013799424184261|4.5410355086372
2024-02-10 17:39:01|DAILY|10854|13881|/equities/harbin-electric-comp.|MSCI_EEM_SMALLCAP|2.0511666093822|12||0|-0.00939|2.11|-0.00467|32.29|-0.04677|0.01679|0.016504858023363|0.742|0.13331|31|17|0.056600790513834|4.3771096837945
2024-02-10 17:39:02|DAILY|10855|104279|/equities/pak-oilfields|MSCI_EEM_SMALLCAP|-442.53719851213|33|0.021|1|0.02096|437.99|0.03342|35.25|0.01858|0.04048|0.022697714657334|0.643|0.06265|28|14|0.0097703631010795|2.0431138370952
2024-02-10 17:39:04|DAILY|10856|990824|/equities/beijing-chunlizhengda-medical-instr|MSCI_EEM_SMALLCAP|-10.157560144712|46|-0.2679|1|-0.26794|9.18|-0.04803|34.54|-0.04555|0.00364|0.045578155445117|0.536|0.18307|28|10|0.012928853754941|5.9245583003953
2024-02-10 17:39:08|DAILY|10857|1082137|/equities/china-isotope-radiation-corporation|MSCI_EEM_SMALLCAP|-12.44052606323|16||0|-0.05085|11.2|-0.11677|33.2|-0.05138|-0.01031|-0.018886954765756|0.5|0.12696|30|12|-0.019259149357072|4.1741275964392
2024-02-10 17:39:09|DAILY|10858|1142512|/equities/spandana-sphoorty-financial-ltd|MSCI_EEM_SMALLCAP|-1085.8653969347|13||0|-0.09993|962.85|-0.12003|50.3|0.05187|0.11147|0.017285197665083|0.5|0.16577|20|8|0.040237721021611|4.8675019646365
2024-02-10 17:39:10|DAILY|10859|50178|/equities/adcock|MSCI_EEM_SMALLCAP|-5986.8728371301|16|0.0073|1|0.00727|5540|0.09671|101.3|-0.0067|0.00931|0.033565431455773|0.7|0.11627|10|7|0.019969844357977|3.6644620622568
2024-02-10 17:39:10|DAILY|10860|104312|/equities/searl-company|MSCI_EEM_SMALLCAP|-54.891213981832|36||0|-0.08294|50.09|0.45935|37.85|0.0002|0.03808|0.026027193489762|0.462|0.10622|26|7|-0.051913640824338|3.1828096172718
2024-02-10 17:39:12|DAILY|10861|969068|/equities/chaowei-power-holdings-ltd|MSCI_EEM_SMALLCAP|1.3225597521279|54||0|-0.02837|1.37|-0.09615|45.62|-0.0497|0.05343|0.0040327129361287|0.381|0.13543|21|3|-0.0088941641938675|4.1816261127596
2024-02-10 17:39:15|DAILY|10862|1163137|/equities/cathay-media-and-education-group-in|MSCI_EEM_SMALLCAP|-0.73619018932428|174||0|-0.49618|0.66|0.12502|44.13|-0.00883|0.05128|0.01742430696686|0.813|0.20211|16|10|-0.14112627986348|6.0238179749716
2024-02-10 17:39:16|DAILY|10863|987126|/equities/china-maple-leaf-educational-sys|MSCI_EEM_SMALLCAP|0.24837967239032|6||0|-0.04687|0.305|-0.07812|44.12|-0.03639|0.01795|-0.043128372661871|0.588|0.18368|17|9|-0.23331920529801|4.6638132450331
2024-02-10 17:39:17|DAILY|10864|990782|/equities/yichang-hec-changjiang-pharmaceutic|MSCI_EEM_SMALLCAP|-9.1587070796742|16||0|-0.03288|8.53|0.2673|29.32|-0.18239|0.15834|0.05308763628886|0.441|0.14114|34|9|0.2536709486166|4.7684377470356
2024-02-10 17:39:18|DAILY|10865|1088101|/equities/solara-active-pharma|MSCI_EEM_SMALLCAP|378.73936666929|67|0.133|1|0.13298|388.5|-0.07161|38.08|-0.00131|0.04804|0.015265308031199|0.52|0.13795|25|10|0.044608055009823|4.6282996070727
2024-02-10 17:39:20|DAILY|10866|1093919|/equities/adaptive-plasma-technology-corp|MSCI_EEM_SMALLCAP|-15037.157171398|17||0|0.03321|13690|-0.13342|38.88|0.02231|0.077|0.10282758885894|0.5|0.14011|26|7|0.10608568646543|4.632599805258
2024-02-10 17:39:20|DAILY|10867|1123794|/equities/koolearn-technology-holding-ltd|MSCI_EEM_SMALLCAP|-26.918840891124|40||0|-0.14154|23.35|-0.07172|37.42|0.21018|0.28624|0.32579967970154|0.731|0.23099|26|13|0.22219861660079|7.419016798419
2024-02-10 17:39:21|DAILY|10868|1096066|/equities/111-inc|MSCI_EEM_SMALLCAP|-1.5951371811626|117||0|-0.50179|1.39|-0.03342|38.21|-0.03548|0.02173|0.11059299428226|0.667|0.23745|24|12|-0.010810261374637|7.3604501452081
2024-02-10 17:39:22|DAILY|10869|989512|/equities/huons-global-co-ltd|MSCI_EEM_SMALLCAP|21613.386115682|2|0.008|2|-0.00417|23900|0.05649|40.92|0.01563|0.05749|0.0040224795761653|0.6|0.11412|25|10|-0.221177734375|3.8856796875
2024-02-10 17:39:23|DAILY|10870|1156020|/equities/newborn-town-inc|MSCI_EEM_SMALLCAP|-1.9166351151136|5||0|0.03106|1.66|-0.199|36|0.04504|0.15342|-0.037934719260209|0.643|0.19548|28|9|0.10356126482213|6.4860770750988
2024-02-10 17:39:25|DAILY|10871|1011879|/equities/maeil-dairies-co-ltd|MSCI_EEM_SMALLCAP|-41668.831912342|104|-0.0132|1|-0.01319|41150|-0.02804|65.36|0.01934|0.04178|-0.020990325317834|0.714|0.08108|14|7|-0.057968565815324|2.2508231827112
2024-02-10 17:39:26|DAILY|10872|969082|/equities/imax-china-holding-inc|MSCI_EEM_SMALLCAP|6.9676019555718|27||0|-0.04342|7.05|0.16976|46.86|0.03884|0.08273|-0.0029592554722063|0.619|0.14183|21|8|-0.040489108910891|4.155699009901
2024-02-10 17:39:27|DAILY|10873|18803|/equities/trisul-on-nm|MSCI_EEM_SMALLCAP|-4.9198132468071|21|-0.1635|1|-0.16346|4.35|0.01685|50.1|0.0958|0.12306|0.044210410563651|0.5|0.14264|20|8|-0.055571428571428|4.986259295499
2024-02-10 17:39:28|DAILY|10874|27071|/equities/axtel-cpo|MSCI_EEM_SMALLCAP|0.65269631540615|8||0|0.07922|0.722|-0.19884|41.12|0.04527|0.09465|0.048370089980808|0.52|0.13381|25|10|-0.079233816425121|4.9619352657005
2024-02-10 17:39:28|DAILY|10875|1129394|/equities/so-young-international-inc|MSCI_EEM_SMALLCAP|-1.210178082586|23||0|-0.05505|1.03|-0.04386|45.95|0.12571|0.1752|0.11080554298|0.545|0.22009|22|9|-0.11844046466602|7.290527589545
2024-02-10 17:39:30|DAILY|10876|104245|/equities/millat-tractor|MSCI_EEM_SMALLCAP|-567.09293127841|35|-0.0664|1|-0.06645|562|0.01607|32.83|0.00287|0.05585|0.045831883681448|0.533|0.06476|30|10|0.09170755642787|2.2461393523062
2024-02-10 17:39:31|DAILY|10877|942603|/equities/doubledragon-properties-corp|MSCI_EEM_SMALLCAP|-8.1757102612026|39||0|0.08378|8.15|0.04702|34.57|0.00354|0.03346|-0.011811019707074|0.75|0.10183|28|14|-0.057996023856859|2.8829413518887
2024-02-10 17:39:32|DAILY|10878|100084|/equities/road-king-infr|MSCI_EEM_SMALLCAP|-1.4672359026859|45|-0.1176|1|-0.11765|1.35|-0.08691|37.23|0.01813|0.06056|-0.030521651050029|0.692|0.08802|26|13|-0.20665711462451|2.8640286561265
2024-02-10 17:39:33|DAILY|10879|32312|/equities/bbva-banco-frances-sa-adr|MSCI_EEM_SMALLCAP|-6.1579940486896|3|0.017|1|0.01698|5.39|-0.0636|32.22|-0.01009|0.03062|0.032583203876625|0.594|0.16701|32|16|0.080826718296225|5.6016873184898
2024-02-10 17:39:34|DAILY|10880|104099|/equities/bank-al-falah|MSCI_EEM_SMALLCAP|-52.215044350481|32||0|0.13998|50.9|0.07358|30.88|-0.04664|-0.0154|0.021191254040913|0.594|0.09228|32|14|0.030541707556428|2.9641364082434
2024-02-10 17:39:36|DAILY|10881|1153100|/equities/c-a-modas-sa|MSCI_EEM_SMALLCAP|-8.2818446949452|29|0.0864|1|0.08644|8.17|0.29612|35.5|0.02751|0.07221|0.021620216961042|0.714|0.19022|28|16|0.020148727984344|5.9230058708415
2024-02-10 17:39:37|DAILY|10882|18468|/equities/wockhardt|MSCI_EEM_SMALLCAP|-493.31904899899|16|0.0803|1|0.08034|458.55|0.69441|35.82|0.06443|0.09763|0.044047061465427|0.607|0.13261|28|13|0.12224950884086|4.378858546169
2024-02-10 17:39:38|DAILY|10883|103362|/equities/kuo-yang-const|MSCI_EEM_SMALLCAP|-23.157565029519|14||0|0.0116|21.8|0.1586|28.79|0.02214|0.04678|0.017309972376053|0.618|0.07272|34|14|0.0056592741935484|2.3705030241935
2024-02-10 17:39:38|DAILY|10884|1152996|/equities/friendtimes-inc|MSCI_EEM_SMALLCAP|-1.3714337856051|52|-0.0379|1|-0.03788|1.27|0.57143|53.39|0.06281|0.10296|0.065678114587828|0.722|0.20026|18|14|0.0982104743083|5.7395385375494
2024-02-10 17:39:39|DAILY|10885|41455|/equities/iam-sa|MSCI_EEM_SMALLCAP|685.3184398948|80|0.0825|1|0.0825|728.37|0.52186|41.48|0.02419|0.07238|0.049557327010802|0.565|0.09659|23|9|0.03536495643756|3.0626418199419
2024-02-10 17:39:41|DAILY|10886|1142470|/equities/eutilex-co-ltd|MSCI_EEM_SMALLCAP|-3143.0226135526|12||0|0.02355|2825|-0.01429|23.2|-0.32746|0.22798|0.020004195515879|0.227|0.21741|44|7|-1.7689748062015|5.546246124031
2024-02-10 17:39:42|DAILY|10887|979941|/equities/rsupport-co-ltd|MSCI_EEM_SMALLCAP|-5178.6879061696|7||0|-0.06601|4245|0.16322|32.13|0.02077|0.0979|0.13923380818108|0.625|0.146|32|12|0.13878529980658|4.8346779497099
2024-02-10 17:39:43|DAILY|10888|1012193|/equities/rdc-semiconductor-co-ltd|MSCI_EEM_SMALLCAP|411.42063810128|107||0|3.15948|482.5|-0.35376|30.76|0.07298|0.1406|0.088264350928962|0.552|0.18416|29|11|0.36932064128256|5.7657314629259
2024-02-10 17:39:43|DAILY|10889|943507|/equities/consun-pharma|MSCI_EEM_SMALLCAP|4.7379287027168|67||0|0.05274|5.19|0.02708|41.13|-0.02116|0.05243|0.063345280246726|0.478|0.11099|23|6|0.043910079051383|3.8924416996047
2024-02-10 17:39:44|DAILY|10890|1137418|/equities/jh-educational-technology-inc|MSCI_EEM_SMALLCAP|0.76345611451071|15||0|-0.025|0.78|0.01324|29.91|-0.00316|0.05821|0.010857087178153|0.515|0.1531|33|9|0.040652347652348|5.6858741258741
2024-02-10 17:39:46|DAILY|10891|979859|/equities/toptec-co-ltd|MSCI_EEM_SMALLCAP|-7276.675019631|70||0|-0.03194|6970|0.11055|34.43|-0.00131|0.04217|0.080441918921294|0.464|0.1245|28|9|0.013582768635044|4.28090803485
2024-02-10 17:39:47|DAILY|10892|12883|/equities/palm-hill-dev|MSCI_EEM_SMALLCAP|3.0995160872031|23|0.1484|1|0.14839|3.56|0.2839|33.66|-0.00946|0.01936|0.057610679694567|0.586|0.106|29|13|0.10409719438878|3.6531122244489
2024-02-10 17:39:48|DAILY|10893|1166723|/equities/sequoia-logistica-e-transportes-sa|MSCI_EEM_SMALLCAP|-0.61551695880114|26||0|-0.12727|0.48|0.16739|40.25|0.00628|0.11643|-0.024769517330407|0.75|0.21812|20|11|-0.23447710843374|7.0717409638554
2024-02-10 17:39:49|DAILY|10894|103579|/equities/jentech|MSCI_EEM_SMALLCAP|728.71689104482|2|0.0628|2|0.00853|828|0.17286|28.43|-0.02178|0.01987|0.064694347539473|0.543|0.13344|35|12|0.17695481927711|4.1770803212851
2024-02-10 17:39:50|DAILY|10895|41458|/equities/inv-la-constru|MSCI_EEM_SMALLCAP|6923.9215740742|63|0.3274|1|0.32745|7250|-0.01436|33.41|0.0023|0.04082|-0.00013635155927485|0.586|0.11591|29|15|0.030260911736179|3.1919311348206
2024-02-10 17:39:52|DAILY|10896|1173361|/equities/central-china-management-co|MSCI_EEM_SMALLCAP|-0.28341429911574|93||0|-0.30857|0.242|-0.00616|40.93|-0.00112|0.04716|-0.021387493815565|0.786|0.18583|14|8|-0.28497293233083|5.4743744360902
2024-02-10 17:39:52|DAILY|10897|1096012|/equities/qutoutiao|MSCI_EEM_SMALLCAP|-0.55827236858056|9|-0.7362|1|-0.73623|0.182|0.37539|50.13|0.09395|0.21456|-0.032271200122047|0.688|0.29495|16|6|-0.33412345679012|9.5879530864198
2024-02-10 17:39:53|DAILY|10898|996098|/equities/serba-dinamik-holdings-bhd|MSCI_EEM_SMALLCAP|-0.028496072586037|84||0|-0.55556|0.02|-0.59091|36.93|-0.05291|0.08239|-0.29338623645081|0.5|0.16632|14|4|-0.24864833333333|9.5497233333333
2024-02-10 17:39:54|DAILY|10899|1138458|/equities/homeland-interactive-technology-ltd|MSCI_EEM_SMALLCAP|-2.9433620098149|5|0.0539|1|0.05394|2.54|0.09125|38.69|-0.00707|0.04819|0.083978847346679|0.615|0.16045|26|11|0.070974257425743|5.2114049504951
2024-02-10 17:39:55|DAILY|10900|1153449|/equities/changsha-broad-homes-ind-group-ltd|MSCI_EEM_SMALLCAP|2.4319245416977|51||0|0|2.5|-0.08135|50.63|0.15334|0.25189|0.20282605257551|0.579|0.16341|19|5|-0.023197628458498|5.826
2024-02-10 17:39:57|DAILY|10901|18676|/equities/even-on-nm|MSCI_EEM_SMALLCAP|7.1014989367611|74|0.1146|1|0.11455|7.2|-0.1339|37.96|0.04608|0.07385|0.021072502464907|0.76|0.13445|25|16|-0.01225831702544|4.7524011741683
2024-02-10 17:39:58|DAILY|10902|950330|/equities/integrated-rubber-corporation|MSCI_EEM_SMALLCAP|0.44384065742407|58|0.2311|2|0.18182|0.455|-0.07895|32.72|0.08827|0.13422|0.13032155765|0.586|0.15939|29|13|0.037547713717694|5.0666332007952
2024-02-10 17:39:59|DAILY|10903|1088198|/equities/ehouse-china-enterprise-holdings|MSCI_EEM_SMALLCAP|-0.198052022922|118||0|-0.4|0.168|0.05539|40.59|0.06101|0.12799|-0.064683588036871|0.682|0.20534|22|11|-0.22849207920792|6.7127396039604
2024-02-10 17:40:00|DAILY|10904|943464|/equities/central-china|MSCI_EEM_SMALLCAP|0.07050687571547|16|-0.0526|1|-0.05263|0.09|-0.16129|39.8|-0.00012|0.06515|-0.10718955816537|0.52|0.18293|25|11|-0.29016534653465|5.7815544554455
2024-02-10 17:40:01|DAILY|10905|950530|/equities/united-plantations-bhd|MSCI_EEM_SMALLCAP|19.120902048725|37||0|0.13029|19.78|-0.03509|51.05|0.00768|0.02713|0.032002517913278|0.421|0.03487|19|5|0.049177932405567|1.1617127236581
2024-02-10 17:40:03|DAILY|10906|1169402|/equities/cruzeiro-do-sul-educacional|MSCI_EEM_SMALLCAP|-4.3064090852861|19||0|-0.14725|3.88|0.09639|72.8|0.21197|0.25469|-0.039039212316152|0.4|0.16047|10|3|-0.099120643431635|5.4831662198391
2024-02-10 17:40:04|DAILY|10907|40449|/equities/jantsa-jant-sanayi-ve-ticaret|MSCI_EEM_SMALLCAP|141.1783454328|2|0.138|2|0.09954|167.9|0.12944|35.48|0.07146|0.14436|0.15627328694774|0.621|0.15351|29|11|0.38834951456311|5.2778524271845
2024-02-10 17:40:04|DAILY|10908|986211|/equities/taokaenoi-food-marketing-pcl|MSCI_EEM_SMALLCAP|10.172806825607|18|0.0548|2|0.03883|10.7|-0.16935|39.16|-0.0064|0.04979|0.043739184139093|0.6|0.11193|25|10|0.049368473895582|3.8853694779116
2024-02-10 17:40:05|DAILY|10909|979344|/equities/kpm-tech-co-ltd|MSCI_EEM_SMALLCAP|375.86912532112|83|0.0417|1|0.04167|400|-0.52298|41.26|0.12801|0.23419|0.16603028392512|0.609|0.19977|23|10|0.041319107662464|5.9330853540252
2024-02-10 17:40:06|DAILY|10910|102060|/equities/mercator-wa|MSCI_EEM_SMALLCAP|42.83343468832|27|0.0449|2|-0.03527|44.86|0.1221|34.69|0.30202|0.40633|-0.020608583269383|0.379|0.18493|29|9|0.29902131782946|5.8359399224806
2024-02-10 17:40:08|DAILY|10911|990855|/equities/baioo-family-interactive-ltd|MSCI_EEM_SMALLCAP|-0.25425393016685|47|-0.0323|1|-0.03226|0.24|-0.19118|34.39|-0.03871|0.02701|0.065324576461164|0.536|0.17655|28|12|-0.028495540138751|5.5101744301288
2024-02-10 17:40:09|DAILY|10912|100141|/equities/tianjinport-de|MSCI_EEM_SMALLCAP|-0.49450733947313|90||0|-0.07843|0.47|-0.12069|46.15|-0.00849|0.01491|-0.030128783836996|0.5|0.09649|20|6|-0.026134387351779|3.0458468379447
2024-02-10 17:40:09|DAILY|10913|12922|/equities/heliopolis-housing|MSCI_EEM_SMALLCAP|-11.315163530388|61||0|0.04824|11.3|-0.09437|36.08|0.04233|0.08716|0.041006403086352|0.615|0.12906|26|10|0.080345691382765|4.20425250501
2024-02-10 17:40:12|DAILY|10914|985129|/equities/china-online-education-group|MSCI_EEM_SMALLCAP|-7.8464457360311|9||0|-0.04241|7|-0.15491|39.19|-0.0447|0.02396|-0.010525421619859|0.692|0.24668|26|13|0.0037906523855891|7.7577244401168
2024-02-10 17:40:13|DAILY|10915|100107|/equities/fantasia|MSCI_EEM_SMALLCAP|-0.053680141322406|46||0|-0.36508|0.04|-0.30769|55.33|0.03114|0.07021|-0.21867785459753|0.5|0.19287|12|4|-0.3962778561354|5.2811114245416
2024-02-10 17:40:15|DAILY|10916|12932|/equities/medinet-nasr-h|MSCI_EEM_SMALLCAP|3.9287852964994|4|0.131|2|0.10337|4.91|0.15584|34.28|-0.00469|0.03199|0.056591680947152|0.655|0.12108|29|12|0.070734202607824|3.9049819458375
2024-02-10 17:40:15|DAILY|10917|990993|/equities/blue-sky-power-holdings-ltd-be|MSCI_EEM_SMALLCAP|-0.04430778647252|55||0|-0.40625|0.038|-0.26531|58.4|0.14123|0.19209|-0.054587044027475|0.6|0.20077|10|5|-0.15695454545455|5.5059435736677
2024-02-10 17:40:16|DAILY|10918|1137421|/equities/scholar-education-group|MSCI_EEM_SMALLCAP|-2.7852903820265|21|0.042|1|0.04202|2.48|1.21071|49.6|0.14779|0.269|0.16788732147617|0.4|0.24649|20|6|0.079569169960474|8.2982252964427
2024-02-10 17:40:17|DAILY|10919|20547|/equities/higher-one-holdings-inc|MSCI_EEM_SMALLCAP|-1.0652095637369|120||0|-0.0091|0.98|-0.19331|53.25|-0.02652|0.04|-0.13262694936275|0.813|0.25394|16|11|-0.37547167868177|8.0295808444902
2024-02-10 17:40:18|DAILY|10920|946364|/equities/colour-life-services-group-ltd|MSCI_EEM_SMALLCAP|-0.30853087361596|146||0|-0.54151|0.243|-0.27397|40.86|-0.03839|0.01468|-0.078855895544909|0.643|0.1397|14|7|-0.33290516039052|5.056390516039
2024-02-10 17:40:20|DAILY|10921|43827|/equities/yuyang-d-u|MSCI_EEM_SMALLCAP|2685.3940608465|19|-0.1313|1|-0.13133|2745|-0.19285|48.11|-0.09099|0.58218|0.84585782253779|0.778|0.28619|9|6|1.5447605321508|6.274578713969
2024-02-10 17:40:21|DAILY|10922|12544|/equities/drake---scull|MSCI_EEM_SMALLCAP|2685.3940608465|19|-0.1313|1|-0.13133|2745|-0.19285|5.35|-0.01011|0.06469|1.087220851591|0.086|0.0318|9|6|0|0
2024-02-10 17:40:21|DAILY|10923|969370|/equities/smi-culture-group-holdings-ltd|MSCI_EEM_SMALLCAP|-0.0036194026994078|33||0|-0.3|0.0035|-0.0829|2.25|0.03012|0.06779|0.068226902139827|0.593|0.08115|59|0|-0.22491515151515|0.18618181818182
2024-02-10 17:40:22|DAILY|10924|100003|/equities/lumena-newmat|MSCI_EEM_SMALLCAP|-0.0036194026994078|33||0|-0.3|0.0035|-0.0829|0.04|0.00051|0.00115|0.11505379787492|0.01|0.0014|59|0|0|0
2024-02-10 17:40:23|DAILY|10925|102731|/equities/siam-global-ho|MSCI_EEM_SMALLCAP|-16.398423550629|22||0|0|15.8|-0.00033|40.63|0.01724|0.04805|0.042862310678318|0.417|0.09674|24|6|0.040606425702811|3.0985903614458
2024-02-10 17:40:24|DAILY|10926|101590|/equities/sugih-energy|MSCI_EEM_SMALLCAP|-16.398423550629|22||0|0|15.8|-0.00033|1.69|0.00072|0.002|0.10278731577534|0.017|0.00403|24|6|0|0
2024-02-10 17:40:25|DAILY|10927|11171|/equities/ahli-united-bank?cid=11171|MSCI_FRONTIER|304.99999997433|220|0.1176|2|0.08541|305|0.07189|32|0.02287|0.04456|0.037488795282482|0.579|0.0586|19|5|0.034124546553809|1.5663107617896
2024-02-10 17:40:26|DAILY|10928|958514|/equities/hoa-phat-group-jsc|MSCI_FRONTIER|27177.224523138|67|0.0932|1|0.0932|28150|-0.07357|38.4|0.06959|0.10808|0.12524873700577|0.6|0.09806|25|9|0.11999610136452|2.951656920078
2024-02-10 17:40:26|DAILY|10929|1097868|/equities/nak-kazatomprom-drc|MSCI_FRONTIER|38.759424374367|6|-0.0567|1|-0.05667|42.45|-0.01685|35.55|-0.01822|0.01689|0.085062751909532|0.655|0.13163|29|14|0.1599971042471|4.4091447876448
2024-02-10 17:40:27|DAILY|10930|958739|/equities/vingroup-jsc|MSCI_FRONTIER|-43436.526216556|54||0|0.02663|42400|0.26465|40.54|0.04136|0.07327|0.032654607967189|0.583|0.08837|24|8|-0.0652738791423|2.6461364522417
2024-02-10 17:40:29|DAILY|10931|50473|/equities/banca-transilv|MSCI_FRONTIER|24.045259752958|8||0|0.00241|24.92|0.04788|27.49|-0.24039|0.25252|0.44579515165113|0.514|0.10182|37|7|0.90073828125|1.8361298828125
2024-02-10 17:40:30|DAILY|10932|943374|/equities/itissalat-al-maghrib?cid=943374|MSCI_FRONTIER|-8.6955879474434|10||0|-0.04545|8.4|0.01362|47.36|0.01997|0.03799|-0.0062525407203695|0.591|0.04227|22|8|-0.041590865842055|1.8708439581351
2024-02-10 17:40:31|DAILY|10933|1167001|/equities/kaspi-kz-ao|MSCI_FRONTIER|-96.50225228735|38|-0.0281|2|-0.00114|87.8|0.02687|44.39|0.01401|0.04819|0.037358116120503|0.722|0.14425|18|8|0.15690071770335|5.1344126794258
2024-02-10 17:40:32|DAILY|10934|13237|/equities/attijariwafa-bk|MSCI_FRONTIER|489.23143958456|23|0.0704|2|0.06188|504.5|0.00221|30.48|-0.00643|0.0143|-0.0018599888567992|0.485|0.04218|33|10|0.011300583657588|1.3482879377432
2024-02-10 17:40:32|DAILY|10935|958751|/equities/vietnam-dairy-products-jsc|MSCI_FRONTIER|-69149.073171358|94|-0.0963|1|-0.09626|67600|-0.0559|33.32|-0.00667|0.02084|-0.0067883596188236|0.464|0.06435|28|8|-0.02125730994152|1.8994220272905
2024-02-10 17:40:34|DAILY|10936|958566|/equities/masan-group-corp|MSCI_FRONTIER|63813.189999343|59|-0.0167|1|-0.01667|64900|0.09934|42.09|0.03156|0.08021|0.015289376242458|0.261|0.10258|23|5|0.042684210526316|3.2186442495127
2024-02-10 17:40:35|DAILY|10937|101672|/equities/dangcem|MSCI_FRONTIER|667.54796027998|23|1.2575|2|1.18|763|-0.11903|55.39|0.00296|0.16489|0.04713774270796|0.389|0.08184|18|1|0.19136408243376|2.8902237487733
2024-02-10 17:40:36|DAILY|10938|1076910|/equities/vinhomes|MSCI_FRONTIER|-43270.145401802|2|0.0195|1|0.01951|41800|-0.02955|34.17|-0.00458|0.02292|0.020251643808156|0.633|0.08845|30|14|-0.020231968810916|2.7736598440546
2024-02-10 17:40:37|DAILY|10939|44430|/equities/halyk-sav-bank|MSCI_FRONTIER|14.176718265697|57|0.0855|1|0.08547|15.24|0.01739|33.79|-0.00924|0.02116|0.046048712812759|0.552|0.10038|29|7|0.055012548262548|3.809304054054
2024-02-10 17:40:37|DAILY|10940|13388|/equities/bank-muscat|MSCI_FRONTIER|-0.27435492627888|38||0|0.01124|0.27|0.01865|26.94|0.00857|0.02821|0.02682647263068|0.583|0.03882|36|12|-0.0049503475670308|1.1777835153923
2024-02-10 17:40:39|DAILY|10941|988918|/equities/square-pharmaceuticals-ltd|MSCI_FRONTIER|214.94984136429|76||0|0.02358|217|-0.0127|35.44|0.00305|0.02049|0.027604894801513|0.6|0.04628|25|10|0.025748178980229|1.1642518210198
2024-02-10 17:40:40|DAILY|10942|988989|/equities/bangladesh-export-import-company|MSCI_FRONTIER|-115.59999847412|314|-0.0632|1|-0.06321|115.6|-0.04173|26.54|0.09468|0.12465|0.18529720711212|0.708|0.11029|24|14|0.25915789473684|2.8305052631579
2024-02-10 17:40:41|DAILY|10943|994755|/equities/no-va-land-investment-group-corp|MSCI_FRONTIER|-17729.955899306|39|0.0613|1|0.06135|17300|0.06976|49.4|0.11836|0.14696|0.12682940747029|0.65|0.09374|20|7|-0.030606237816764|3.0240428849903
2024-02-10 17:40:42|DAILY|10944|1131263|/equities/mtn-nigeria-com|MSCI_FRONTIER|-291.69944367695|23||0|-0.02482|275|0.08811|26.95|-0.01665|0.0477|0.030887649320438|0.324|0.0789|37|2|0.1085014720314|1.6591795878312
2024-02-10 17:40:43|DAILY|10945|50467|/equities/omv-petrom-s.a|MSCI_FRONTIER|0.56551372815403|41|0.0562|1|0.05625|0.5915|0.05289|31.81|0.01505|0.04603|0.031073081515914|0.581|0.05621|31|9|0.041282651072125|1.8605360623782
2024-02-10 17:40:45|DAILY|10946|958731|/equities/joint-stock-commercial-bank|MSCI_FRONTIER|88182.952447675|26|0.0721|2|0.06509|90000|0.00679|40.04|0.0131|0.0442|0.021830221284601|0.6|0.07036|25|9|0.041438596491228|2.3604746588694
2024-02-10 17:40:46|DAILY|10947|101690|/equities/guaranty-bnk|MSCI_FRONTIER|-44.656943513389|9||0|-0.02439|40|0.12373|23.98|0.00736|0.04803|0.052878264890789|0.548|0.05491|42|10|0.057421674876847|1.8200768472906
2024-02-10 17:40:47|DAILY|10948|101707|/equities/nestle-nig|MSCI_FRONTIER|1052.8920697434|50||0|-0.04348|1100|0.00252|13.11|-0.0111|0.31705|0.067239540435048|0.149|0.66062|74|5|-0.013503434739941|3.506700686948
2024-02-10 17:40:47|DAILY|10949|101753|/equities/zenithbank|MSCI_FRONTIER|-41.621501300361|9||0|-0.05513|36.85|0.16766|28.08|0.02284|0.0585|0.052222583179601|0.639|0.06178|36|11|0.098749754661433|2.0547860647694
2024-02-10 17:40:48|DAILY|10950|1168698|/equities/thaiholdings-jsc|MSCI_FRONTIER|-35874.312320913|74|0.0057|1|0.0057|35300|-0.03968|22.7|0.17141|0.24033|0.34957198779228|0.73|0.08849|37|7|0.29357721796276|2.5784326396495
2024-02-10 17:40:50|DAILY|10951|989136|/equities/beximco-pharmaceuticals-ltd|MSCI_FRONTIER|129.2343535942|1||0|0|140.2|-0.08825|50.26|0.04613|0.08514|0.091425980707478|0.579|0.10275|19|9|0.11246910994764|2.6207853403141
2024-02-10 17:40:51|DAILY|10952|50464|/equities/s.n.g.n-romgaz|MSCI_FRONTIER|51.361916641014|108||0|0.2967|53.1|0.05263|34.04|0.00557|0.02784|0.019806856629973|0.481|0.06012|27|10|0.045965886939571|1.78511208577
2024-02-10 17:40:52|DAILY|10953|50449|/equities/brd-groupe-soc|MSCI_FRONTIER|17.331221854705|41|0.0332|1|0.03318|18.06|0.14169|33.97|0.03172|0.04752|0.039784000807226|0.552|0.0638|29|12|0.028967804878049|2.025912195122
2024-02-10 17:40:52|DAILY|10954|958674|/equities/saigon-securities-incorporation|MSCI_FRONTIER|33348.981546863|62|0.1292|2|0.11606|35100|0.57151|33.28|0.04563|0.08344|0.15109163009816|0.448|0.11088|29|6|0.16609259259259|3.6602153996101
2024-02-10 17:40:53|DAILY|10955|1056075|/equities/vincom-retail|MSCI_FRONTIER|-23159.403129225|118||0|-0.23826|21900|0.03334|32.46|-0.03044|0.0038|0.011777387669138|0.464|0.10083|28|8|-0.014551656920078|3.1496423001949
2024-02-10 17:40:55|DAILY|10956|13240|/equities/bcp|MSCI_FRONTIER|-297.36499718907|9|0.0315|1|0.03147|295|0.0632|38.92|0.0105|0.02364|0.036354847365955|0.423|0.03522|26|8|0.014550980392157|1.319181372549
2024-02-10 17:40:56|DAILY|10957|11177|/equities/gulf-fin-house?cid=11177|MSCI_FRONTIER|78.719016538018|24|0.0228|2|0.01523|80|-0.10251|42.48|0.03006|0.05548|0.030369561521693|0.565|0.07372|23|7|0.040295|2.453003
2024-02-10 17:40:57|DAILY|10958|13287|/equities/ciments-du-maroc|MSCI_FRONTIER|1676.4273035144|22||0|0.00175|1720|-0.01652|19.85|-0.00656|0.01331|-0.0057388817097869|0.587|0.04115|46|14|0.01972591006424|1.3174100642398
2024-02-10 17:40:58|DAILY|10959|12461|/equities/arab-bank-plc|MSCI_FRONTIER|-4.6589492463752|13|-0.0385|1|-0.03846|4.5|0.05405|26.89|-0.00386|0.01387|0.0059547655439394|0.5|0.03711|36|11|-0.017327551020408|1.1870091836735
2024-02-10 17:40:58|DAILY|10960|997168|/equities/vietjet-aviation-jsc|MSCI_FRONTIER|102179.5180029|83||0|0.01445|105300|-0.00962|41.04|-0.00286|0.02227|-0.0030585399630418|0.609|0.07012|23|10|-0.01998343079922|2.1696286549708
2024-02-10 17:41:00|DAILY|10961|13250|/equities/cosumar|MSCI_FRONTIER|-197.20222317776|117||0|-0.07904|187|0.10956|24.24|-0.00525|0.01127|0.0053380249597613|0.568|0.04604|37|14|-0.0013751233958539|1.6948045409674
2024-02-10 17:41:01|DAILY|10962|986125|/equities/marsa-maroc-sa|MSCI_FRONTIER|266.89797649367|30|0.0097|2|0|280|-0.01601|43.35|0.01584|0.0403|0.047307634776192|0.348|0.04997|23|3|0.041465886939571|1.6700409356725
2024-02-10 17:41:02|DAILY|10963|13545|/equities/bah-telecom-co|MSCI_FRONTIER|-0.49797035988444|4||0|-0.00601|0.496|0.00496|17.04|0.01359|0.02448|0.022630785176216|0.509|0.00969|57|4|0.02838090349076|0.34611088295688
2024-02-10 17:41:03|DAILY|10964|13266|/equities/label-vie|MSCI_FRONTIER|-4435.0825751758|8|0.0352|1|0.03524|4348|-0.03175|14.05|-0.01646|0.00542|0.021441260470092|0.452|0.03502|62|15|0.066527334851936|0.95133371298405
2024-02-10 17:41:04|DAILY|10965|41780|/equities/john-keells-holdings|MSCI_FRONTIER|178.7038772832|1||0|0|185.75|-0.03255|28.7|0.01514|0.03843|0.021860706375385|0.485|0.06201|33|7|0.032191129883844|2.0521436114044
2024-02-10 17:41:05|DAILY|10966|101682|/equities/fbn-holdings|MSCI_FRONTIER|-27.433209288975|8||0|0.17512|25.5|-0.15234|26.63|-0.02367|0.02973|0.024487589377896|0.447|0.10404|38|10|0.17841216879293|2.8599116781158
2024-02-10 17:41:06|DAILY|10967|42190|/equities/shb|MSCI_FRONTIER|-12398.426641919|6|0.0043|1|0.00431|11650|0.04992|31.81|0.01253|0.05295|0.085286112708077|0.563|0.12694|32|16|0.15032551319648|3.9318103616813
2024-02-10 17:41:07|DAILY|10968|13415|/equities/omantel|MSCI_FRONTIER|1.0627706667753|16|-0.0033|2|-0.00735|1.081|0.02944|27.94|-0.00301|0.02|0.016954312026801|0.571|0.03436|35|7|0.067598187311178|1.0996787512588
2024-02-10 17:41:08|DAILY|10969|958676|/equities/sai-gon-thuong-tin-commercial|MSCI_FRONTIER|29247.241459165|26|0.0991|2|0.09123|31100|-0.07317|32.29|0.01444|0.04506|0.05973822681474|0.548|0.10587|31|13|0.14491520467836|3.4421734892788
2024-02-10 17:41:09|DAILY|10970|1059856|/equities/viet-nam-electrical|MSCI_FRONTIER|-22491.564001668|19||0|0.00939|21500|-0.00467|38.77|0.05998|0.10272|0.13023265973229|0.538|0.12429|26|6|0.089783625730994|4.1660458089669
2024-02-10 17:41:11|DAILY|10971|958596|/equities/phat-dat-real-estate-development|MSCI_FRONTIER|27847.838666152|64|0.2227|2|0.18075|30050|-0.00215|50.68|0.21306|0.26158|0.3481299370615|0.474|0.11437|19|2|0.091130604288499|3.3295779727095
2024-02-10 17:41:12|DAILY|10972|989128|/equities/lafarge-surma-cement-ltd|MSCI_FRONTIER|70.811917492472|45|0.0443|1|0.04429|73.1|-0.01271|31.52|0.01264|0.04631|0.068355543785143|0.586|0.08743|29|10|0.10186534446764|2.8103810020877
2024-02-10 17:41:13|DAILY|10973|101654|/equities/access-bank|MSCI_FRONTIER|-10.430540052563|4||0|0.01531|9.95|0.05376|22.92|-0.00379|0.02575|0.034777986871344|0.583|0.07019|24|9|0.031291139240506|2.38426039783
2024-02-10 17:41:13|DAILY|10974|989044|/equities/grameenphone-ltd|MSCI_FRONTIER|-286.60000610352|1||0|0|286.6|0|26.58|0.01482|0.02282|-0.00096191954699036|0.806|0.02212|36|5|0.0092737722048067|1.1817471264368
2024-02-10 17:41:14|DAILY|10975|988974|/equities/brac-bank-ltd|MSCI_FRONTIER|36.174114528084|15|0.0771|1|0.07713|39.1|-0.2317|49.79|0.01317|0.04961|0.012626458581127|0.526|0.07089|19|7|0.0081885416666667|1.8326770833333
2024-02-10 17:41:16|DAILY|10976|101738|/equities/uba|MSCI_FRONTIER|-29.250214898394|9||0|-0.06089|25.45|0.72802|33.7|0.03057|0.06583|0.096595198342078|0.533|0.07538|30|8|0.16025417075564|2.5778949950932
2024-02-10 17:41:17|DAILY|10977|958539|/equities/kinh-bac-city-development-share|MSCI_FRONTIER|-32484.712847148|18|0.0246|1|0.02463|31200|-0.00814|33.63|0.04064|0.08392|0.12039318103733|0.467|0.11861|30|10|0.14056530214425|3.8698050682261
2024-02-10 17:41:17|DAILY|10978|945709|/equities/electrica|MSCI_FRONTIER|11.201641918135|2|0.008|2|0.0034|11.8|0.06329|33.03|-0.00214|0.01966|0.023535909118606|0.742|0.06479|31|15|0.021734634146341|2.1045473170732
2024-02-10 17:41:18|DAILY|10979|941195|/equities/bank-nizwa|MSCI_FRONTIER|-0.09737115582768|12||0|0|0.095|0.01042|28.09|-0.02309|-0.00198|0.024164093562192|0.412|0.03014|34|5|0.0076997929606625|0.9139182194617
2024-02-10 17:41:19|DAILY|10980|958541|/equities/khang-dien-house-trading-invest|MSCI_FRONTIER|29717.719457739|15|-0.0032|1|-0.00319|31200|0.05743|48.19|0.03856|0.07451|0.050223556961022|0.524|0.08649|21|7|0.066950292397661|2.8827495126706
2024-02-10 17:41:21|DAILY|10981|994073|/equities/saigon-beer-alcohol-beverage-corp|MSCI_FRONTIER|-60079.226231641|21|-0.0493|1|-0.04934|57800|-0.05412|27.94|-0.02345|0.02221|0.00052890474935767|0.611|0.08044|36|13|-0.096107212475634|2.4758976608187
2024-02-10 17:41:21|DAILY|10982|980211|/equities/green-flash-properties|MSCI_FRONTIER|722.24186108438|60|0.4082|2|0.35652|780|0.0746|56.94|0.02947|0.05679|0.022760956169883|0.529|0.09389|17|7|0.012678675754625|3.6681333982473
2024-02-10 17:41:22|DAILY|10983|12374|/equities/jor-petrolm-re|MSCI_FRONTIER|4.9421908645229|37|0.0944|2|0.09013|5.08|-0.05158|32.52|0.01999|0.04435|0.0044650533390235|0.586|0.05966|29|10|0.06014606741573|1.9598120531154
2024-02-10 17:41:23|DAILY|10984|953722|/equities/ducgiang-chemicals-detergent-powder|MSCI_FRONTIER|91263.1694631|2|0.0287|2|0.00628|96200|0.05635|35.14|0.0816|0.12324|0.21247789133902|0.586|0.11134|29|8|0.28007450980392|3.5773696078431
2024-02-10 17:41:24|DAILY|10985|989113|/equities/british-american-tobacco-bangladesh|MSCI_FRONTIER|-518.70001220703|1||0|0|518.7|0|17.72|-0.03409|0.06164|0.015628604434678|0.87|0.04664|54|7|0.19722988505747|1.246723092999
2024-02-10 17:41:26|DAILY|10986|955703|/equities/valamar-riviera-dd|MSCI_FRONTIER|4.602498654653|9|-0.0148|1|-0.0148|4.66|0.03495|29|-4.0E-5|0.02168|0.020150427723367|0.6|0.05141|35|14|0.006307917888563|1.5848592375367
2024-02-10 17:41:27|DAILY|10987|958518|/equities/hoasen-group|MSCI_FRONTIER|21813.782820933|67||0|0.1625|23250|-0.01935|41.74|0.14444|0.18752|0.14438300940789|0.652|0.13748|23|9|0.1870730994152|4.2180789473684
2024-02-10 17:41:27|DAILY|10988|40422|/equities/aluminium-bahrain|MSCI_FRONTIER|1.3305634633753|32|0.3256|1|0.32565|1.38|-0.01225|17.51|0.03199|0.05672|0.055985062153305|0.608|0.02049|51|7|0.14305952380952|0.82843614718615
2024-02-10 17:41:28|DAILY|10989|989002|/equities/olympic-industries-ltd|MSCI_FRONTIER|148.4031085123|35||0|-0.02662|149.9|-0.0343|48.74|0.02994|0.05729|0.031751508149902|0.526|0.08581|19|8|0.0082708333333334|2.7014510416667
2024-02-10 17:41:29|DAILY|10990|13389|/equities/bank-sohar|MSCI_FRONTIER|0.10567052483525|19|0.0843|2|0.05769|0.11|-0.01257|17.72|-0.00332|0.01958|0.0044970558482613|0.66|0.03527|50|14|0.018430309734513|1.2123329646018
2024-02-10 17:41:31|DAILY|10991|50472|/equities/sntgn-transgaz|MSCI_FRONTIER|18.604376592526|105|0.0971|2|0.07754|18.9|-0.03693|43.9|0.06719|0.10197|0.064026746627125|0.429|0.05881|21|3|-0.095216374269006|1.8764766081871
2024-02-10 17:41:31|DAILY|10992|1024916|/equities/viet-capital|MSCI_FRONTIER|42665.987216604|65|0.1067|1|0.10675|45100|-0.01702|31.03|0.04368|0.08934|0.12616289245161|0.516|0.13369|31|11|0.20227095516569|4.2113499025341
2024-02-10 17:41:32|DAILY|10993|955692|/equities/total-maroc-sa|MSCI_FRONTIER|1275.7918308665|36|0.2012|2|0.14407|1350|0.10177|26.06|0.01409|0.03462|0.010254574963521|0.455|0.04645|33|7|0.037896089385475|1.6055173184358
2024-02-10 17:41:33|DAILY|10994|1166932|/equities/ignitis-grupe-ab|MSCI_FRONTIER|18.069920440682|4||0|0|18.8|0.01235|14.49|-0.00876|0.0112|0.011766029676511|0.509|0.0178|57|9|-0.006642943305187|1.005933655006
2024-02-10 17:41:34|DAILY|10995|40421|/equities/nawras|MSCI_FRONTIER|0.31791426000277|4|0.081|2|0.05751|0.331|-0.03482|22.93|0.0005|0.0258|-0.010409922770401|0.488|0.03658|41|8|-0.037359490986214|1.1551251325557
2024-02-10 17:41:36|DAILY|10996|12355|/equities/jor-islamic-ba|MSCI_FRONTIER|4.123304720397|23||0|0.0241|4.25|-0.01691|41.57|0.01145|0.02989|0.034681499375923|0.609|0.03207|23|6|0.047292433537832|1.0018946830266
2024-02-10 17:41:37|DAILY|10997|989144|/equities/city-bank-ltd|MSCI_FRONTIER|-21.362314036628|10||0|0.07692|21|-0.07143|43.18|-0.01209|0.03372|0.044407787613348|0.5|0.0656|22|8|0.04048905109489|1.9842898852972
2024-02-10 17:41:38|DAILY|10998|42141|/equities/petroleum-technical-services|MSCI_FRONTIER|35890.261692455|46||0|-0.06|37600|0.1236|42.65|0.0116|0.06185|0.10222401561817|0.565|0.15251|23|8|0.12766959064327|4.6961403508772
2024-02-10 17:41:38|DAILY|10999|958641|/equities/thanh-thanh-cong-tay-ninh|MSCI_FRONTIER|-14009.520784677|97||0|-0.07639|13300|0.01887|31|-0.00087|0.03961|0.045028663955075|0.567|0.11306|30|12|0.012413255360624|3.4783352826511
2024-02-10 17:41:39|DAILY|11000|958398|/equities/commercial-bank-investment-develop|MSCI_FRONTIER|45575.639126786|32||0|0.1331|48950|-0.09651|43.26|0.03539|0.06526|0.052448296933574|0.609|0.08882|23|8|0.055106237816764|2.9163128654971
2024-02-10 17:41:41|DAILY|11001|958483|/equities/petrovietnam-gas-jscrp|MSCI_FRONTIER|-77877.158985844|98||0|-0.16722|75700|0.01035|35.73|-0.00259|0.03607|0.018967569604569|0.423|0.08101|26|5|0.0034883040935673|2.67377582846
2024-02-10 17:41:42|DAILY|11002|958737|/equities/vinh-hoan-corp|MSCI_FRONTIER|-67380.983914184|25||0|0.03297|65800|-0.13364|33.4|-0.0087|0.03425|0.0485824249236|0.567|0.11531|30|10|0.090862573099415|3.6531286549708
2024-02-10 17:41:43|DAILY|11003|989017|/equities/national-bank-ltd|MSCI_FRONTIER|-7.5760000896456|15||0|-0.04|7.2|0.01316|54.69|-0.03134|0.01228|0.039750181883951|0.625|0.07801|16|6|0.015932508436445|1.9108177727784
2024-02-10 17:41:43|DAILY|11004|1072442|/equities/petrovietnam-power|MSCI_FRONTIER|11070.781182859|65|-0.013|1|-0.01304|11350|-0.11877|38.48|0.02469|0.05609|0.0274383498129|0.48|0.1089|25|10|0.026698830409357|3.3030623781676
2024-02-10 17:41:44|DAILY|11005|989074|/equities/summit-power-ltd|MSCI_FRONTIER|26.868469155812|5|0.0448|2|0.02768|29.7|-0.14045|54.88|0.00051|0.03797|-0.023210910988221|0.412|0.08045|17|6|-0.010518676627535|1.6540843116329
2024-02-10 17:41:46|DAILY|11006|958469|/equities/dat-xanh-real-estate-service-contr|MSCI_FRONTIER|-19649.86685966|39||0|0.00822|18400|0.5988|41.17|0.098|0.14467|0.18112986217115|0.5|0.1497|24|6|0.098169590643275|4.6666189083821
2024-02-10 17:41:47|DAILY|11007|965383|/equities/tallink-grupp|MSCI_FRONTIER|0.67891118568681|23|0.0044|2|0|0.679|0.00584|16.82|0.03179|0.05242|0.031728857226538|0.557|0.00615|61|0|-0.02374713740458|0.11140744274809
2024-02-10 17:41:48|DAILY|11008|1057644|/equities/ho-chi-minh-city-develop|MSCI_FRONTIER|22035.155730371|110|0.3692|1|0.36919|23550|-0.06267|29.58|0.00679|0.02793|0.040694234153716|0.71|0.09234|31|17|0.099766081871345|2.8624756335283
2024-02-10 17:41:49|DAILY|11009|41889|/equities/sampath-bank|MSCI_FRONTIER|69.543653873492|6|0.0428|2|0.03129|72.5|0.04511|30.29|0.02462|0.06032|0.046769781768427|0.581|0.0838|31|11|0.062604872881356|2.9368040254237
2024-02-10 17:41:49|DAILY|11010|42257|/equities/vinaconex.,jsc|MSCI_FRONTIER|24008.488315645|64|0.0998|1|0.09978|25350|0.34651|38.32|0.03732|0.0704|0.065025898453807|0.6|0.10346|25|12|0.068801175318315|3.4625161606268
2024-02-10 17:41:51|DAILY|11011|969581|/equities/siauliu-bankas|MSCI_FRONTIER|0.52928981806073|50||0|-0.03231|0.599|0.1275|200|0.15172|0.17825|0.1801424269986|0.8|0.19553|5|3|0.08676167778837|5.9981258341277
2024-02-10 17:41:52|DAILY|11012|958540|/equities/kinh-do-corp|MSCI_FRONTIER|-63251.377548156|49||0|0.03506|62000|0.01698|54.33|0.0438|0.08137|0.05340466976383|0.611|0.08337|18|6|0.14061403508772|2.4579883040936
2024-02-10 17:41:53|DAILY|11013|991210|/equities/hoang-huy-investment-financial|MSCI_FRONTIER|12635.106790401|59|0.0769|2|0.06349|13400|0|38.72|0.05478|0.08712|-0.0093999040562142|0.6|0.12732|25|10|-0.020570175438596|3.920828460039
2024-02-10 17:41:54|DAILY|11014|1136006|/equities/viglacera|MSCI_FRONTIER|49942.572635215|5|-0.033|1|-0.03303|52700|-0.10606|30.97|-0.0061|0.04076|0.095009550044848|0.485|0.11627|33|9|0.15091228070175|4.0628021442495
2024-02-10 17:41:55|DAILY|11015|13260|/equities/highteck-payment|MSCI_FRONTIER|-629.08819783442|81||0|-0.01387|611.4|0.08581|14.86|-0.01635|0.04148|0.03535340644084|0.5|0.05114|50|6|-0.032709599027947|1.0338031591738
2024-02-10 17:41:56|DAILY|11016|958621|/equities/petrovietnam-drilling-well-services|MSCI_FRONTIER|27337.262509331|50|0.0279|2|0.00701|28750|-0.07693|36.19|0.07459|0.11983|0.092166388042497|0.519|0.12852|27|8|0.13945906432749|3.9715419103314
2024-02-10 17:41:57|DAILY|11017|958409|/equities/baoviet-holdings|MSCI_FRONTIER|39732.291783446|20|0.0099|2|-0.01905|41200|-0.03321|34.72|-0.01922|0.02568|-0.013127690169949|0.414|0.08744|29|7|-0.025291423001949|2.7790555555556
2024-02-10 17:41:58|DAILY|11018|1009015|/equities/vietnam-national-petroleum-group|MSCI_FRONTIER|33806.757390009|50||0|-0.02933|34750|-0.06948|36.19|0.0054|0.04294|0.014905935278711|0.593|0.08159|27|8|-0.0254522417154|2.6017953216374
2024-02-10 17:41:59|DAILY|11019|41731|/equities/commercial-bank-of-ceylon|MSCI_FRONTIER|-90.408964315047|18|-0.0219|1|-0.02186|89.5|0.04727|33.21|0.01524|0.05478|0.055055397318255|0.536|0.06817|28|6|0.032144667370644|2.6405131995776
2024-02-10 17:41:59|DAILY|11020|13390|/equities/nat-bank-of-oman|MSCI_FRONTIER|-0.25408751481703|15||0|-0.11314|0.243|-0.0439|13.87|-0.00803|0.01764|0.015364992170845|0.533|0.03647|60|11|0.050143026004728|1.0945437352246
2024-02-10 17:42:01|DAILY|11021|1169477|/equities/an-phat-holdings|MSCI_FRONTIER|7722.9380292174|61|0.1053|1|0.10526|8400|0.1175|29.5|0.01891|0.06487|0.013613582955071|0.5|0.11194|28|7|-0.10651128668172|3.5514379232506
2024-02-10 17:42:02|DAILY|11022|958480|/equities/flc-group-jsc|MSCI_FRONTIER|-4256.7749695442|31||0|-0.33021|3570|0.08306|39.94|0.22339|0.26997|0.24181967141589|0.563|0.15642|16|4|0.039834080717489|5.0625515695067
2024-02-10 17:42:02|DAILY|11023|13555|/equities/ithmaar-bank|MSCI_FRONTIER|-0.031317769658644|12||0|-0.39024|0.025|-0.03095|7.4|-0.00065|0.09194|0.084561356739345|0.567|0.07167|30|1|-0.011064377682403|1.3891802575107
2024-02-10 17:42:03|DAILY|11024|11106|/equities/burgan-bank|MSCI_FRONTIER|180.30250776236|27|0.0635|2|0.05587|189|0.07186|33.55|0.01484|0.03342|0.030090082985325|0.448|0.05317|29|11|-0.025419419419419|1.7531741741742
2024-02-10 17:42:04|DAILY|11025|965395|/equities/tallinna-vesi|MSCI_FRONTIER|10.497366970076|4|0.0044|2|0|10.5|-0.02879|21.77|0.00818|0.03313|0.019468921971929|0.458|0.0083|48|0|-0.0091297709923664|0.075827290076336
2024-02-10 17:42:06|DAILY|11026|50602|/equities/pozavar0valnic|MSCI_FRONTIER|27.717010024094|5|0.0312|2|0.0212|28.9|0|27.19|0.02643|0.04351|0.026084820753837|0.568|0.03709|37|12|0.057866336633663|1.3747336633663
2024-02-10 17:42:07|DAILY|11027|11133|/equities/jazeera-airways|MSCI_FRONTIER|-1166.1728402324|13||0|-0.19225|1021|-0.31887|35.25|0.03893|0.07632|0.052606138268478|0.607|0.08646|28|9|0.027888888888889|3.0508988988989
2024-02-10 17:42:07|DAILY|11028|19051|/equities/al-imtiaz-investment-company|MSCI_FRONTIER|-61.471095704255|6||0|-0.00717|55.4|0.08013|35.5|-2.0E-5|0.03641|0.018840001590563|0.571|0.06854|28|8|-0.056187187187187|2.5539219219219
2024-02-10 17:42:08|DAILY|11029|11253|/equities/kwt-projects-co|MSCI_FRONTIER|-114.02061492997|34||0|-0.01835|107|-0.12214|34.5|0.01443|0.03481|0.0083173062678656|0.571|0.07041|28|12|-0.051473473473473|2.3570540540541
2024-02-10 17:42:09|DAILY|11030|13387|/equities/bank-dhofar|MSCI_FRONTIER|-0.157616621984|14||0|-0.0625|0.15|-0.0521|9.68|-0.00597|0.01716|0.011266730048887|0.583|0.02642|60|7|0.054910774410774|0.84335521885522
2024-02-10 17:42:11|DAILY|11031|50471|/equities/c.n.t.e.e.-tra|MSCI_FRONTIER|-31.829320399108|4||0|0.03367|30.7|-0.02623|39.31|0.0037|0.02374|0.029032826767382|0.577|0.06343|26|14|0.055103414634146|2.0871795121951
2024-02-10 17:42:11|DAILY|11032|11116|/equities/aviation-ls--fin|MSCI_FRONTIER|195.9041561649|53||0|0.21714|213|-0.01031|37.88|0.00363|0.03504|-0.0028591018056452|0.52|0.06703|25|7|0.0020470470470471|2.3457627627628
2024-02-10 17:42:12|DAILY|11033|1093993|/equities/integrated-holding|MSCI_FRONTIER|517.98369072276|42|0.143|2|0.10625|531|0.01216|33.03|-0.01675|0.00764|0.0059671970845259|0.552|0.05594|29|10|0.025405405405405|2.0849329329329
2024-02-10 17:42:13|DAILY|11034|954944|/equities/mezzan-holding-co|MSCI_FRONTIER|581.63424286971|35||0|0.16509|614|-0.02885|38.6|0.0042|0.02781|0.028002887657066|0.6|0.05479|25|10|0.032207207207207|1.8964264264264
2024-02-10 17:42:14|DAILY|11035|44436|/equities/x5-retail-grp|EMCONSGROWTH|17.842488168391|4|0.0729|2|0.0411|19|-0.06325|18.23|-0.05696|0.00047|0.022601129626886|0.486|0.11911|35|7|0.61103120124805|3.7335647425897
2024-02-10 17:42:15|DAILY|11036|944073|/equities/byd-a|EMCONSGROWTH|-185.10178544557|77|-0.2309|1|-0.23086|181.17|-0.05705|41.86|0.07816|0.13116|0.17607340279303|0.636|0.11815|22|10|0.1781334002006|3.8801614844534
2024-02-10 17:42:16|DAILY|11037|944522|/equities/lao-jiao-a|EMCONSGROWTH|-159.75738322304|53||0|-0.25588|153.66|-0.03779|39.38|0.07833|0.11329|0.13290685158966|0.583|0.11173|24|11|0.097119358074223|3.8637562688064
2024-02-10 17:42:17|DAILY|11038|944536|/equities/muyuan-foodstuff-a|EMCONSGROWTH|-38.541947802893|22||0|0.0294|37.81|0.0491|23.24|-0.04188|-0.01053|0.019926374574696|0.571|0.10629|42|17|0.031469408224674|3.5433460381143
2024-02-10 17:42:18|DAILY|11039|950765|/equities/aier-eye-hospital-group|EMCONSGROWTH|12.084954046446|3|-0.0194|1|-0.01944|14.12|-0.06316|36.81|0.02701|0.06815|0.014432722591009|0.63|0.1175|27|10|0.017175702811245|3.8030823293173
2024-02-10 17:42:19|DAILY|11040|944129|/equities/changan-auto-a|EMCONSGROWTH|-13.998326254364|44|-0.2595|1|-0.25954|13.58|0.30873|36.69|0.04704|0.11435|0.17376416953856|0.538|0.12938|26|6|0.14188465396189|4.5548786359077
2024-02-10 17:42:21|DAILY|11041|944961|/equities/yunnan-baiyao-a|EMCONSGROWTH|45.585827432966|3|-0.0006|1|-0.00061|49.42|-0.01934|7.83|-0.31162|-0.17084|-0.025433725058123|0.551|0.2127|127|13|1.2682678034102|2.5564653961886
2024-02-10 17:42:21|DAILY|11042|944012|/equities/gujing-distill-a|EMCONSGROWTH|199.09684530769|2||0|-0.02004|220|-0.03847|34.34|-0.0049|0.02992|0.057333190762195|0.552|0.12537|29|9|0.08620962888666|4.1402116349047
2024-02-10 17:42:22|DAILY|11043|944239|/equities/haid-group-a|EMCONSGROWTH|-41.618378317908|24|0.0071|1|0.00705|41.42|-0.06045|34.79|-0.01647|0.01165|-0.016380204835643|0.571|0.10001|28|12|0.037817452357071|3.4562668004012
2024-02-10 17:42:23|DAILY|11044|944340|/equities/shuanghui-dev-a|EMCONSGROWTH|27.111249435725|31|0.0797|1|0.07974|28.57|0.01079|50.89|0.03043|0.06181|0.058709651347713|0.474|0.09018|19|7|0.014249749247743|2.8676098294885
2024-02-10 17:42:24|DAILY|11045|1166992|/equities/yihai-kerry-arawana-holdings-co-ltd|EMCONSGROWTH|28.553230605832|2|0.0152|1|0.01524|31.98|0.00733|38.52|0.03031|0.06668|0.044134312940515|0.476|0.1045|21|7|-0.032561728395062|3.2927197530864
2024-02-10 17:42:26|DAILY|11046|1057343|/equities/huizhou-desay-a|EMCONSGROWTH|-94.011039436531|46|-0.2683|1|-0.26832|90.64|-0.05349|36.62|0.05109|0.08899|0.13177678415687|0.538|0.15335|26|9|0.16683249749248|5.1607552657974
2024-02-10 17:42:27|DAILY|11047|944845|/equities/tcl-corp-a|EMCONSGROWTH|4.0112937181571|30||0|0|4.16|-0.03016|33.34|-0.00076|0.02462|-0.0030306769856371|0.517|0.10523|29|9|0.024791164658634|3.3872690763052
2024-02-10 17:42:28|DAILY|11048|951671|/equities/zhejiang-longsheng-auto-parts-co-lt|EMCONSGROWTH|11.497954350111|2|0.1|1|0.1|13.86|-0.07692|26.92|0.01818|0.062|0.087891753958725|0.568|0.11343|37|15|0.087507522567703|3.8389017051153
2024-02-10 17:42:28|DAILY|11049|1017444|/equities/zhejiang-century-huatong|EMCONSGROWTH|-4.7400287794489|34||0|-0.17021|4.29|-0.18536|40.17|0.01111|0.03937|0.0035443513208731|0.625|0.11957|24|11|-0.046255767301906|4.0243791374122
2024-02-10 17:42:29|DAILY|11050|944554|/equities/new-hope-liuhe-a|EMCONSGROWTH|-8.930492868751|121|-0.2715|1|-0.27149|8.56|-0.03418|36.54|0.01131|0.0505|0.040315900088974|0.458|0.11548|24|9|-0.060056168505517|3.3800782347041
2024-02-10 17:42:31|DAILY|11051|944183|/equities/faw-car-a|EMCONSGROWTH|-8.3087899372849|4||0|0.10419|8.16|-0.10316|31.03|-0.02413|0.00913|0.0205880121112|0.594|0.09505|32|12|0.0039869477911646|2.9765712851406
2024-02-10 17:42:32|DAILY|11052|944655|/equities/shanghai-bairun-a|EMCONSGROWTH|-22.294944096258|118|-0.3383|1|-0.3383|22.2|-0.09216|31.43|-0.01125|0.03773|0.080884456580578|0.679|0.15259|28|13|0.10398696088265|4.7009177532598
2024-02-10 17:42:33|DAILY|11053|1013770|/equities/autek-china|EMCONSGROWTH|17.031114216128|3|0.0475|1|0.04752|20.06|-0.0002|36.85|0.02699|0.08966|0.052250664740276|0.556|0.14458|27|11|0.043743229689067|4.4101624874624
2024-02-10 17:42:34|DAILY|11054|944741|/equities/chinese-town-a|EMCONSGROWTH|-3.1786290462217|4||0|0.13011|3.04|-0.12662|35.5|0.01827|0.04604|0.004461591933581|0.536|0.10118|28|11|-0.06923370110331|3.1115456369107
2024-02-10 17:42:35|DAILY|11055|944957|/equities/longping-tech-a|EMCONSGROWTH|12.132085736238|1||0|0|13.83|0.0067|31.16|-0.04252|-0.00209|0.015862395083804|0.594|0.11692|32|12|0.020510531594784|3.6588485456369
2024-02-10 17:42:37|DAILY|11056|944039|/equities/dabeinong-tech-a|EMCONSGROWTH|4.4525907233367|1||0|0|5.25|-0.08932|27.69|-0.04136|0.01321|0.0099632287133973|0.472|0.13188|36|8|0.039729187562688|3.9747512537613
2024-02-10 17:42:37|DAILY|11057|944483|/equities/jiugui-liquor-a|EMCONSGROWTH|-64.439988070222|24|-0.1428|1|-0.14277|56.68|-0.05235|44.27|0.14049|0.19419|0.21946524425355|0.591|0.12484|22|9|0.098193580742227|4.3796569709127
2024-02-10 17:42:38|DAILY|11058|951667|/equities/chongqing-fuling-zhacai-group-co-lt|EMCONSGROWTH|12.445248226553|2|0.0461|2|-0.00914|14.09|-0.0071|39.84|0.00901|0.05544|0.030595613834463|0.68|0.10017|25|9|-0.031171514543631|3.4317271815446
2024-02-10 17:42:39|DAILY|11059|944789|/equities/kelun-pharm-a|EMCONSGROWTH|22.852010888591|2|0.023|2|-0.01617|26.17|-0.01727|28.46|-0.03955|-0.01034|0.036143035630629|0.6|0.09318|35|15|0.031650952858576|3.1030471414243
2024-02-10 17:42:40|DAILY|11060|944818|/equities/suning-commerce-a|EMCONSGROWTH|-1.6033287160031|14||0|-0.1018|1.5|-0.04412|43.95|0.05009|0.07781|-0.01333335118047|0.409|0.07346|22|6|-0.17430102040816|2.5388132653061
2024-02-10 17:42:42|DAILY|11061|1017433|/equities/giant-network|EMCONSGROWTH|-10.427708665047|34||0|-0.22552|9.65|0.94927|40.17|0.0292|0.07217|0.024317658994783|0.583|0.10437|24|10|-0.030942828485456|3.6603069207623
2024-02-10 17:42:43|DAILY|11062|951657|/equities/jiangsu-sanyou-group-co-ltd|EMCONSGROWTH|4.6078735792406|2|0.0169|1|0.01692|5.41|-0.12211|43.3|0.02939|0.07254|-0.0062831289364454|0.652|0.12091|23|11|-0.064815446339017|3.8091424272818
2024-02-10 17:42:44|DAILY|11063|1017650|/equities/betta-pharma|EMCONSGROWTH|36.100608378018|2|0.0398|2|-0.01593|42.62|-0.20532|32.13|0.01089|0.05259|0.017915823008823|0.581|0.13635|31|14|0.0038004012036108|4.3896579739218
2024-02-10 17:42:44|DAILY|11064|944317|/equities/robam-appliances-a|EMCONSGROWTH|21.17973612871|9||0|0.06202|23.29|-0.05064|39.56|0.01445|0.05538|0.031572404779271|0.52|0.10495|25|7|-0.0074343029087262|3.6279207622869
2024-02-10 17:42:45|DAILY|11065|944583|/equities/qiaqia-food-a|EMCONSGROWTH|29.909328897326|2||0|-0.01822|34.48|-0.00566|32.13|-0.05331|-0.01255|-0.017377366844151|0.548|0.12931|31|11|0.037689067201605|4.0138966900702
2024-02-10 17:42:47|DAILY|11066|944466|/equities/aodong-a|EMCONSGROWTH|13.760807689446|2|0.0299|2|0.0046|15.28|0.02688|34.34|-0.01772|0.00532|0.021657818899407|0.414|0.07329|29|8|0.0021083249749248|2.0646589769308
2024-02-10 17:42:48|DAILY|11067|950862|/equities/by-health|EMCONSGROWTH|15.11075107284|2|0.0304|2|-0.00705|16.91|-0.0376|47.43|-0.00857|0.04203|0.047342003997301|0.619|0.10092|21|9|0.033980942828486|3.2593500501504
2024-02-10 17:42:49|DAILY|11068|954983|/equities/jiangxi-zhengbang-technology-co-ltd|EMCONSGROWTH|-2.5917469042781|14|-0.0204|1|-0.02041|2.4|0.0814|30.69|0.00977|0.04159|0.013781094728495|0.438|0.12556|32|11|-0.14802412060302|3.9756532663317
2024-02-10 17:42:50|DAILY|11069|944204|/equities/fj-sunner-deve-a|EMCONSGROWTH|14.750268694863|2|0.0391|2|-0.00601|16.55|-0.07705|36.89|-0.00236|0.02217|-0.0049089672020243|0.481|0.10655|27|11|-0.013439317953862|3.3597582748245
2024-02-10 17:42:51|DAILY|11070|944552|/equities/navinfo-a|EMCONSGROWTH|-7.1692371767591|50|-0.3041|1|-0.30408|6.82|-0.02201|29.63|-0.03278|-0.0039|-0.024301204712772|0.406|0.11983|32|11|-0.050451354062187|3.6569979939819
2024-02-10 17:42:52|DAILY|11071|945025|/equities/zhejiang-supor-a|EMCONSGROWTH|51.391452311436|3|0.0738|1|0.07384|58.32|0.0763|39.8|-0.00312|0.02404|0.00092023375085896|0.68|0.09212|25|16|-0.0085416248746238|3.1465325977934
2024-02-10 17:42:53|DAILY|11072|944117|/equities/cr-sanjiu-a|EMCONSGROWTH|50.12709486902|58|0.2276|2|0.18101|56.11|0.02062|26.86|-0.0482|-0.01058|0.031643195163026|0.486|0.09874|35|13|0.089808425275827|3.5453039117352
2024-02-10 17:42:54|DAILY|11073|944060|/equities/yanjing-brewery-a|EMCONSGROWTH|7.9330013535834|2|0.0424|2|0.01256|8.87|-0.02918|30.18|-0.03461|-0.00638|0.0098810094786665|0.727|0.10686|33|17|0.054722166499498|3.3695606820461
2024-02-10 17:42:55|DAILY|11074|944054|/equities/shunxin-a|EMCONSGROWTH|15.427497692958|1||0|0|18.18|-0.20018|25.56|-0.03259|0.00157|0.030745683881595|0.513|0.12533|39|15|-0.063158475426279|4.0202296890672
2024-02-10 17:42:56|DAILY|11075|944511|/equities/livzon-pharm-a|EMCONSGROWTH|33.717088796511|3|0.0178|2|-0.00458|36.98|0.09072|30.15|-0.03887|-0.00736|0.00075829381012215|0.636|0.09526|33|14|0.034837512537613|3.2029137412237
2024-02-10 17:42:58|DAILY|11076|944620|/equities/dong-e-e-jiao-a|EMCONSGROWTH|52.268151224268|9|0.0905|2|0.04919|57.8|0.12314|34.1|-0.01696|0.01236|0.044999735894907|0.517|0.1114|29|12|0.078300902708124|3.3806018054162
2024-02-10 17:42:58|DAILY|11077|944772|/equities/yiling-pharma-a|EMCONSGROWTH|-21.122953574457|37||0|-0.11552|20.75|0.00539|34.32|0.08326|0.12493|0.20860925119796|0.393|0.12287|28|6|0.11494984954865|4.1041434302909
2024-02-10 17:42:59|DAILY|11078|944074|/equities/c-s-paper-a|EMCONSGROWTH|8.1657255167068|2|0.0827|2|0.01603|9.51|-0.0974|36.89|0.00649|0.04367|-0.010752833337955|0.593|0.10767|27|11|-0.003420260782347|3.3904092276831
2024-02-10 17:43:00|DAILY|11079|950860|/equities/songcheng-performance-develop|EMCONSGROWTH|8.8277927525971|2|0.024|2|-0.00579|10.3|-0.12414|32.13|-0.02812|0.00801|-0.030170275634446|0.484|0.11048|31|13|-0.022859578736209|3.6894493480441
2024-02-10 17:43:01|DAILY|11080|944896|/equities/yaxia-automobile-a|EMCONSGROWTH|-3.4953612712028|7||0|-0.11331|3.13|-0.16745|38.12|0.00955|0.06305|-0.041088358914846|0.538|0.14122|26|7|-0.12257973921765|4.5502848545637
2024-02-10 17:43:03|DAILY|11081|944487|/equities/joyoung-a|EMCONSGROWTH|9.8619496692097|1||0|0|11.38|-0.02708|36.93|0.00766|0.0268|0.00089042366245975|0.63|0.10925|27|13|-0.048835506519559|3.4269388164494
2024-02-10 17:43:04|DAILY|11082|944824|/equities/suofeiya-a|EMCONSGROWTH|14.726110018348|2|0.0234|2|-0.0012|16.63|-0.01479|34.34|-0.0126|0.02279|0.022637405293081|0.655|0.128|29|14|0.013409227683049|3.9719879638917
2024-02-10 17:43:05|DAILY|11083|102616|/equities/minor-internat|EMCONSGROWTH|28.976262083631|12|0.0339|1|0.0339|30.5|0.09259|39.4|-0.02241|0.02974|0.029365746019218|0.72|0.10086|25|12|0.018049196787149|3.353374497992
2024-02-10 17:43:05|DAILY|11084|43227|/equities/air-new-zealand?cid=43227|NZX50|-0.6585576935616|53||0|0|0.64|-0.07246|24.93|-0.14124|0.22938|0.095880853268688|0.475|0.14945|40|14|-2.242733079123|2.5817187797903
2024-02-10 17:43:06|DAILY|11085|1096341|/equities/australia---nz-banking-grp-ltd?cid=1096341|NZX50|27.999961225537|41|0.0418|1|0.0418|28.66|0.02649|25.69|-0.00054|0.01739|0.016201747304728|0.564|0.0552|39|15|-0.0045489443378119|1.9043819577735
2024-02-10 17:43:08|DAILY|11086|1096343|/equities/argosy-propert?cid=1096343|NZX50|1.1146598178308|26||0|-0.0131|1.13|-0.07895|54.05|0.01842|0.03766|0.02700480319326|0.526|0.06399|19|7|0.0063631178707225|2.1647233840304
2024-02-10 17:43:09|DAILY|11087|1096344|/equities/arvida|NZX50|-1.155292619276|8||0|-0.01818|1.08|0.05769|37.36|0.02021|0.0511|0.023352893843298|0.571|0.06881|28|9|-0.082407407407407|2.1965147198481
2024-02-10 17:43:10|DAILY|11088|43240|/equities/chorus|NZX50|7.6203474849336|65|0.0564|2|0.04954|7.945|-0.04812|36.56|-0.0189|0.00846|0.0089834460245092|0.593|0.06305|27|11|0.04630066603235|2.036404376784
2024-02-10 17:43:11|DAILY|11089|1096349|/equities/contact-energy-ltd?cid=1096349|NZX50|7.8445715185745|19|0.0012|1|0.00123|8.14|-0.00795|44.91|0.01236|0.03558|0.019462352744644|0.478|0.0675|23|11|0.036397716460514|2.1741303520457
2024-02-10 17:43:12|DAILY|11090|43248|/equities/ebos-group|NZX50|35.201445299642|7||0|-0.02882|36.4|-0.02071|31.61|-0.02158|-0.0017|0.011982790823074|0.636|0.0617|33|12|0.066283126787417|2.0496310772164
2024-02-10 17:43:14|DAILY|11091|43251|/equities/fletcher-building-ltd?cid=43251|NZX50|-4.4700698782669|8||0|-0.07965|4.16|-0.09631|37.36|0.0216|0.04828|0.0050212983035495|0.5|0.06929|28|11|0.012840455840456|2.4944577397911
2024-02-10 17:43:15|DAILY|11092|1136172|/equities/fonterra-shareholders-fund?cid=1136172|NZX50|-3.5148151598066|6|0.0269|1|0.02687|3.44|0.08414|28.97|-0.00532|0.02549|0.009898781857247|0.528|0.04744|36|12|-0.0062423664122137|1.5273759541985
2024-02-10 17:43:16|DAILY|11093|1096357|/equities/freightways?cid=1096357|NZX50|8.2233820618338|52|0.0223|2|0.01585|8.33|0.09333|43.48|0.02174|0.0437|0.050127019573674|0.522|0.05984|23|6|0.019865842055185|1.9521874405328
2024-02-10 17:43:17|DAILY|11094|1096359|/equities/genesis-energy-ltd?cid=1096359|NZX50|2.4894632776448|48|0.0544|2|0.04694|2.565|-0.07721|43.74|0.00509|0.02143|-0.019080663949155|0.522|0.06652|23|10|-0.0005470085470085|1.9594786324786
2024-02-10 17:43:18|DAILY|11095|1152826|/equities/goodman-proper?cid=1152826|NZX50|-2.2980687451164|16||0|0.00924|2.185|0.00463|57.67|0.00057|0.02129|-0.035953162494469|0.278|0.06546|18|4|0.057384615384615|1.9981452991453
2024-02-10 17:43:19|DAILY|11096|43257|/equities/heartland-nz|NZX50|-1.4154146251372|13||0|-0.07246|1.28|-0.10119|40.04|0.02166|0.04222|0.02318175596039|0.654|0.07266|26|13|-0.01626685660019|2.3116543209877
2024-02-10 17:43:20|DAILY|11097|1096364|/equities/infratil-ltd?cid=1096364|NZX50|10.352274392091|14|0.029|2|0.02512|10.61|0.04335|31.52|-0.00485|0.01079|0.016915417173771|0.515|0.05718|33|12|0.093475783475784|1.8327454890788
2024-02-10 17:43:21|DAILY|11098|1096367|/equities/investore-property|NZX50|-1.2021722162051|14||0|0.0354|1.17|-0.0813|39.85|0.00717|0.02598|-0.0022484341941492|0.462|0.05517|26|7|-0.014981887511916|1.6540705433746
2024-02-10 17:43:22|DAILY|11099|43262|/equities/kathmandu|NZX50|-0.71103069528787|62|-0.175|1|-0.175|0.66|-0.16981|41.25|0.00649|0.07879|-0.0098920467683126|0.333|0.1028|24|8|-0.42403996194101|3.110822074215
2024-02-10 17:43:23|DAILY|11100|43265|/equities/kiwi-income|NZX50|-0.88743692574132|4||0|0.0119|0.85|0.00651|52.5|0.01217|0.03455|-0.015528570430578|0.45|0.05868|20|6|0.0042592592592593|2.0232706552707
2024-02-10 17:43:25|DAILY|11101|1096373|/equities/mainfreight-ltd?cid=1096373|NZX50|68.990481161109|72|0.1594|2|0.14493|70.07|-0.06091|28.06|0.00816|0.02932|0.050763115487306|0.486|0.06182|35|10|0.077033238366571|1.9271206077873
2024-02-10 17:43:26|DAILY|11102|1152799|/equities/napier-port-holdings-ltd|NZX50|2.3973563785864|21|-0.0433|1|-0.04331|2.43|-0.028|35.55|-0.0306|-0.00414|0.01325788839334|0.345|0.06753|29|8|0.016529971455756|2.0813568030447
2024-02-10 17:43:27|DAILY|11103|1096379|/equities/nzx?cid=1096379|NZX50|-1.1158431152147|13|0.0192|1|0.01923|1.06|-0.03704|47.27|0.02127|0.04131|-0.0058439370535497|0.364|0.06342|22|6|-0.072633079847909|2.1138241444867
2024-02-10 17:43:28|DAILY|11104|1096380|/equities/oceania-healthcare-ltd?cid=1096380|NZX50|-0.75215029084987|18|-0.0282|1|-0.02817|0.69|0.01351|34.53|0.0092|0.03056|0.012495799991476|0.533|0.08403|30|10|0.0033817663817664|2.7517910731244
2024-02-10 17:43:29|DAILY|11105|43287|/equities/pacific-edge|NZX50|-0.10949854295207|22||0|-0.02|0.098|0.02859|28.64|-0.02136|0.14282|0.19614561796609|0.583|0.13288|36|10|0.22395342205323|4.4026796577947
2024-02-10 17:43:31|DAILY|11106|1096386|/equities/port-tauranga?cid=1096386|NZX50|-5.5823902909217|25|0.0056|1|0.00559|5.4|-0.04042|39.54|-0.00989|0.00431|-0.00053690122900082|0.577|0.05708|26|13|0.025383079847909|1.7928336501901
2024-02-10 17:43:32|DAILY|11107|1096382|/equities/precinct-prop?cid=1096382|NZX50|-1.2940919211554|16|0.0204|1|0.02041|1.25|-0.08571|43.21|-0.0187|-0.00469|-0.012934950778853|0.458|0.06462|24|12|0.013498098859316|2.1146245247148
2024-02-10 17:43:33|DAILY|11108|43293|/equities/prop-industrie|NZX50|2.2377862055559|6||0|-0.01739|2.26|0.04545|41.84|0.00461|0.01753|0.019550480962775|0.56|0.04828|25|9|0.011608943862988|1.4096498572788
2024-02-10 17:43:33|DAILY|11109|1096387|/equities/pushpay-holdings-ltd?cid=1096387|NZX50|1.3809037834004|44||0|0.10156|1.41|0.05882|35.3|0.08424|0.4452|0.11973700553571|0.652|0.14928|23|9|-2.0806970760234|3.2310479532164
2024-02-10 17:43:34|DAILY|11110|1096391|/equities/restaurant-brands-nz|NZX50|-4.0777747089196|3|-0.0156|1|-0.01558|3.79|0.02452|47.64|0.04617|0.07722|0.047572282755151|0.5|0.08467|22|7|-0.088|2.3772428571429
2024-02-10 17:43:36|DAILY|11111|43301|/equities/sanford|NZX50|3.8912819517162|11|-0.0123|1|-0.01232|4.01|0.03777|21.22|-0.02168|0.00049|-0.0024721221395457|0.429|0.04367|49|12|-0.042839047619048|1.5034047619048
2024-02-10 17:43:37|DAILY|11112|1096394|/equities/scales-corporation-ltd-be?cid=1096394|NZX50|-3.449271972843|25|-0.0091|1|-0.00909|3.27|0.06452|27.08|-0.00844|0.01177|-0.005273289977514|0.658|0.06454|38|18|-0.0062535612535612|1.986534662868
2024-02-10 17:43:38|DAILY|11113|1096397|/equities/serko-ltd?cid=1096397|NZX50|3.9739950588866|7|-0.0047|1|-0.00474|4.2|-0.0253|31.58|0.07447|0.11279|0.09085431045461|0.515|0.10459|33|10|0.09668034351145|3.1659990458015
2024-02-10 17:43:39|DAILY|11114|1096396|/equities/skellerup?cid=1096396|NZX50|-4.8618853483648|43|-0.0266|1|-0.02664|4.75|0.12903|33.67|0.02092|0.04436|0.073354437892401|0.533|0.07072|30|9|0.138|2.219247148289
2024-02-10 17:43:40|DAILY|11115|43309|/equities/sky-network-television?cid=43309|NZX50|2.6736283027048|13|-0.0071|1|-0.00712|2.79|0.04074|26.46|-1.11568|0.17313|-0.030080898429837|0.538|0.17556|39|9|43.118802681992|2.9268582375479
2024-02-10 17:43:42|DAILY|11116|43308|/equities/sky-city-entertainment?cid=43308|NZX50|1.9774815584436|51|0.1005|1|0.10053|2.08|-0.03754|37.11|-0.00318|0.03045|-0.0071445281048995|0.481|0.08534|27|10|0.01376711026616|2.7035846007605
2024-02-10 17:43:43|DAILY|11117|1096400|/equities/telecom-corp-of-new-zealand-ltd?cid=1096400|NZX50|5.1618234541943|85|0.0422|1|0.04217|5.19|-0.00599|35.89|-0.01948|-0.00652|-0.00084387080991135|0.63|0.05422|27|16|0.014356125356125|1.6948803418803
2024-02-10 17:43:44|DAILY|11118|43246|/equities/dnz-property|NZX50|-1.4287872410602|15||0|0|1.36|0|39.81|0.01526|0.03262|0.0029705712113844|0.423|0.0605|26|9|-0.014666348903718|2.0682163965682
2024-02-10 17:43:45|DAILY|11119|1096403|/equities/summerset?cid=1096403|NZX50|10.585353909204|41|0.14|2|0.10594|11.17|0.0161|44.04|0.0646|0.08765|0.073343807840708|0.739|0.06763|23|11|0.07236277302944|2.2101908831909
2024-02-10 17:43:46|DAILY|11120|1096398|/equities/synlait-milk?cid=1096398|NZX50|-0.89570258730024|78||0|-0.34127|0.83|-0.175|40.5|0.03136|0.07054|-0.012539476605315|0.458|0.08749|24|7|-0.20030981887512|2.9682650142993
2024-02-10 17:43:48|DAILY|11121|1096407|/equities/tourism|NZX50|-3.8382630169673|16||0|0.02222|3.68|-0.02473|34.47|0.00406|0.03921|0.064035842879832|0.667|0.10122|30|16|0.19067778836988|3.0538836987607
2024-02-10 17:43:49|DAILY|11122|1096410|/equities/trustpower-nz|NZX50|-4.4226800790606|12|-0.014|1|-0.01402|4.22|-0.0233|20|-0.01233|0.00952|-0.010047171548165|0.481|0.0513|52|18|-0.27927117031399|1.6001655566128
2024-02-10 17:43:50|DAILY|11123|1096413|/equities/vector?cid=1096413|NZX50|3.6747830167971|46|0.0105|1|0.01053|3.84|-0.03771|47.95|-0.00113|0.01337|-0.0066824704630582|0.571|0.05265|21|11|0.034575095057034|1.6310180608365
2024-02-10 17:43:51|DAILY|11124|1096414|/equities/vista-group-international?cid=1096414|NZX50|1.4704657654017|8||0|0|1.64|-0.17544|33.52|0.02671|0.06044|0.032551139732955|0.548|0.1078|31|11|0.011935946462715|3.6795812619503
2024-02-10 17:43:52|DAILY|11125|1096415|/equities/vital-healthca?cid=1096415|NZX50|2.1293125994191|8||0|-0.01802|2.18|0.03981|33.65|-0.00534|0.00899|-0.018083580395651|0.613|0.05251|31|16|-0.026575238095238|1.7023361904762
2024-02-10 17:43:54|DAILY|11126|1096416|/equities/westpac-banking-corporation?cid=1096416|NZX50|25.009216237462|22||0|0.028|25.7|0.00458|25.12|-0.017|0.00802|0.015351661047434|0.463|0.05436|41|10|0.021167459562322|1.9150237868696
2024-02-10 17:43:55|DAILY|11127|1096419|/equities/fpo?cid=1096419|NZX50|3.738194719562|56|0.0386|1|0.03857|3.77|0.03419|25.57|-0.00506|0.01436|-0.010050675895314|0.571|0.05823|21|7|0.0063597972972973|2.0734459459459
2024-02-10 17:43:55|DAILY|11128|43233|/equities/awf-group|NZXSMALLCAP|-1.0261882329176|1||0|0|1.01|0.08472|13.41|-0.0143|0.02439|-0.0035319202217516|0.5|0.03935|68|8|-0.051491228070175|1.2617083333333
2024-02-10 17:43:56|DAILY|11129|1168672|/equities/afc-group-holdings|NZXSMALLCAP|-0.0010000000475|1||0|0|0.001|0|1|0|0|0|0.9|0|10|0|0|0
2024-02-10 17:43:57|DAILY|11130|1096336|/equities/aft-pharmaceuticals-ltd?cid=1096336|NZXSMALLCAP|3.6609882438619|6||0|0.00535|3.76|0.0588|20.37|-0.01668|0.02722|0.017085721796424|0.49|0.0506|51|5|0.023849616858238|1.7541791187739
2024-02-10 17:43:59|DAILY|11131|1096337|/equities/allied-farmers?cid=1096337|NZXSMALLCAP|0.83477579829294|13|0.0025|2|0|0.85|-0.01864|10.9|-0.03143|0.01454|0.0029478597444751|0.43|0.04448|86|7|-0.11746048472076|1.5944383561644
2024-02-10 17:44:00|DAILY|11132|1096390|/equities/rubicon|NZXSMALLCAP|0.16533305752439|2|0.0626|2|0.04242|0.172|-0.07407|24.09|-0.02484|0.01177|0.0070537567219811|0.558|0.07432|43|15|0.02193924783028|2.3875284474446
2024-02-10 17:44:01|DAILY|11133|43324|/equities/trs-investment|NZXSMALLCAP|-0.029769916061482|8||0|-0.16667|0.015|2.63507|2.56|-12.24704|6.43504|11.577431031776|0.778|0.68393|45|2|1003.0671803279|5.4632704918033
2024-02-10 17:44:01|DAILY|11134|43283|/equities/nzf-group-ltd|NZXSMALLCAP|0.0039148625539867|17|0.259|2|0|0.004|-0.00072|23.29|0.05219|0.44576|-0.010640154855752|0.5|0.14752|38|5|0.14977469478357|2.350551609323
2024-02-10 17:44:02|DAILY|11135|1096517|/equities/blis-tech|NZXSMALLCAP|0.018871165663443|5|0.0431|2|0|0.019|0|26.82|-0.06154|-0.00742|0.00014604259287169|0.436|0.11323|39|10|-0.084348571428571|3.4624028571429
2024-02-10 17:44:04|DAILY|11136|43238|/equities/cavalier|NZXSMALLCAP|-0.65475508944813|13|0.0012|2|0.01587|0.64|0|13.96|-0.02288|0.04064|0.027828347453166|0.597|0.07243|72|17|0.13852310717797|2.5351838741396
2024-02-10 17:44:05|DAILY|11137|1096347|/equities/briscoe-group?cid=1096347|NZXSMALLCAP|-4.6998908344403|9||0|0.0362|4.58|-0.04946|20.84|-0.01107|0.0104|0.0065297570993996|0.58|0.05153|50|15|-0.0031752380952381|1.631640952381
2024-02-10 17:44:06|DAILY|11138|1096516|/equities/burger-fuel-worldwide|NZXSMALLCAP|-0.305817611001|12|0.0207|2|0.05357|0.295|-0.05806|15.16|-0.03612|0.02158|0.022421182715892|0.484|0.05083|64|8|-0.013120285423038|1.893875637105
2024-02-10 17:44:07|DAILY|11139|1152847|/equities/cannasouth-ltd|NZXSMALLCAP|-0.13979167859416|4||0|0.04132|0.126|0.01336|34.87|-0.00536|0.06947|0.0014621637271023|0.667|0.12545|30|11|-0.2067521448999|3.7806205910391
2024-02-10 17:44:08|DAILY|11140|1096518|/equities/cdl-invest-nz|NZXSMALLCAP|0.7636698412482|4|-0.0375|1|-0.0375|0.77|0.06243|15.68|-0.01398|0.00936|0.013175918481928|0.46|0.04485|63|9|-0.0095126135216953|1.3142563067608
2024-02-10 17:44:10|DAILY|11141|43241|/equities/colonial-motor|NZXSMALLCAP|8.8230368415383|20|0.0831|2|0.07203|8.93|0.05791|12.01|0.00184|0.02211|0.025557571091829|0.429|0.0205|77|7|0.014247881355932|0.67777224576271
2024-02-10 17:44:11|DAILY|11142|43242|/equities/comvita|NZXSMALLCAP|-1.9861313226846|22||0|-0.26613|1.82|0.05085|22.3|0.01741|0.0403|0.032531232878209|0.63|0.05761|46|15|-0.098230181470869|1.884582617001
2024-02-10 17:44:12|DAILY|11143|1096350|/equities/cooks-global-foods|NZXSMALLCAP|0.30652934482412|17|0.9823|2|0.85714|0.325|0.03205|8.58|-4.79902|0.25276|0.18196500501624|0.731|0.33954|93|3|121.71748894349|1.3060184275184
2024-02-10 17:44:13|DAILY|11144|43244|/equities/delegats-group|NZXSMALLCAP|-6.1511957177749|16||0|-0.1|5.85|0.04429|16.08|0.01181|0.03133|0.020901456234575|0.597|0.03341|62|20|-0.054637351778656|0.96873221343874
2024-02-10 17:44:14|DAILY|11145|1168673|/equities/enprise-group|NZXSMALLCAP|-0.59739487406496|27||0|-0.056|0.59|-0.02515|11.16|0.078|0.11289|0.12181969803548|0.549|0.03482|51|2|-0.042196638655462|0.86190420168067
2024-02-10 17:44:15|DAILY|11146|1096352|/equities/eroad|NZXSMALLCAP|-0.9851969323308|25|-0.0526|1|-0.05263|0.9|-0.25581|34|0.12919|0.18713|0.074808668845912|0.333|0.09206|30|4|-0.043573754789272|2.9998208812261
2024-02-10 17:44:16|DAILY|11147|1096353|/equities/evolve-education-group-ltd?cid=1096353|NZXSMALLCAP|-0.62881953774234|3||0|0|0.6|0.0917|17.13|-0.06886|0.02697|0.12150022603872|0.417|0.07013|48|7|21.070379854369|2.7781480582524
2024-02-10 17:44:17|DAILY|11148|1115153|/equities/foley-wines|NZXSMALLCAP|-1.1252592648559|1||0|0|1.05|-0.08763|10.78|-0.01228|0.00788|0.00020476070063971|0.565|0.02641|85|15|-0.040651746724891|0.89324017467249
2024-02-10 17:44:18|DAILY|11149|1152824|/equities/general-capital-ltd|NZXSMALLCAP|0.077297417886255|4|0.0325|2|0.01266|0.08|0.02844|12.22|0.00768|0.04281|0.035345191495517|0.494|0.03404|77|11|0.020951271186441|1.3515360169492
2024-02-10 17:44:19|DAILY|11150|1096522|/equities/geneva-finance|NZXSMALLCAP|-0.32435874985621|30||0|-0.17333|0.31|-0.01316|13.23|-0.00301|0.03259|0.011560814322873|0.5|0.03825|62|5|0.0087420494699646|1.1433792697291
2024-02-10 17:44:21|DAILY|11151|1096360|/equities/gentrack-group-ltd?cid=1096360|NZXSMALLCAP|6.6936695279911|72||0|0.38996|7.2|0.04858|22.81|0.01375|0.06258|0.055351025937503|0.651|0.09221|43|13|0.1566644486692|2.8791929657795
2024-02-10 17:44:22|DAILY|11152|1096358|/equities/geoop|NZXSMALLCAP|-0.012186469271407|20||0|-0.16667|0.01|-0.4|16.97|0.04874|0.11715|0.066136706869373|0.5|0.08508|58|9|-0.22676470588235|2.8459351944167
2024-02-10 17:44:23|DAILY|11153|43329|/equities/veritas-invest|NZXSMALLCAP|-0.016200316370858|3||0|-0.49565|0.0116|-0.01795|13.06|0.00462|0.06004|0.021209098824481|0.492|0.04501|65|7|-0.20231374853114|1.5669471210341
2024-02-10 17:44:24|DAILY|11154|1096361|/equities/green-cross-health|NZXSMALLCAP|-1.2857589274745|3||0|0.025|1.23|0.11654|18.63|-0.08816|0.07379|0.019448560932785|0.321|0.06246|56|8|-0.75537703349282|1.7127244019139
2024-02-10 17:44:25|DAILY|11155|1096362|/equities/hallenstein-glasson-holdings-ltd?cid=1096362|NZXSMALLCAP|5.3540340963412|25||0|0.03461|5.68|-0.05583|22.84|0.01849|0.04174|0.036263159968436|0.511|0.06164|45|14|0.04861216730038|1.8721397338403
2024-02-10 17:44:27|DAILY|11156|1096366|/equities/ikegps-group-ltd?cid=1096366|NZXSMALLCAP|0.51852675334379|10|0.0326|2|0|0.55|-0.00785|18.89|-0.00851|0.0334|0.0089331281223932|0.453|0.05873|53|8|0.0085564356435644|2.0424267326733
2024-02-10 17:44:27|DAILY|11157|1152844|/equities/just-life-group-ltd|NZXSMALLCAP|0.26404050091385|14|0.0228|2|0.01923|0.265|0.36692|17.28|0.08758|0.14|0.12702992339432|0.465|0.03581|43|1|-0.054190476190476|1.151414021164
2024-02-10 17:44:28|DAILY|11158|1168677|/equities/marlborough-wine-estates-group|NZXSMALLCAP|-0.16602958148878|13||0|-0.04706|0.162|0.12277|14.94|0.04015|0.08085|0.090314366482356|0.452|0.02874|62|3|-0.0090799573560767|1.1009328358209
2024-02-10 17:44:29|DAILY|11159|1096527|/equities/marsden-maritime|NZXSMALLCAP|4.1938635136283|2|-0.0023|1|-0.00232|4.3|-0.00635|14.7|-0.00321|0.01264|-0.00063912432658351|0.492|0.01971|63|12|-0.035025889967638|0.67209816612729
2024-02-10 17:44:30|DAILY|11160|1152825|/equities/csm-group-ltd|NZXSMALLCAP|-0.11616720770331|23||0|97.99999|0.099|-0.9938|11.33|-26.71287|0.37939|-0.081920182781533|0.788|0.32575|80|5|1015.0546896552|3.0130732758621
2024-02-10 17:44:32|DAILY|11161|1096374|/equities/metro-performance-glass-ltd?cid=1096374|NZXSMALLCAP|-0.14036458463557|2||0|0|0.135|-0.00031|21.63|-0.00827|0.03406|0.034095044989707|0.438|0.06715|48|8|-0.015087584215592|2.8325360923965
2024-02-10 17:44:33|DAILY|11162|43269|/equities/mercer-group|NZXSMALLCAP|1.6658065479219|71|0.7976|2|0.06329|1.68|0.10211|12.12|-0.02335|0.02308|0.037792442791555|0.532|0.05644|77|13|0.16984945164506|1.8357527417747
2024-02-10 17:44:34|DAILY|11163|43274|/equities/mill---cop-hot|NZXSMALLCAP|-1.8545658135483|7||0|-0.03743|1.8|0.00985|20.17|-0.0077|0.01812|0.015587622320244|0.396|0.03403|48|6|-0.023854209445585|1.224022587269
2024-02-10 17:44:35|DAILY|11164|43276|/equities/mowbray-coll|NZXSMALLCAP|-0.51443978136915|21||0|-0.04|0.48|-0.13793|19.69|-0.00626|0.02943|0.023860447246172|0.549|0.07247|51|14|-0.134650390625|2.3120341796875
2024-02-10 17:44:36|DAILY|11165|1171269|/equities/my-food-bag-group|NZXSMALLCAP|-0.170616647541|31||0|-0.07407|0.15|0.26675|45|0.07714|0.11115|-0.027571979682553|0.5|0.11913|16|5|-0.33449333333333|3.3237226666667
2024-02-10 17:44:38|DAILY|11166|43277|/equities/new-tas-gold-m|NZXSMALLCAP|0.018243818747971|7|-0.0952|1|-0.09524|0.019|0.00134|11.21|-2.51836|-0.08448|0.0015205678293726|0.659|0.31229|91|7|90.249201754386|7.5565019493177
2024-02-10 17:44:39|DAILY|11167|1096376|/equities/new-zealand-king-salmon-co-ltd?cid=1096376|NZXSMALLCAP|0.27370751071881|28|0.2999|2|0.2766|0.3|0.09302|25|-0.27135|0.29489|-0.049116417694143|0.39|0.22836|41|10|-2.1874876425856|2.8755874524715
2024-02-10 17:44:40|DAILY|11168|43281|/equities/nz-oil---gas|NZXSMALLCAP|0.37680512281302|44|0.0548|1|0.05479|0.385|-0.03896|18.57|-0.03857|0.00703|0.013930795037447|0.528|0.05626|53|12|-0.23133982473223|2.0873008763389
2024-02-10 17:44:41|DAILY|11169|1096378|/equities/nzrefin?cid=1096378|NZXSMALLCAP|-1.4886240417541|40|0.0139|1|0.01389|1.46|0.01342|56.22|0.07775|0.11272|0.12204140426288|0.611|0.09176|18|9|-0.10650999048525|2.6933092293054
2024-02-10 17:44:42|DAILY|11170|1168679|/equities/new-zealand-rural-land-company|NZXSMALLCAP|0.90004571974084|15|0.1126|2|0.04396|0.95|-0.05338|37.33|-0.03093|-0.00559|-0.0088667446191721|0.476|0.04415|21|4|-0.16639097744361|1.5240601503759
2024-02-10 17:44:44|DAILY|11171|1096342|/equities/npt-limited?cid=1096342|NZXSMALLCAP|-0.24119489835713|25||0|-0.04082|0.235|0.02665|35.93|-0.02485|0.01504|-0.014479180881538|0.571|0.06713|28|8|-0.15026699029126|2.1676883495146
2024-02-10 17:44:45|DAILY|11172|43282|/equities/nz-windfarms|NZXSMALLCAP|-0.14632117625169|51||0|0.0365|0.142|0.12122|50.1|0.00409|0.04737|0.049969008351811|0.65|0.08699|20|10|0.052348859315589|2.5842927756654
2024-02-10 17:44:46|DAILY|11173|1096377|/equities/nzme-ltd?cid=1096377|NZXSMALLCAP|-1.0424034947103|13|0.0102|1|0.0102|0.99|-0.03693|25.93|0.00811|0.05882|0.058581328068795|0.6|0.10375|40|10|-0.085397521448999|3.1550085795996
2024-02-10 17:44:46|DAILY|11174|43249|/equities/energy-mad|NZXSMALLCAP|-0.23972622113494|2||0|0|0.23|-0.0306|17.28|-0.01495|0.03253|0.0052728043831614|0.5|0.06704|58|10|-0.10460917248255|2.6885473579262
2024-02-10 17:44:47|DAILY|11175|1096384|/equities/pgg-wrightson|NZXSMALLCAP|-3.3101269035153|14||0|-0.01216|3.25|-0.03235|23.64|0.01237|0.03961|0.023983132179141|0.523|0.04921|44|11|0.062389363722697|1.53932668566
2024-02-10 17:44:49|DAILY|11176|1096385|/equities/plexure|NZXSMALLCAP|-0.43869124994474|53||0|-0.24074|0.41|0.51515|28.72|0.02573|0.0994|0.12825836790492|0.438|0.11679|32|5|0.017695159629248|4.0088764160659
2024-02-10 17:44:50|DAILY|11177|43302|/equities/savoy-equities|NZXSMALLCAP|-0.0010056553268075|46||0|0|0.001|0.65163|7.29|-0.69298|0.0333|-0.10260208764515|0.447|0.23082|38|0|4.9689472049689|6.0869844720497
2024-02-10 17:44:51|DAILY|11178|1096388|/equities/qex-logistics|NZXSMALLCAP|-0.31767703817493|55||0|-0.17391|0.285|-0.00874|14.93|-0.02722|0.04368|-0.032042145866624|0.533|0.11049|15|2|-0.32326978417266|3.315071942446
2024-02-10 17:44:52|DAILY|11179|1168681|/equities/radius-residential-care|NZXSMALLCAP|-0.15478657084725|9|0.05|1|0.05|0.147|0.07692|23.18|0.00997|0.04081|-0.022848023210829|0.412|0.07867|34|10|-0.25166457286432|2.3311319095477
2024-02-10 17:44:52|DAILY|11180|43296|/equities/rakon|NZXSMALLCAP|1.1960081756435|13||0|-0.03846|1.25|0.75425|29.69|0.01471|0.10884|0.21632644722058|0.429|0.09333|35|8|0.21438820171265|3.2350104662226
2024-02-10 17:44:54|DAILY|11181|1167287|/equities/rua-bioscience|NZXSMALLCAP|-0.10410577219693|59|-0.3333|1|-0.33333|0.1|0.44971|30.27|0.02697|0.07383|-0.025432079826471|0.462|0.08712|26|3|-0.18302130177515|2.7968295857988
2024-02-10 17:44:55|DAILY|11182|43275|/equities/moa-group-ltd|NZXSMALLCAP|-0.26468441136789|8||0|-0.03704|0.26|0.0773|11.59|-0.2013|0.0601|-0.025370370616686|0.549|0.07801|82|6|8.5910146290491|2.3223855799373
2024-02-10 17:44:56|DAILY|11183|1096395|/equities/scott-technolo?cid=1096395|NZXSMALLCAP|3.1577903025394|2||0|0|3.3|0.01887|16.16|-0.00335|0.03701|0.033379490663123|0.484|0.05155|64|7|0.082772946859903|1.64321352657
2024-02-10 17:44:57|DAILY|11184|43306|/equities/seeka-kiwifrui|NZXSMALLCAP|2.646180036711|15|0.0418|2|-0.00741|2.68|0.032|19.34|0.00963|0.03616|0.0033608960557565|0.566|0.03658|53|13|-0.094828681424447|1.2173205004812
2024-02-10 17:44:58|DAILY|11185|1118025|/equities/smartpay?cid=1118025|NZXSMALLCAP|1.5126070453033|19|-0.0224|1|-0.02244|1.525|0.05405|20.98|0.00152|0.04655|0.063010660420906|0.653|0.08488|49|16|0.14554684512428|2.8937342256214
2024-02-10 17:45:00|DAILY|11186|43230|/equities/aorere-res|NZXSMALLCAP|-0.5746339448229|24||0|-0.71951|0.46|0.05244|3.55|-1128.54401|1128.80155|654.61325664475|0.727|1.12758|11|1|20013.144370968|0.26625806451613
2024-02-10 17:45:01|DAILY|11187|1096531|/equities/solution-dynamics|NZXSMALLCAP|-1.5407958955968|10||0|0.02|1.53|0.03448|9.69|-0.00234|0.02866|0.03146589632213|0.443|0.02152|70|3|0.01253711790393|0.66715138282387
2024-02-10 17:45:01|DAILY|11188|1096401|/equities/south-port?cid=1096401|NZXSMALLCAP|-6.7709433506143|21||0|-0.08844|6.7|-0.0039|10.3|-0.00021|0.02156|0.0069704008734668|0.55|0.0168|80|5|0.0054822274881517|0.49859478672986
2024-02-10 17:45:02|DAILY|11189|1096402|/equities/steel-tube?cid=1096402|NZXSMALLCAP|-1.3341726441071|4||0|0.0087|1.16|-0.24342|36.69|0.02868|0.07146|0.11823057066712|0.438|0.08089|16|4|0.079484745762712|2.7381389830508
2024-02-10 17:45:03|DAILY|11190|43326|/equities/turner-growers|NZXSMALLCAP|1.8704262609475|1||0|0|1.93|-0.03671|8.42|-0.01759|0.00068|-0.0025766432297295|0.444|0.01836|99|12|-0.047980815347722|0.54484292565947
2024-02-10 17:45:05|DAILY|11191|43317|/equities/teamtalk|NZXSMALLCAP|-0.2556808446547|5||0|-0.14286|0.24|0.13295|15.91|0.00115|0.05017|0.023154720313013|0.537|0.04533|54|6|-0.10958516801854|1.3382201622248
2024-02-10 17:45:06|DAILY|11192|1096412|/equities/tower?cid=1096412|NZXSMALLCAP|-0.62185755263242|68|0.0082|1|0.0082|0.615|-0.03699|54.61|0.00676|0.0429|-0.013089695934839|0.444|0.0582|18|4|0.0033895238095238|1.9722619047619
2024-02-10 17:45:07|DAILY|11193|1096411|/equities/truscreen|NZXSMALLCAP|0.025551637432576|13|0.1991|2|0.16667|0.028|0.09091|25.27|-0.01139|0.05104|-0.023418478398051|0.488|0.10487|41|12|-0.053154580152672|3.4000047709924
2024-02-10 17:45:08|DAILY|11194|43247|/equities/dorchester-pac|NZXSMALLCAP|4.4552852120326|6||0|-0.03219|4.51|-0.0315|33.74|0.04289|0.06337|0.081330293268566|0.548|0.04584|31|7|0.072042816365366|1.6140941960038
2024-02-10 17:45:08|DAILY|11195|43331|/equities/warehouse-group-ltd?cid=43331|NZXSMALLCAP|-1.6286896552418|60||0|-0.10303|1.48|0.1227|33.07|-0.01486|0.01616|0.030089248502|0.533|0.07708|30|12|-0.073374881065652|2.3423235014272
2024-02-10 17:45:10|DAILY|11196|1096417|/equities/wellington-dri?cid=1096417|NZXSMALLCAP|-0.078378965261287|14|-0.0137|1|-0.0137|0.072|0.09772|20.58|-0.00227|0.05903|0.039992455862359|0.52|0.08764|50|11|-0.18570921305182|2.9163848368522
2024-02-10 17:45:11|DAILY|11197|14299|/equities/orocobre-limited|ASXSMALLCAP|8.9401762681632|29|-0.0134|2|-0.03975|9.18|0.32095|27.12|0.01062|0.05683|0.15539122351819|0.471|0.15447|17|4|0.31442944785276|5.1001370143149
2024-02-10 17:45:12|DAILY|11198|18502|/equities/chalice-gold-mines|ASXSMALLCAP|-1.1104974095008|25||0|-0.26596|1.035|-0.19658|38.5|0.08131|0.23046|0.41471572843006|0.5|0.16861|26|8|0.33173073170732|5.7397834146341
2024-02-10 17:45:13|DAILY|11199|961859|/equities/graphitecorp-ltd|ASXSMALLCAP|0.59326708616409|1||0|0|0.685|-0.14611|31.15|0.17088|0.26472|0.16944171239941|0.515|0.19315|33|9|0.23002237354086|6.6637752918288
2024-02-10 17:45:14|DAILY|11200|947885|/equities/imugene-ltd|ASXSMALLCAP|0.094113683872688|27|-0.0813|2|-0.125|0.105|0.76584|37.33|0.09651|0.19584|0.29555840918767|0.519|0.19356|27|9|0.27845164410058|7.2479342359768
2024-02-10 17:45:16|DAILY|11201|1123046|/equities/uniti-wireless|ASXSMALLCAP|-4.9818020283018|1||0|0|4.885|0.36234|53.67|0.16244|0.23416|0.25851216486985|0.75|0.11862|12|4|0.22691925465839|3.8680574534162
2024-02-10 17:45:17|DAILY|11202|14329|/equities/wilson-htm-investment-group|ASXSMALLCAP|9.961143715547|68|0.305|2|0.29137|10.77|-0.14724|33.48|0.01824|0.06125|0.025292120267885|0.621|0.11369|29|12|0.12681599229287|3.927380539499
2024-02-10 17:45:18|DAILY|11203|961883|/equities/liontown-resources-ltd|ASXSMALLCAP|-1.1223187493507|18||0|-0.19203|1.115|-0.06855|35.96|0.09475|0.21007|0.10621713515813|0.464|0.14898|28|5|0.3897197265625|5.7316015625
2024-02-10 17:45:19|DAILY|11204|32567|/equities/sandfire-resources-nl|ASXSMALLCAP|6.7480260348401|8||0|-0.04521|6.97|0.03465|26.38|0.00677|0.04264|0.052799482372197|0.513|0.09536|39|12|0.064468146718147|3.3012828185328
2024-02-10 17:45:20|DAILY|11205|7675|/equities/paladin-res|ASXSMALLCAP|1.2957286733594|24|0.2619|1|0.2619|1.325|0.07107|24.71|-0.04064|0.0171|0.11310224241912|0.707|0.17565|41|20|0.38513127413127|5.8269237451737
2024-02-10 17:45:22|DAILY|11206|14252|/equities/centuria-fpo|ASXSMALLCAP|-1.7314892894572|16||0|0.06583|1.7|0.24758|36.5|0.01364|0.04284|0.027402891059897|0.607|0.09031|28|10|0.0021494696239151|3.1868177434908
2024-02-10 17:45:23|DAILY|11207|101943|/equities/lifestyle-f|ASXSMALLCAP|16.858624257912|2||0|-0.01771|18.3|0.07688|41.52|0.02497|0.05368|0.023895413233494|0.56|0.11186|25|11|0.092294513955727|3.5307988450433
2024-02-10 17:45:23|DAILY|11208|1130929|/equities/life360-inc|ASXSMALLCAP|6.9451010802726|10|0.0454|2|0.01682|7.86|0.53871|54.05|0.14334|0.1897|0.32310923947916|0.579|0.15699|19|7|0.18370849420849|5.102583976834
2024-02-10 17:45:24|DAILY|11209|7560|/equities/amalgamated-hld|ASXSMALLCAP|11.961826934822|44|0.0828|1|0.08281|12.16|-0.07824|43.3|0.01182|0.04419|0.026335507763477|0.391|0.09271|23|8|0.011492781520693|3.3081212704524
2024-02-10 17:45:25|DAILY|11210|947483|/equities/australian-ethical-invest|ASXSMALLCAP|5.0208908754391|65|0.2142|2|0.20225|5.35|0.08304|42.39|0.0745|0.13099|0.10405758294107|0.609|0.16324|23|9|0.10048700673725|5.164572666025
2024-02-10 17:45:27|DAILY|11211|101954|/equities/arena-group|ASXSMALLCAP|-3.750441830492|8|0.0257|1|0.02571|3.59|-0.07555|57.28|0.04684|0.08091|0.0097268639105856|0.333|0.09265|18|4|0.044669556840077|3.0244585741811
2024-02-10 17:45:28|DAILY|11212|8627|/equities/speciality-fashn|ASXSMALLCAP|0.44991510057068|9|-0|1|0|0.55|0.24556|38.15|0.04229|0.11203|0.047518781627497|0.63|0.19683|27|11|-0.01683718689788|6.2180038535646
2024-02-10 17:45:29|DAILY|11213|1054964|/equities/telix-pharma|ASXSMALLCAP|10.927507314945|20|0.1416|2|0.12631|11.86|0.12021|27.46|-0.00347|0.05457|0.14835568839923|0.568|0.1413|37|12|0.2733690821256|4.9493014492754
2024-02-10 17:45:30|DAILY|11214|947720|/equities/de-grey-mining-ltd|ASXSMALLCAP|-1.2705943013552|27||0|0.00418|1.2|-0.10821|29.26|0.12532|0.40562|0.5481837210579|0.647|0.13903|34|14|0.45079040156709|5.2800891283056
2024-02-10 17:45:31|DAILY|11215|1164150|/equities/australian-strategic-materials-ltd|ASXSMALLCAP|-1.1785583220677|49|-0.2857|1|-0.28571|1|-0.09091|34.75|0.05775|0.13317|0.10701139681975|0.667|0.21133|24|11|0.094175736961451|6.4510680272109
2024-02-10 17:45:33|DAILY|11216|961813|/equities/aventus-retail-property-fund|ASXSMALLCAP|-3.4869771646303|27|0.024|1|0.02402|3.41|-0.0443|64.75|0.07651|0.09695|0.063914891230978|0.5|0.08429|8|4|0.059099264705882|3.3308713235294
2024-02-10 17:45:34|DAILY|11217|1153175|/equities/home-consortium-ltd|ASXSMALLCAP|5.7655339769581|8||0|0.02273|6.3|0.09195|38.11|0.00819|0.05716|0.019894408468421|0.667|0.12426|27|12|0.10534652509653|3.9661563706564
2024-02-10 17:45:35|DAILY|11218|948296|/equities/west-african-resources-ltd|ASXSMALLCAP|-0.9678676738934|4||0|0.02381|0.86|0.10857|22.46|-0.05353|-0.01098|0.032354642872454|0.522|0.12281|46|17|0.13056370656371|3.979417953668
2024-02-10 17:45:36|DAILY|11219|947950|/equities/lovisa-holdings-ltd|ASXSMALLCAP|22.613777433297|2|0.0142|2|-0.01813|24.37|0.09243|41.52|0.03085|0.08749|0.084850404553666|0.52|0.12425|25|6|0.15899903753609|4.286572666025
2024-02-10 17:45:37|DAILY|11220|947838|/equities/global-geoscience-ltd|ASXSMALLCAP|-0.14072282945127|162||0|-0.625|0.12|-0.07246|39.82|0.10357|0.17625|0.18067979230335|0.545|0.19576|22|8|0.10668081002893|6.913087753134
2024-02-10 17:45:39|DAILY|11221|1155915|/equities/tyro-payments-ltd|ASXSMALLCAP|1.0368798396162|2|0.0465|2|0.02679|1.15|-0.14403|41.48|0.08907|0.14568|0.015207864208823|0.6|0.13888|25|9|-0.0017601156069364|4.8519161849711
2024-02-10 17:45:40|DAILY|11222|7551|/equities/aust-edu|ASXSMALLCAP|-2.9163861071984|16||0|0.03249|2.86|0.05529|39.35|0.00386|0.02693|-0.0039478390115086|0.654|0.08625|26|13|0.0099643545279384|2.8504682080925
2024-02-10 17:45:41|DAILY|11223|14278|/equities/imdex-limited|ASXSMALLCAP|-1.7612439409346|20||0|-0.06414|1.605|0.08942|42.25|-0.02668|0.01572|0.021896921136541|0.5|0.12456|24|9|0.054569215876089|4.3503543078412
2024-02-10 17:45:42|DAILY|11224|947739|/equities/dubber-corp|ASXSMALLCAP|0.15650313839408|6|0.4194|1|0.41935|0.22|0.06897|35.21|0.00988|0.07598|-0.014265853029823|0.517|0.23198|29|13|-0.0085896686159844|7.1817183235868
2024-02-10 17:45:43|DAILY|11225|101944|/equities/sealink-travel|ASXSMALLCAP|-7.1170670580338|3|0.0075|1|0.00745|6.76|0.14264|51.7|0.07737|0.10563|0.045959111336352|0.5|0.09605|20|8|0.056966216216216|3.3226911196911
2024-02-10 17:45:44|DAILY|11226|9146|/equities/nick-scali-fpo|ASXSMALLCAP|13.597944273706|4|0.1583|2|0.07929|15.11|0.14402|38.37|0.04192|0.08196|0.057034548315782|0.667|0.09699|27|9|0.11465447545717|3.6205341674687
2024-02-10 17:45:45|DAILY|11227|961923|/equities/rural-funds-group|ASXSMALLCAP|2.0334861515632|2|0.0326|1|0.03256|2.22|0.06965|45.09|0.00453|0.02297|0.043283795129714|0.609|0.07107|23|10|0.029397880539499|2.427676300578
2024-02-10 17:45:46|DAILY|11228|948056|/equities/ooh!media-ltd|ASXSMALLCAP|1.5154494150839|58||0|0.13889|1.64|0.09091|39.08|0.01829|0.06831|0.0048986222438775|0.44|0.13004|25|10|-0.0060280464216635|4.0889903288201
2024-02-10 17:45:47|DAILY|11229|18564|/equities/rcg-corp|ASXSMALLCAP|1.9493731737735|38||0|0.0844|2.12|0.01034|37.11|0.02596|0.06214|0.059666800875271|0.63|0.12323|27|11|0.070752646775746|4.1059509143407
2024-02-10 17:45:48|DAILY|11230|948202|/equities/smartgroup-corporation-ltd|ASXSMALLCAP|8.9146000103199|39|0.0265|1|0.02646|9.31|0.08884|37.07|0.02025|0.0508|0.034949741350776|0.593|0.07206|27|10|0.061680461982676|2.8274321462945
2024-02-10 17:45:50|DAILY|11231|101989|/equities/hansen-tec|ASXSMALLCAP|5.0629724541742|8|-0.0078|1|-0.00777|5.11|-0.04453|60.71|0.04661|0.09704|0.067365998951699|0.529|0.08058|17|8|0.059028873917228|2.9207025986526
2024-02-10 17:45:51|DAILY|11232|961949|/equities/temple---webster-group-ltd|ASXSMALLCAP|8.8575186198299|68|0.6394|2|0.62791|9.8|0.1784|33.48|0.09331|0.14499|0.30972208940354|0.552|0.17528|29|12|0.2301493256262|5.41191522158
2024-02-10 17:45:52|DAILY|11233|8722|/equities/western-areas|ASXSMALLCAP|3.8267332661837|59||0|0.09659|3.86|0.05706|32.53|-0.02483|0.02129|-0.0024942898427098|0.588|0.11387|17|9|0.084129296235679|3.2899754500818
2024-02-10 17:45:53|DAILY|11234|1072419|/equities/johns-lyng|ASXSMALLCAP|6.683708767306|26|0.1297|2|0.10781|7.09|0.07563|43.87|0.03041|0.08416|0.088605541017646|0.609|0.10224|23|5|0.14121470019342|3.5151044487427
2024-02-10 17:45:54|DAILY|11235|7699|/equities/karoon-gas-aus|ASXSMALLCAP|-1.9820749801161|87|-0.209|1|-0.20902|1.93|0.1619|29.78|-0.03707|0.01037|0.046628395260314|0.594|0.11607|32|10|0.11391915303176|4.0557776708373
2024-02-10 17:45:56|DAILY|11236|7724|/equities/new-hope|ASXSMALLCAP|5.096478381486|8|-0.0426|1|-0.04259|5.17|-0.08784|31.27|-8.0E-5|0.04169|0.065655915212909|0.667|0.1171|33|15|0.13859384023099|3.7756323387873
2024-02-10 17:45:57|DAILY|11237|947668|/equities/centuria-metropolitan-reit|ASXSMALLCAP|-1.3322872551417|15||0|0.01181|1.285|-0.09259|46.55|0.00127|0.03154|-0.024918603239091|0.455|0.07415|22|7|-0.061138728323699|2.6414499036609
2024-02-10 17:45:58|DAILY|11238|18511|/equities/data3-ltd|ASXSMALLCAP|9.2241637589781|114||0|0.32436|9.84|0.29448|34.3|-0.02996|0.01784|0.022344325487049|0.556|0.11466|27|11|0.12724927815207|3.5989672762271
2024-02-10 17:45:58|DAILY|11239|7483|/equities/mcmillan-shakesp|ASXSMALLCAP|16.565165454269|13|0.0124|1|0.01236|17.2|-0.00059|41.08|0.01335|0.03942|0.067384532926823|0.6|0.09836|25|13|0.059282001924928|3.3083926852743
2024-02-10 17:45:59|DAILY|11240|1096166|/equities/coronado-global-resources|ASXSMALLCAP|-1.6872444595047|16||0|-0.06211|1.51|-0.07471|31.69|0.0117|0.0586|0.037235398580615|0.531|0.13829|32|9|0.031661807580175|4.4662128279883
2024-02-10 17:46:01|DAILY|11241|941188|/equities/genworth-fp|ASXSMALLCAP|4.6098705238428|67||0|0.22078|4.7|0.05191|38.92|-0.00132|0.04415|-0.009902252446259|0.36|0.10239|25|6|0.07306833493744|3.5562897016362
2024-02-10 17:46:02|DAILY|11242|978754|/equities/redbubble-ltd|ASXSMALLCAP|-0.65459879390808|23||0|0.15094|0.61|0.06064|42.38|0.21331|0.3154|0.38972541571072|0.542|0.2135|24|10|0.084552454282964|6.649239653513
2024-02-10 17:46:03|DAILY|11243|947974|/equities/malagasy-minerals-ltd|ASXSMALLCAP|4.2751738982097|6||0|-0.09263|4.31|-0.07656|35.52|0.00638|0.06468|0.068137573613697|0.586|0.11298|29|7|0.16889275362319|4.0056396135266
2024-02-10 17:46:04|DAILY|11244|39201|/equities/jumbo-interactive-ltd|ASXSMALLCAP|14.875048747476|15|0.1385|2|0.07868|16.04|-0.02801|32.74|-0.04108|0.0022|-0.017426439915939|0.548|0.1149|31|14|0.053049562682216|3.7643070942663
2024-02-10 17:46:05|DAILY|11245|1080047|/equities/koppar-resources|ASXSMALLCAP|-2.305597379951|22||0|-0.07391|2.13|-0.10156|26.76|0.15702|0.24163|0.26919779676689|0.568|0.17967|37|10|0.40426706231454|6.1404708209693
2024-02-10 17:46:07|DAILY|11246|960730|/equities/integral-diagnostics-ltd|ASXSMALLCAP|1.8339089746269|27|0.0302|1|0.03015|2.05|-0.31849|43.96|0.02199|0.05241|0.010945933576287|0.565|0.09934|23|10|-0.024887174541948|3.5319054966249
2024-02-10 17:46:08|DAILY|11247|1153659|/equities/investec-australia-property-fund|ASXSMALLCAP|-1.9070525898641|29||0|0.01067|1.895|0.00536|50.42|-0.02792|-0.00414|0.037624322902326|0.5|0.08536|12|5|0.063080568720379|2.9515102685624
2024-02-10 17:46:08|DAILY|11248|947732|/equities/draig-resources-ltd|ASXSMALLCAP|-1.4381705039964|39|-0.1994|1|-0.19939|1.305|0.04629|27.56|0.01992|0.0547|0.053362538321622|0.583|0.13594|36|13|0.15735922330097|4.5022699029126
2024-02-10 17:46:09|DAILY|11249|101968|/equities/dickerdata|ASXSMALLCAP|-11.978558115971|19|-0|1|0|11.47|-0.08024|39.19|0.0162|0.06567|0.01335066054805|0.538|0.10299|26|10|0.084073288331726|3.3556615236258
2024-02-10 17:46:10|DAILY|11250|32479|/equities/senex-energy|ASXSMALLCAP|4.5301231072958|66|0.0186|2|0.00437|4.6|0.0726|29.18|-0.01708|0.01376|0.09634387325842|0.529|0.12231|17|6|0.15191978609626|3.7967219251337
2024-02-10 17:46:12|DAILY|11251|8636|/equities/select-harvest|ASXSMALLCAP|3.5557273052241|10|0.2467|2|0.23101|3.89|-0.19182|38.07|-0.00116|0.03838|-0.031383335117629|0.481|0.10563|27|10|-0.038985535197686|3.4501166827387
2024-02-10 17:46:13|DAILY|11252|994814|/equities/topbetta-holdings-ltd|ASXSMALLCAP|0.089612760363444|9|0.1879|2|0.1413|0.105|-0.31852|31.09|-0.00891|0.06224|0.055339322701197|0.485|0.21214|33|11|0.14420309477756|7.1288984526112
2024-02-10 17:46:14|DAILY|11253|960724|/equities/baby-bunting-group-ltd|ASXSMALLCAP|-1.71285401192|14||0|-0.00882|1.685|-0.07728|39.46|0.04602|0.08116|0.021236154847509|0.654|0.11897|26|11|-0.012199230028874|4.1805861405197
2024-02-10 17:46:15|DAILY|11254|7636|/equities/gwa-intl|ASXSMALLCAP|2.217473143785|64|0.3097|2|0.23936|2.33|0.07218|33.66|-0.00711|0.01645|-0.010708629830596|0.552|0.09373|29|13|-0.0092386910490857|3.2257228103946
2024-02-10 17:46:16|DAILY|11255|8675|/equities/tassal-group|ASXSMALLCAP|5.1790855676356|98|0.3781|2|0.35584|5.22|-0.02657|29.86|-0.03092|-0.00813|-0.0069275096612914|0.667|0.07745|21|9|0.047911602209945|2.1566367403315
2024-02-10 17:46:18|DAILY|11256|1167483|/equities/homeco-daily-needs-reit|ASXSMALLCAP|-1.2757363219358|11||0|0.07203|1.265|-0.07787|36.27|-0.02418|-0.00401|-0.0058366175334152|0.364|0.08241|22|7|0.0065742574257426|2.5276794554455
2024-02-10 17:46:19|DAILY|11257|102000|/equities/money3-fpo|ASXSMALLCAP|-1.2626776275654|16||0|0.0087|1.16|0|34.07|-0.02533|0.0257|-0.019167576728283|0.6|0.12179|30|12|0.0029778206364513|4.2693423336548
2024-02-10 17:46:20|DAILY|11258|959004|/equities/eclipx-group-ltd|ASXSMALLCAP|2.9728154091881|68||0|0.17518|3.22|0.24775|38.88|0.00957|0.0413|0.026033597777707|0.6|0.12996|25|12|0.14605582290664|4.4378777670837
2024-02-10 17:46:21|DAILY|11259|948107|/equities/ppk-group-ltd|ASXSMALLCAP|-0.86779550053035|51|-0.2416|1|-0.24157|0.675|-0.04163|49.3|0.10808|0.18607|0.065267627190582|0.65|0.20089|20|8|-0.066999034749035|6.5046602316602
2024-02-10 17:46:22|DAILY|11260|102008|/equities/industria-staple|ASXSMALLCAP|2.6767335365876|3|0.026|2|0|2.88|0.02248|49.29|0.01829|0.03973|0.015330898539922|0.476|0.07044|21|7|0.017747348119576|2.4086075216972
2024-02-10 17:46:23|DAILY|11261|1014093|/equities/audinate-group-ltd|ASXSMALLCAP|-16.820709375765|5||0|0.03087|16.03|0.08774|39.73|0.02151|0.06286|0.045954671719789|0.615|0.12976|26|11|0.12635004821601|4.3042150433944
2024-02-10 17:46:24|DAILY|11262|18565|/equities/red-5-ltd|ASXSMALLCAP|0.28458700625748|11|-0.0154|1|-0.01538|0.32|0.16981|32.9|-0.02845|0.03814|0.032799971962705|0.452|0.16935|31|11|0.11052330097087|5.9119679611651
2024-02-10 17:46:25|DAILY|11263|947566|/equities/aziana-ltd|ASXSMALLCAP|0.1754157861669|4|0.2403|2|0.125|0.225|0.17647|33.29|0.18248|0.29033|0.3415961930058|0.613|0.20713|31|14|0.3320193236715|6.9522714975845
2024-02-10 17:46:26|DAILY|11264|961668|/equities/bwx-ltd|ASXSMALLCAP|-0.23817618137789|219||0|-0.94546|0.2|-0.03132|42.83|-0.0502|0.01164|0.035418652920446|0.5|0.12212|12|3|-0.30754918032787|4.8168019125683
2024-02-10 17:46:27|DAILY|11265|993246|/equities/bravura-solutions-ltd|ASXSMALLCAP|0.79781780863354|216|1.1893|2|0.98901|0.905|-0.08742|38.9|-0.06359|0.07744|-0.078755913296173|0.429|0.1114|21|4|-0.079306201550388|4.1492509689922
2024-02-10 17:46:29|DAILY|11266|102027|/equities/pact-group-holdings-ltd|ASXSMALLCAP|0.82952826710781|7||0|-0.0663|0.845|0.18253|44.91|0.04788|0.0875|-0.052292717925039|0.478|0.1205|23|9|-0.067201154956689|3.9228758421559
2024-02-10 17:46:30|DAILY|11267|958997|/equities/adairs-ltd|ASXSMALLCAP|1.6310923344689|1||0|0|1.86|0.21111|38.48|0.07016|0.14934|0.18855706676709|0.444|0.13266|27|4|0.058939364773821|4.5812589027911
2024-02-10 17:46:32|DAILY|11268|102007|/equities/hotelprop-staple|ASXSMALLCAP|2.7665370402711|8||0|0|2.99|0.01812|49|0.02168|0.04685|0.069546765654418|0.429|0.0809|21|6|0.020508687258687|2.677750965251
2024-02-10 17:46:33|DAILY|11269|7508|/equities/aust-pharma|ASXSMALLCAP|-1.5513412559149|52||0|0.0099|1.53|0.09036|36.57|-0.03878|0.01133|-0.029671648203598|0.357|0.09178|14|4|0.049415630550622|2.3489875666075
2024-02-10 17:46:33|DAILY|11270|10546|/equities/southern-cross-media|ASXSMALLCAP|-1.0325784721664|43||0|0.06952|1|0.18151|35.25|-0.00594|0.06702|-0.040448004664216|0.464|0.11574|28|8|-0.10256268221574|4.3292021379981
2024-02-10 17:46:35|DAILY|11271|8637|/equities/sigma-pharmaceuticals-ltd|ASXSMALLCAP|0.97314535943585|8|0.0386|1|0.03865|1.075|0.35417|44.7|-0.00334|0.03414|0.072248127458287|0.435|0.10247|23|7|0.092189371980676|3.2694937198068
2024-02-10 17:46:36|DAILY|11272|1152217|/equities/fineos-corporation-holdings-plc|ASXSMALLCAP|-2.1517525617649|3||0|0.06301|1.94|0.0186|39.73|0.01181|0.07995|0.10208054752111|0.346|0.15077|26|5|0.037685990338164|4.9288367149758
2024-02-10 17:46:37|DAILY|11273|7296|/equities/infomedia|ASXSMALLCAP|-1.4963435494069|105|-0.0927|1|-0.09265|1.42|0.28279|38.88|-0.00642|0.02038|0.0066954263054996|0.542|0.11352|24|12|0.0007463837994214|3.6152555448409
2024-02-10 17:46:38|DAILY|11274|101983|/equities/gdi-property-group-ltd|ASXSMALLCAP|0.61983303238383|59|0.1786|1|0.17857|0.66|0.01782|51.63|0.01757|0.02782|-0.049756140169386|0.632|0.07365|19|11|-0.060997112608277|2.5885370548604
2024-02-10 17:46:39|DAILY|11275|947756|/equities/estia-health-ltd|ASXSMALLCAP|3.0423787612535|6|0.0042|2|0.00326|3.08|0.03209|39.64|-0.0264|0.01403|0.053733794977117|0.56|0.0947|25|10|0.061753012048193|3.3463584337349
2024-02-10 17:46:41|DAILY|11276|953869|/equities/australian-finance-group-ltd|ASXSMALLCAP|1.6104977405422|3|0.0713|2|0.0407|1.79|0.11327|35.72|-0.01082|0.02362|0.028181261574648|0.517|0.10516|29|9|0.0066868978805395|3.6531608863198
2024-02-10 17:46:42|DAILY|11277|1167991|/equities/dalrymple-bay-infrastructure|ASXSMALLCAP|2.7309361828914|18|0.0072|1|0.00722|2.79|0.02593|46.06|-0.0234|-0.00565|0.007426209834677|0.529|0.05915|17|7|0.04353625|2.057525
2024-02-10 17:46:43|DAILY|11278|18556|/equities/mystate|ASXSMALLCAP|3.1911528999503|59|0.1082|1|0.1082|3.38|0.01858|39.16|-0.00694|0.02574|-0.0259867142595|0.48|0.07316|25|9|-0.017383799421408|2.5586595949855
2024-02-10 17:46:44|DAILY|11279|1166382|/equities/ssr-mining-inc|ASXSMALLCAP|-15.083267528689|27||0|-0.07535|14.48|-0.12694|24.47|0.00697|0.03721|0.0091365307861032|0.618|0.07255|34|13|-0.052417249417249|2.2324125874126
2024-02-10 17:46:45|DAILY|11280|943406|/equities/aurelia-metals|ASXSMALLCAP|0.093969821413134|66|0.1515|2|0.09524|0.115|0.16667|36|-0.03524|0.02307|0.039163299553973|0.556|0.17138|27|10|-0.015985535197686|5.7907589199614
2024-02-10 17:46:47|DAILY|11281|7597|/equities/aus-agricul|ASXSMALLCAP|1.3794960726531|58|0.1033|1|0.10332|1.495|-0.06873|51.68|0.01189|0.02748|0.0018911623510165|0.526|0.08861|19|11|0.04730510105871|2.7801713185756
2024-02-10 17:46:48|DAILY|11282|102005|/equities/m-pharma-fp|ASXSMALLCAP|-5.7289077427038|20||0|-0.00366|5.44|0.6904|31.84|-0.00316|0.05333|0.039336937935473|0.406|0.15977|32|9|0.042052986512524|4.9804566473988
2024-02-10 17:46:49|DAILY|11283|8654|/equities/service-stream|ASXSMALLCAP|0.87800978021852|60|0.0368|2|0.02747|0.935|0.07059|36.26|0.0002|0.03202|0.015887480745418|0.519|0.10671|27|11|-0.063887283236994|3.5643998073218
2024-02-10 17:46:50|DAILY|11284|10536|/equities/carnarvon|ASXSMALLCAP|-0.21733076532003|3|0.0263|1|0.02632|0.195|-0.09778|51.65|0.02849|0.08178|-0.041663528549039|0.4|0.15714|20|6|0.022642512077295|5.1838028985507
2024-02-10 17:46:51|DAILY|11285|959017|/equities/paradigm-biopharmaceuticals-ltd|ASXSMALLCAP|-0.41164376010474|18|-0.1039|1|-0.1039|0.345|-0.05977|33.4|-0.01139|0.04025|-0.047234685157507|0.567|0.17508|30|14|-0.093783120706575|5.9116584887144
2024-02-10 17:46:53|DAILY|11286|39198|/equities/wcp-resources-ltd|ASXSMALLCAP|-0.23760813113959|26||0|-0.44872|0.215|-0.04998|19.65|0.01962|0.09499|0.073718443608792|0.471|0.11869|51|11|0.222282375852|3.9767147030185
2024-02-10 17:46:54|DAILY|11287|101952|/equities/ama-group-f|ASXSMALLCAP|-0.071842213852151|2||0|-0.06154|0.061|-0.21687|39.5|-0.01447|0.07203|-0.053459622639367|0.654|0.1821|26|11|-0.11194747081712|6.4529523346304
2024-02-10 17:46:55|DAILY|11288|14253|/equities/cooper-energy|ASXSMALLCAP|-0.1539608828407|14||0|0.18182|0.13|-0.11538|42.58|-0.06081|-0.01078|-0.093322246673953|0.5|0.16231|24|8|-0.082534299516908|5.0482859903382
2024-02-10 17:46:56|DAILY|11289|1142326|/equities/sezzle-inc|ASXSMALLCAP|-28.748402902797|5|-0.0562|1|-0.0562|24.35|0.45352|27.89|-0.86339|1.08575|1.7505858474777|0.583|0.25087|36|11|3.432244047619|7.0636121031746
2024-02-10 17:46:56|DAILY|11290|18575|/equities/starpharma|ASXSMALLCAP|-0.1686691576982|19|-0|1|0|0.15|-0.02|36.36|-0.00807|0.04507|-0.025178973802088|0.5|0.16674|28|10|-0.10476447876448|5.5435791505792
2024-02-10 17:46:58|DAILY|11291|7265|/equities/emeco-hldg|ASXSMALLCAP|0.63011034785958|2||0|-0.00735|0.675|-0.06383|33.35|-0.02241|0.00745|-0.060302397942967|0.387|0.11754|31|9|-0.045148792270531|3.9351603864734
2024-02-10 17:46:59|DAILY|11292|102037|/equities/virtus-health-ltd|ASXSMALLCAP|-8.3979070344296|23||0|0.02532|8.1|0.49108|44.57|0.04257|0.128|0.20634000624573|0.429|0.13252|14|4|0.14190247678019|3.7805696594427
2024-02-10 17:47:00|DAILY|11293|947769|/equities/electro-optic-systems-holdings|ASXSMALLCAP|1.2369278079187|31|0.4822|1|0.48223|1.46|-0.12796|32.19|-0.0185|0.04945|0.066903311789998|0.516|0.17426|31|11|-0.041655642023346|5.9123638132296
2024-02-10 17:47:01|DAILY|11294|947655|/equities/circadian-technologies-ltd|ASXSMALLCAP|0.45889234694767|5||0|-0.04348|0.55|0.19792|41.08|-0.00092|0.0662|-0.055360536894438|0.52|0.15839|25|8|-0.084840931134821|4.9490756547042
2024-02-10 17:47:02|DAILY|11295|7751|/equities/cedar-woods-prop|ASXSMALLCAP|4.6247768061001|64|0.0138|2|-0.02282|4.71|-0.07308|51.37|0.01819|0.04944|-0.060210184551791|0.526|0.09733|19|9|-0.016455245428296|3.226781520693
2024-02-10 17:47:04|DAILY|11296|948227|/equities/strike-energy-ltd|ASXSMALLCAP|-0.47736082106345|12||0|-0.03448|0.42|0.11538|39.12|0.02954|0.07715|0.075535532187563|0.462|0.14537|26|10|0.15230155642023|5.1701381322957
2024-02-10 17:47:05|DAILY|11297|945920|/equities/isignthis-ltd|ASXSMALLCAP|-0.47736082106345|12||0|-0.03448|0.42|0.11538|1.5|0.00114|0.00297|0.1634968229168|0.018|0.00559|26|10|0|0
2024-02-10 17:47:06|DAILY|11298|7696|/equities/mt-gibson-iron|ASXSMALLCAP|0.51073351259794|113|0.1444|1|0.14444|0.515|0.04651|31.83|-0.01317|0.02239|0.054789461184992|0.586|0.1419|29|12|-0.0058628019323671|4.3182415458937
2024-02-10 17:47:07|DAILY|11299|1084956|/equities/marley-spoon-ags|ASXSMALLCAP|-0.031238661356976|125||0|-0.75238|0.026|-0.09308|37.63|0.08301|0.17453|0.0019530397536761|0.625|0.21729|24|9|-0.050819863680623|6.6608149951315
2024-02-10 17:47:08|DAILY|11300|948089|/equities/phoslock-water-solutions-ltd|ASXSMALLCAP|0.017928202066157|29|0.4706|1|0.47059|0.025|-0.65306|41.56|0.17701|0.22626|-0.30388340477075|0.667|0.32297|9|5|-0.48284577114428|8.6720074626866
2024-02-10 17:47:09|DAILY|11301|945920|/equities/isignthis-ltd|ASXSMALLCAP|0.017928202066157|29|0.4706|1|0.47059|0.025|-0.65306|4.62|0.01967|0.02514|-0.45559730850188|0.074|0.03589|9|5|0|0
2024-02-10 17:47:10|DAILY|11302|18476|/equities/virgin-australia|ASXSMALLCAP|0.056350735522554|8|-0.0947|1|-0.09474|0.086||62|0.3871|0.39222|0|0|0.55569|1|1|-0.54576811594203|9.1119420289855
2024-02-10 17:47:11|DAILY|11303|941675|/equities/speedcast-international-ltd|ASXSMALLCAP|-0.91638300536028|21||0|-0.16842|0.79||0|0|0|0|0|0|0|0|-0.86495|5.2394