2026-10-11 19:20:31|russ2000_0000|QRVO|27|202006|202006|23|201412|202009|106.88|39.39|3.68|4.82|3.71|4.75|2.81|3.43|0.18|0.43|5.09|1.96|0|0|5.59|6.84|4.58|6|4.88|2.49|1.33|1.49|0|0|615229042|1136302000|1235676000|15678494100|14954072580|15267528270|169621183|130.77|78.57|7900
2026-10-11 19:20:32|russ2000_0002|PBYI|50|202006|202006|-178|202706|198200|0|0|4.14|1.62|4.15|1.65|21.88|16.31|3.75|4.13|-35.86|-46.91|0|0|-79.93|-36.89|9.33|10|11.31|18.31|0.28|0.45|0|0|103162730|107272000|20353000|388052800|398250345|401975880|6199375|10.05|-9.95|269
2026-10-11 19:20:32|russ2000_0003|ULTI|0|||-178|202706|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2026-10-11 19:20:32|russ2000_0004|DXCM|62|202006|202006|8|201809|202009|209.92|188.23|20.69|21.94|21.06|22.04|21.8|28.44|0.32|1.23|-3.86|-0.36|0|0|-51.86|9.75|5.69|9|7.61|4.33|0.86|0.67|0|0|286853215|2508800000|455900000|38617807100|39326742000|39986310000|308205505|412.23|170.81|5200
2026-10-11 19:20:32|russ2000_0005|BC|146|202006|202006|116|199009|201909|26.28|29.4|0.81|1.41|0.72|1.26|3.85|3.42|1.2|0.94|2.88|8.65|1.89|1.57|4.98|-1.23|2.87|7|4.58|4.23|1.78|2.1|0|0|275576000|542300000|897300000|5406821600|4661842850|4701018000|49831576|58.91|13.03|12828
2026-10-11 19:20:32|russ2000_0006|ODP|134|202006|202006|122|198912|202006|45.86|9.15|0.53|0.09|0.5|0.12|2.66|0.67|0.45|0.39|9.55|22.37|4.03|5.46|3.61|-8.84|4.01|8|5.09|5.81|2.07|1.91|0|0|463134952|762000000|1884000000|873769500|1024186430|1050300000|10196236|19.45|10.83|40000
2026-10-11 19:20:32|russ2000_0007|JBLU|74|202006|202006|70|200212|202006|125.18|13.65|1.43|0.86|1.03|0.62|1.92|0.79|1.23|1.17|-2.9|-8.1|0|0|5|-3.32|3.76|2|12.09|6.86|0.72|1.87|0|0|860475534|2901000000|9439000000|5392018400|3517018369|3507647000|103378371|12.91|-24.68|21569
2026-10-11 19:20:33|russ2000_0008|GPK|119|202009|202009|107|199312|202009|26.77|31.36|1.01|1.23|0.47|0.65|1.86|2.6|2.84|2.59|3.86|5.49|2.05|2.17|0.76|2.57|1.86|4|1.48|1.69|1|0.8|0|0|49553167|55500000|3437400000|7903620900|3840159050|3912793000|43646277|14.09|-4.47|18000
2026-10-11 19:20:33|russ2000_0009|MMS|95|202006|202006|92|199709|202009|30.72|20.75|1.45|1.34|1.58|1.38|3.69|3.52|0.03|0.13|4.07|5.11|0.77|1.63|15.81|16.41|4.38|8|4.61|1.81|1|1.04|0|0|118418667|81548000|244360000|4280949200|4210363710|4264544340|21565244|68.67|-11.14|29600
2026-10-11 19:20:33|russ2000_0010|CGNX|126|202006|202006|123|198912|202009|42.28|77.77|7.09|15.19|7.88|15.94|4.68|7.92|0|0|3.2|0.85|0.98|0.34|14.47|10.89|3.29|7|3.01|2.56|1.79|1.34|0|0|169540976|429105000|109755000|10159659300|11265379230|11215623300|48401206|65.1|32.51|2267
2026-10-11 19:20:33|russ2000_0012|SSNC|55|202006|202006|42|201003|202009|66.36|31.69|6.08|4.77|4.77|3.44|2.64|2.93|0.86|1.3|-5.68|3.11|0.72|0.85|3.31|4.07|2.64|4|2.37|0.84|1.31|1.65|0|0|144570660|261900000|781100000|22224177900|15590850000|16080900000|70037385|60.5|17.36|22800
2026-10-11 19:20:33|russ2000_0013|WEX|62|202006|202006|59|200512|202009|32.35|49.38|5.27|4.61|4.37|3.68|5.37|3.15|1.43|1.4|-0.34|0.92|0|0|10.27|2.63|2.54|4|5.02|4.29|1.67|2.25|0|0|261151823|1271523000|205189000|7590713000|6284871450|6323000970|54553796|144.43|-30.02|5000
2026-10-11 19:20:33|russ2000_0014|ISBC|63|202006|202006|58|200603|202009|38.93|9.81|13.57|3.77|7.39|2.4|1.61|0.69|1.82|1.77|-1.48|31.07|2.47|6.47|1.7|2.21|0|0|2.31|3.98|0.84|1.2|9877391167|19487302000|1050720117|3621801000|338041000|2823296800|1813086168|1714952136|11819561|7.255|-37.4|1793
2026-10-11 19:20:34|russ2000_0016|CY|0|||-178|202706|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2026-10-11 19:20:34|russ2000_0017|TYL|130|202006|202006|122|199003|202009|63.89|75.17|6.09|12.18|7.39|12.72|4.55|7.62|0.15|0|0|0|0|0|4.2|11.62|3.16|6|3.05|4.2|0.75|0.49|0|0|44454250|403688000|191626000|13540554000|14022673368|14435960960|100122838|348.56|32.78|5495
2026-10-11 19:20:34|russ2000_0018|STE|118|202006|202006|112|199209|202009|62.31|35.93|2.4|5.17|2.36|4.93|3.51|4.23|0.31|0.3|3.3|1.55|1.32|0.87|5.86|9.13|3.48|6|4.55|1.5|0.99|0.32|0|0|102315591|255627000|1291515000|15515454700|14986721400|15095254440|81479465|176.19|21.94|13000
2026-10-11 19:20:34|russ2000_0019|HIW|103|202006|202006|100|199509|202009|36.77|11.78|9.3|7.91|5.09|4.74|1.76|1.53|1.17|1.01|-0.2|4.13|5.98|5.7|3.32|6.63|2.12|3|3.2|0.97|0.8|1.08|0|0|22021684|4752000|2759208000|5978445400|3487818933|3582926100|30859502|33.57|-25.3|398
2026-10-11 19:20:34|russ2000_0021|BDC|107|202006|202006|101|199406|201909|31.2|13.48|1.36|1.47|1.12|0.82|2.96|1.69|1|1.87|2.48|3.57|0.51|0.64|4.26|-20.86|3.01|5|4.19|7.02|1.98|0.66|0|0|207363869|359702000|396613000|2599980600|1386240400|1389974800|9733484|31.12|-41.66|7000
2026-10-11 19:20:34|russ2000_0022|RLJ|43|202006|202006|35|201109|202006|105.44|34.96|3.98|3.31|2.48|1.43|1.22|0.56|0.68|0.89|4.88|10.14|5.65|4.16|2.56|-1.4|2.1|2|2.95|5.23|1.38|2.14|0|0|372622780|1048442000|141651000|3275006800|1429705380|1416288442|10770627|8.66|-49.03|87
2026-10-11 19:20:35|russ2000_0023|HEI|147|202006|202006|120|199009|202009|32.13|42.46|2.55|7.4|2.43|7.33|3.08|7.13|0.28|0.39|0.85|-0.12|0.54|0.16|8.21|13.78|0|0|3.07|1.58|0.86|1.68|0|0|21120656|395278000|170340000|14069313500|14121773800|14362910440|48056380|104.66|-16.19|5900
2026-10-11 19:20:35|russ2000_0025|MANH|95|202009|202009|90|199803|202009|49.01|71.77|4.35|9.81|5|10.2|10.75|40.11|0.01|0|3.93|1.29|0|0|29.07|54.87|5.4|10|7|3.98|1.93|2.26|0|0|97366902|166254000|49075000|5929951400|6054037330|6139893100|26633688|95.3|19.71|3500
2026-10-11 19:20:35|russ2000_0027|WST|147|202009|202009|119|199012|202009|36.82|72.2|1.92|9.87|1.78|10.2|2.76|11.81|0.49|0|1.72|0.43|1.64|0.23|7.57|17.63|2.71|7|2.42|0.93|0.79|0.93|0|0|101658915|519400000|908300000|20109108400|20287620000|20837420000|143524007|274.9|93.84|8200
2026-10-11 19:20:35|russ2000_0029|VRNT|65|202006|202006|71|200212|202009|293.78|198.67|2.52|2.78|2.49|2.48|17.35|2.56|-120.1|0.69|-5.27|3.72|0|0|3.06|0.88|4.69|7|2.74|2.11|1.29|0.84|0|0|273924452|813544000|207462000|3473282400|3118272000|3139680320|28499820|47.68|4.22|6200
2026-10-11 19:20:35|russ2000_0031|TDY|91|202009|202009|84|199909|202009|21.19|29.57|1.5|3.78|1.37|3.77|3.24|4.16|0.4|0.26|0.1|2.14|0|0|12.65|10.59|4.32|7|2.28|1.27|1.17|0.79|0|0|57880952|454500000|601900000|11770170100|11437970057|11725938000|63933785|310.21|0.96|11790
2026-10-11 19:20:35|russ2000_0032|FAF|48|202009|202009|41|201006|202009|13.37|8.99|0.62|0.8|0.73|0.9|1.27|1.22|0.18|0.21|2.67|3.64|2.56|3.42|8.92|12|0|0|3.84|1.3|0.9|1.16|2390320935|3499640000|1046582913|1553920000|714776000|5113312600|5661517950|5722268530|41079079|50.71|-13.73|18412
2026-10-11 19:20:36|russ2000_0034|AZPN|104|202006|202006|101|199506|202009|103.11|38.55|5.41|14.83|5.68|14.81|11.96|17.76|0|0.87|0.02|1.45|0|0|82.84|29.69|4.62|9|5.37|2.07|1.81|0.99|0|0|105324587|287796000|40868000|8754231800|8572510233|8630399840|47815942|126.59|5.17|1600
2026-10-11 19:20:36|russ2000_0035|MTN|94|202006|202006|92|199709|202009|65.45|94.51|2.78|5.65|2.19|4.52|2.89|6.7|0.87|1.86|1.75|1.44|2.08|3.29|4.05|2.68|2.22|4|5.35|5.94|0.8|1.66|0|0|99724574|390980000|2418423000|11094879800|8820179604|8773211970|98504804|219.27|-8.66|43200
2026-10-11 19:20:36|russ2000_0036|WCG|0|||-178|202706|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2026-10-11 19:20:36|russ2000_0037|CUBE|68|202006|202006|64|200409|202009|133.71|38.94|10.61|12.45|6.74|9.5|2.17|3.44|0.8|1.11|-3.78|3.1|4.36|4.05|1|4.35|2.19|3|4.05|3.16|0.81|0.42|0|0|16931159|3457000|41698000|8005732600|6317502690|6332601120|34132428|32.61|-9.24|3011
2026-10-11 19:20:36|russ2000_0038|PB|90|202006|202006|87|199812|202009|15.55|10.38|5.86|4.39|5.41|4.47|1.57|0.81|0.19|0.04|0.67|7.68|1.73|3.72|8.66|7|0|0|5.93|3.03|0.97|1.39|8417836573|26152688000|254266416|642918000|324975000|4393731300|4584841540|4584717840|18910695|49.48|-27.79|3901
2026-10-11 19:20:36|russ2000_0039|JACK|119|202006|202006|84|199909|202009|24.53|25.24|1.5|3.13|1.29|1.99|6.54|167.16|1.99|-1.67|12.22|14.68|1.74|1.51|9.52|15|3.11|6|4.71|12.72|0.65|3.38|0|0|34409939|159540000|1246984000|3048509500|1828057458|1847258760|41915306|80.61|-12.96|5200
2026-10-11 19:20:37|russ2000_0040|THS|65|202006|202006|46|200506|201612|30.84|40.79|1.3|0.94|0.9|0.52|1.68|1.26|0.8|1.17|-3.84|2.02|0|0|1.75|-4.86|3.13|4|8.31|9.68|0.58|0.23|0|0|54285710|293900000|1175900000|4078899300|2231750000|2231750000|20878951|39.5|-31.77|10800
2026-10-11 19:20:37|russ2000_0042|NBIX|97|202006|202006|94|199703|202009|299.19|46.3|23.72|8.53|29.03|9.44|9.83|10.96|0.37|0.5|0|0|0|0|-24.85|19.43|3.5|10|5.9|5.51|1.13|1.02|0|0|235793753|948300000|116700000|8737939400|9261284000|9758134000|80307850|99.37|0.45|780
2026-10-11 19:20:37|russ2000_0043|FANG|39|202006|202006|30|201209|202003|32.95|16.97|11.73|3.46|8.85|1.42|2.47|0.44|0.39|0.56|-4.09|7.9|1.88|4.36|-0.47|-14.17|2|2|5.33|5.69|1.22|3.56|0|0|128444916|51000000|18927000000|11946111900|4753661892|4753809480|79705502|30.12|-66.5|712
2026-10-11 19:20:37|russ2000_0044|CW|126|202006|202006|121|199006|202009|17.23|15.82|1.51|1.97|1.36|1.74|1.86|2.37|0.37|0.49|5.87|4.42|1.36|0.7|8.86|10.16|2.65|6|2.53|2.02|0.89|1.45|0|0|101074696|155383000|538752000|4794294700|3876370552|3903397300|27474629|93.26|-27.91|9100
2026-10-11 19:20:37|russ2000_0046|SEMG|0|||-178|202706|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2026-10-11 19:20:37|russ2000_0047|CNO|70|202006|202006|67|200312|202009|31.82|6.31|-1.25|-4.44|0.66|0.64|0.64|0.48|0.68|0.8|8.61|16.44|1.73|2.88|2.26|4.65|0|0|4.83|2.44|1.76|1.24|0|0|10948271212|22689000000|0|-16640442800|2465903640|2504573400|21283857|17.4|10.38|3300
2026-10-11 19:20:37|russ2000_0048|DAN|145|202006|202006|50|200803|202009|18.55|30.07|0.48|0.56|0.36|0.25|2.08|1.01|1.45|1.75|4.65|0.27|1.7|3.25|-3.95|1.36|1.92|3|4.28|1.76|2.49|2.87|0|0|543346610|713000000|2326000000|3893113100|1729453131|1729665000|14859989|11.97|-13.35|36300
2026-10-11 19:20:38|russ2000_0050|SF|146|202006|202006|125|198906|202009|40.81|9.75|1.13|0.28|1.02|1.09|1.33|1.03|1.15|0.46|0.25|5.44|0.55|1.35|4.51|8.53|0|0|3.92|3.03|1.33|1.25|6167779000|16302821000|850803440|4964244000|839984000|981414200|3466919424|3761006720|21501168|50.56|-11.89|8300
2026-10-11 19:20:38|russ2000_0051|GWRE|41|202006|202006|31|201112|201909|330.06|429.5|8.79|10.79|9.71|11.78|7.11|5.32|0.05|0.2|-3.65|-2.28|0|0|55.1|-1.41|5.65|5|5.08|3.83|1.12|1.29|0|0|552900333|1133496000|169032000|7900629400|8702572313|8687547006|59071412|104.27|3.6|2690
2026-10-11 19:20:38|russ2000_0052|UNFI|96|202006|202006|86|199706|201812|26.86|4.28|0.47|0.13|0.38|0.04|2.74|0.85|0.73|2.19|-5.45|9.14|0|0|6.13|-6.83|4.81|9|7.8|20.68|1.35|0.2|0|0|15189957|46993000|2684024000|3363556800|973408225|970161750|17314597|17.75|46.49|28300
2026-10-11 19:20:38|russ2000_0054|TEN|84|202006|202006|61|200312|201903|22.17|11.98|0.47|0.42|0.22|0.04|18.93|7.59|8.7|92.58|-5.46|-41.35|6.35|0|1.93|-19.91|3.68|4|4.66|6.66|1.81|3.22|0|0|212880952|1362000000|2939000000|6335274000|563960362|564574552|6057215|6.94|-42.68|78000
2026-10-11 19:20:38|russ2000_0055|MTG|116|202006|202006|113|199206|202009|12.75|6.6|2.59|-1.98|3.72|2.8|1.97|0.73|0.39|0.19|-2.62|10.46|0.57|3.53|6.23|10.24|0|0|7.79|5.35|1.92|2.14|0|0|2398687378|6228977000|47738000|-2436529600|2999703620|3009396460|33225804|8.86|-29.57|724
2026-10-11 19:20:38|russ2000_0056|POL|0|||-178|202706|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2026-10-11 19:20:39|russ2000_0057|DLX|146|202006|202006|115|199012|201909|14.99|20.32|1.77|0.96|1.55|0.57|7.1|2.22|-22.6|2.35|7.21|6.61|4.03|4.42|20.09|-19.96|4.29|9|4.66|6.23|1.16|1.54|0|0|79393523|371951000|122905000|1845129500|1076929150|1079322040|6368695|25.73|-47.66|6352
2026-10-11 19:20:39|russ2000_0058|CASY|147|202006|202006|122|199003|202009|19.02|21.52|0.5|1|0.42|0.87|2.69|3.75|0.7|0.73|1.55|1.12|0.78|0.72|8.61|10.12|3.99|9|3.68|1.22|0.7|1|0|0|55959412|246516000|3308950000|7596474100|6546278145|6616076830|45336458|177.65|10.23|37153
2026-10-11 19:20:39|russ2000_0059|EPR|90|202006|202006|87|199812|202009|33.62|128.92|13.94|8.61|8.02|3.76|1.43|0.88|0.96|1.41|-1.01|8.35|7.73|16.42|4.63|0.7|2.27|2|5.02|8.64|0.88|2.59|0|0|49158843|1006981000|189058000|5066959000|2054836512|2101577400|27727737|27.54|-64.22|58
2026-10-11 19:20:39|russ2000_0060|MKTX|66|202006|202006|63|200412|202009|43.36|70.35|9.87|28.95|11.08|29.81|7.53|21.6|0|0|2.56|0.55|0.88|0.51|20.1|34.8|6.24|9|4.11|1.28|0.66|1.01|0|0|177195254|481216000|156394000|17951386300|16976875620|17073085970|89385471|447.49|30.66|527
2026-10-11 19:20:39|russ2000_0062|AEO|111|202006|202006|104|199403|202003|18.96|7.27|1.07|0.51|1.11|0.61|3.5|2.35|0.08|0.52|6.76|2.42|2.74|3.71|19.08|-13.45|4.81|7|7.21|20.39|1.58|1.38|0|0|330702224|898787000|1930842000|2091603500|2460148340|2463125150|111310259|14.81|-8.69|84000
2026-10-11 19:20:39|russ2000_0063|SXT|147|202009|202009|143|198412|202009|19.28|36.31|1.58|2.26|1.23|1.86|2.38|2.73|0.71|0.63|3.49|3.65|2.49|2.63|8.03|4.57|2.61|6|3.44|1.98|0.83|0.95|0|0|12808038|26900000|429509000|2980383000|2445698954|2445231260|19079417|57.74|-15.89|4058
2026-10-11 19:20:40|russ2000_0065|SHO|68|202006|202006|62|200409|202003|40.47|16.06|3.56|3.21|1.91|2.32|1.37|0.86|1.01|0.47|4.5|17.26|5.84|9.3|2.03|-5.66|2.66|3|5|2.08|1.65|1.04|0|0|282627063|540420000|94462000|2426582400|1716459376|1705231000|21936913|7.96|-39.06|47
2026-10-11 19:20:40|russ2000_0066|GNRC|48|202006|202006|38|201103|202009|21.57|47.04|2.77|5.55|2.08|5.38|5.65|10.76|1.71|0.79|0|0|0|0|7.63|13.51|4.89|7|6.8|1.89|0.96|0.97|0|0|130044674|396734000|395590000|12285399200|11813291786|11921359402|122581062|188.14|138.57|5689
2026-10-11 19:20:40|russ2000_0068|AKRX|0|||-178|202706|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2026-10-11 19:20:40|russ2000_0069|BLUE|34|202006|202006|-178|202706|198200|0|0|142.37|8.73|164.01|13|4.75|2.17|0|0|-11.29|-13.4|0|0|-31.39|-45.41|1.3|4|11.12|9.24|2.42|1.74|0|0|743956194|1549382000|344840000|2137252400|3685131320|3361577280|36209911|55.67|-40.74|1167
2026-10-11 19:20:40|russ2000_0071|RDN|114|202006|202006|111|199212|202009|11.3|7.28|2.31|-1.1|2.89|2.18|1.34|0.75|0.32|0.4|-2.27|9.24|0.33|2.41|6.35|8.78|0|0|6.79|3.85|1.85|1.78|262272278|312350000|1722183975|6093568000|61355000|-1606803800|2797698120|2824098390|23931221|14.61|-36.03|1400
2026-10-11 19:20:40|russ2000_0072|JCOM|86|202006|202006|73|200206|202009|24.79|18.45|5.83|2.92|6.27|2.36|4.09|2.6|0.07|1.16|1.37|0.55|1.89|0|12.84|7.35|4.55|8|12.05|14.64|1.02|0.87|0|0|201324571|616820000|254525000|4130001500|3235127373|3272720024|42859975|68.99|-22.52|3090
2026-10-11 19:20:41|russ2000_0073|WWD|95|202006|202006|92|199709|202009|144.58|21.98|1.6|2.23|1.59|2.03|2.49|2.79|0.47|0.49|1.65|1.77|1.51|0.71|9.68|8.66|3.15|5|2.36|4.06|1.43|1.74|0|0|57574200|98483000|1008259000|5710617000|4860512580|4961259940|21722946|78.22|-21.78|9000
2026-10-11 19:20:41|russ2000_0076|WWW|145|202006|202006|123|198912|202009|26.38|36.63|1.02|1.39|0.94|1.09|2.2|2.92|0.48|1.41|2.44|5.9|1.04|1.54|9.28|3.41|3.8|7|3.93|5.35|1.07|2.33|0|0|85816868|422600000|287300000|2729404300|2115262400|2090456000|14598087|25.84|-8.56|4000
2026-10-11 19:20:41|russ2000_0077|WBS|135|202009|202009|123|198912|202009|17.06|8.44|4.82|0.05|2.65|1.95|1.25|0.82|1.75|0.31|0.02|17.23|2.71|5.81|3.31|5.08|0|0|3.71|2.39|1.12|2.02|10214871214|26920553000|989480651|3546017000|250535000|-81949200|2382287640|2369980580|15721768|26.41|-43.65|3298
2026-10-11 19:20:41|russ2000_0081|SYNA|75|202006|202006|72|200209|202009|70.63|23.84|1.83|1.94|2.31|2.12|26.76|3.38|0.34|0.72|1.72|-1.41|0|0|10.48|9.86|5|8|17.68|13.07|1.65|1.23|0|0|256241413|763400000|84300000|2623849400|2800649446|2918118000|30493415|81.74|104.01|1387
2026-10-11 19:20:41|russ2000_0082|PEB|42|202006|202006|34|201112|202006|156.33|15.35|5.06|3.45|3.37|1.5|1.3|0.47|0.49|0.71|-2.46|6.39|3.98|3.27|2.22|-0.65|1.95|2|7.79|8.18|1.42|1.89|0|0|107914548|339810000|0|3761056400|1635968173|1635964414|26255100|12.53|-54.96|58
2026-10-11 19:20:41|russ2000_0083|WSO|145|202009|202009|126|198903|202009|22.81|38.59|0.81|1.86|0.73|1.68|2.44|6.01|0.45|0.05|0.43|3.3|2.1|2.85|8.9|13.84|4.18|9|3.9|5.37|0.93|0.7|0|0|25879618|92600000|316544000|9247318200|8947750245|8947750245|44721176|232.89|37.66|5800
2026-10-11 19:20:42|russ2000_0084|BERY|39|202006|202006|31|201212|202009|34.39|10.83|1.56|1.38|0.75|0.55|12.82|3.38|-5.74|5.76|-5.81|-17.42|0|0|3.02|5.09|3.44|4|1.94|2.52|1.03|1.29|0|0|252027778|906000000|5044000000|16185650000|6336425000|6408050000|47697462|47.75|21.24|48000
2026-10-11 19:20:42|russ2000_0085|IDA|146|202006|202006|119|199012|202009|15.92|17.26|3.2|4.45|1.92|3.13|1.52|1.61|0.99|0.87|2.48|1.57|4.99|3.27|4.89|5.38|1.62|2|3.42|0.79|0.45|0.72|0|0|68764877|460365000|4594409000|5733415100|4031754000|4040303300|24384132|79.9|-29.08|1985
2026-10-11 19:20:42|russ2000_0086|POOL|107|202009|202009|100|199509|202009|28.61|46.87|1.23|3.73|1.12|3.91|8.5|24.8|1.25|0.58|4.66|1.77|1.5|0.69|16.16|34.9|4.94|9|6.15|1.66|1.04|0.76|0|0|19456980|74749000|289316000|13561155200|13395550318|13662279060|92665450|334.54|60.19|4500
2026-10-11 19:20:42|russ2000_0087|MPW|65|202006|202006|61|200506|202009|22.84|21.45|13.79|15.67|7.98|8.19|1.39|1.32|0.87|1.1|-11.81|-25.13|7.78|6.08|4.19|3.13|1.98|3|5.03|2.01|0.83|0.58|0|0|189473032|374962000|10261000|16358252600|8992183410|8996248800|71886199|17.01|-7.87|86
2026-10-11 19:20:42|russ2000_0088|GEO|110|202006|202006|105|199406|202009|34.57|9.23|1.74|1.63|1.23|0.56|3.01|1.46|1.43|2.85|7.1|18.04|8.51|16.92|7.27|3.96|1.97|3|2.85|3.09|1.38|0.7|0|0|52595010|75734000|2253527000|3917929700|1376336934|1360391760|14049910|11.34|-34.6|22000
2026-10-11 19:20:42|russ2000_0089|SUI|111|202009|202009|107|199312|202009|152.13|101.66|9.16|13.21|4.68|10.27|6.93|3.17|4.72|0.75|-2.83|-2.6|6.55|2.19|1.22|2.02|2.05|3|2.64|1.01|0.57|0.87|0|0|51203759|222612000|1278127000|16878498200|13819150800|13716364890|74485443|140.61|-5.28|3146
2026-10-11 19:20:43|russ2000_0090|ACAD|70|202006|202006|4|201012|201112|3.2|2.57|4828.79|14.66|5055.54|15.74|7.3|9.68|-0|0|-9.95|-5.43|0|0|-73.08|-36.57|5.53|9|7.99|5.8|2.47|0.08|0|0|203436039|658551000|14567000|5760779600|6359863194|6325579350|55158028|40.41|9.87|570
2026-10-11 19:20:43|russ2000_0091|ACHC|40|202006|202006|31|201212|202009|84.69|23.71|3.22|1.76|1.88|0.8|2.62|1|1.4|1.25|-20.82|-29.84|0|0|1.79|1.88|0|0|10.36|9.04|1.24|2.25|0|0|60211750|211939000|3636046000|5425509700|2480481560|2500517760|12620294|28.22|-5.15|42800
2026-10-11 19:20:43|russ2000_0092|MOG.A|145|202006|202006|142|198503|202009|25.93|16.54|1.06|1.01|0.67|0.74|1.52|1.67|1.16|0.79|-2|11.53|0.32|1.18|5.17|6.1|2.61|6|1.49|1.93|1.2|1.3|0|0|82028188|102323000|654169000|2921239600|2195863626|2071173295|11919884|63.53|-21.68|12809
2026-10-11 19:20:43|russ2000_0094|ENS|73|202006|202006|62|200503|202009|18.55|22.15|1.02|1.15|0.86|0.91|2|2.1|0.62|0.83|3.44|0.77|1.04|1.04|7.74|5.06|4|6|3.69|2.3|1.3|1.48|0|0|217461836|384379000|493173000|3464993600|2755565811|2786722611|13717482|64.91|0.1|11400
2026-10-11 19:20:43|russ2000_0095|FICO|139|202006|202006|120|199009|202009|36.83|55.41|4.11|10.72|4.14|10.47|7.97|50.14|0.72|3.75|4.89|1.97|0.24|0|13.41|20.34|3.79|9|3.73|2.39|1.29|1.1|0|0|120168646|125673000|144442000|13137130800|12335594620|12652502720|95670443|425.38|40.15|4065
2026-10-11 19:20:43|russ2000_0096|PCRX|44|202006|202006|18|201506|201912|712.39|1109|11.68|6.19|10.74|6.13|13.07|6.54|0.79|0.81|-9.59|-5.12|0|0|-52.2|-1.51|4.88|8|10.95|13.26|1.61|1.51|0|0|177172024|326792000|191096000|2525849300|2530506937|2507505190|28185290|59.39|48.48|606
2026-10-11 19:20:44|russ2000_0097|EME|106|202006|202006|99|199512|202009|18.4|23.93|0.28|0.39|0.3|0.42|1.82|1.91|0.44|0.16|3.4|3.18|0.55|0.48|17.79|6.95|3.11|7|5.48|1.37|1.07|1|0|0|261273745|481391000|399112000|3700999700|3876889698|3879650940|21179465|70.62|-20.47|36000
2026-10-11 19:20:44|russ2000_0098|UMPQ|87|202009|202009|81|199912|202003|21.69|6.77|2.26|-1|3.12|1.93|1.27|0.98|0.32|0.51|0.71|7.27|2.66|7.98|4.33|-34.24|0|0|5.43|3.25|0.87|1.37|9443958753|24669783000|1557022825|5118427000|292425000|-1368927000|2492910776|2495131760|20468780|11.32|-32.54|3943
2026-10-11 19:20:44|russ2000_0099|EEFT|94|202006|202006|68|200309|202009|43.09|41.6|2.99|1.84|2.65|1.87|5.2|3.82|0.48|0.91|-4.25|4.66|0|0|-1.67|5.24|3.47|6|4.5|2.73|1.51|1.66|0|0|325152234|1275330000|513995000|4771581600|4945446330|4940339010|36293325|94.58|-38.33|7700
2026-10-11 19:20:44|russ2000_0100|CMPR|64|202006|202006|59|200512|202009|77.8|27.05|2.9|1.34|2.91|0.83|13.75|28.22|1.83|-3.52|3.39|28.1|0|0|11.94|7.2|6.73|9|16.16|5.23|1.09|2.83|0|0|93135721|45021000|494917000|3239765300|1959371260|1969709280|9490476|75.35|-38.59|13000
2026-10-11 19:20:44|russ2000_0101|LTM|0|||-178|202706|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2026-10-11 19:20:44|russ2000_0103|OPK|98|202006|202006|41|200606|201609|102.59|57.94|29.54|2.65|31.52|2.02|85.5|1.45|0.7|0.18|-7.12|-3.95|0|0|-297.06|-10.53|2.33|5|6|19.1|1.26|1.61|0|0|56850898|21612000|169009000|2361569000|2096564144|2005011644|40476364|3.13|64.9|6096
2026-10-11 19:20:45|russ2000_0105|POR|81|202006|202006|58|200603|202009|20.94|13.38|2.43|2.79|1.42|1.51|1.37|1.19|0.97|1.12|-1.24|-6.17|3.72|4.46|3.8|4.55|3.09|5|5.23|2.52|0.44|0.37|0|0|75555556|303000000|7301000000|5799377800|3164072450|3168243750|48621335|35.35|-36.25|2949
2026-10-11 19:20:45|russ2000_0107|RH|71|202006|202006|32|201209|202009|89.11|44.84|1.55|3.18|1.5|3.54|50.6|57|0.61|5.92|8.36|1.84|0|0|-2.47|23.06|6.08|9|24.85|22.24|1.73|2.98|0|0|54492061|17387000|1457943000|8067314500|7324069544|9970263204|294975786|375.32|108.28|5100
2026-10-11 19:20:45|russ2000_0108|SKX|86|202006|202006|83|199912|202009|26.33|33.89|0.8|0.87|0.88|0.95|2.34|2.26|0.24|0.34|-0.84|-2.69|0|0|10.57|5.11|5.48|9|5.14|4.11|1.57|1.51|0|0|333341221|1457797000|1935988000|4034710800|4418871720|4409888180|35204871|28.61|-9.69|13100
2026-10-11 19:20:45|russ2000_0110|CLNY|43|202006|202006|13|201406|201709|28.26|128.55|19.2|6.89|5.77|0.67|0.74|0.75|0.86|3.36|-1.07|46.43|10.95|16.18|1.76|-16.36|1.23|2|4.54|9.6|1.7|2.59|0|0|306967178|1099467000|230412000|13387454800|1311380000|1281808160|15687286|2.72|-53.9|350
2026-10-11 19:20:45|russ2000_0111|PRAA|72|202006|202006|69|200306|202009|16.88|14.01|4.19|4.33|3.2|1.79|2.65|1.6|0.97|2.32|0|0|0|0|11.41|3.27|4.39|5|19.6|7.85|1.35|1.16|0|0|57989396|115741000|117498000|4366061200|1862357940|1879028820|15502506|40.86|17.04|4412
2026-10-11 19:20:45|russ2000_0112|CRZO|0|||-178|202706|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2026-10-11 19:20:45|russ2000_0116|ABMD|132|202006|202006|99|199512|202009|120.57|78.52|9.98|14.84|10.93|15.59|6.6|11.14|0|0|-2.41|0.88|0|0|-7.93|15.23|4.04|9|6.24|5.7|1.03|1.55|0|0|89840439|427363000|182019000|11846224400|12480112288|12619805940|84872021|277.06|55.75|1536
2026-10-11 19:20:46|russ2000_0117|DRH|62|202006|202006|57|200606|202009|38.34|26.68|3.66|3.12|2.27|1.52|1.18|0.56|0.68|0.64|-2.11|7.98|5.31|9.9|2.17|1.27|1.78|2|4.87|3.35|1.57|1.91|0|0|95860055|87837000|3127147000|2080173800|1011548148|1018042311|10555705|5.07|-44.41|31
2026-10-11 19:20:46|russ2000_0118|CLDX|139|202006|202006|-178|202706|198200|0|0|66.93|88.11|69.23|49.05|5.08|2.49|0.04|0|-11.74|-33.76|0|0|-98.19|-36.29|1.24|1|5.13|8.41|2.17|2.07|0|0|65383104|206915000|7178000|387415000|579762537|327476060|11803245|14.83|596.24|130
2026-10-11 19:20:46|russ2000_0119|IDTI|0|||-178|202706|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2026-10-11 19:20:46|russ2000_0120|CBRL|146|202006|202006|124|198906|202006|23.05|479.91|1.25|1.28|1.17|1.09|3.93|6.49|1.24|2.27|6.2|5.28|1.23|3.4|12.7|-2.76|3.13|3|7.36|8.12|1.05|2.07|0|0|62381885|436996000|1822010000|3229542900|2717143884|2716799904|50082490|114.66|-29.51|55000
2026-10-11 19:20:46|russ2000_0121|SWX|146|202006|202006|123|198912|202009|19.54|16.51|1.76|1.94|0.77|1.1|1.46|1.32|1.53|1.1|-2.96|-2.47|4.16|3.59|3.28|4.05|2.28|3|1.72|0.91|0.53|0.1|0|0|38070915|199591000|6616829000|6140566200|3527914690|3504069200|23408024|63.1|-30.69|2295
2026-10-11 19:20:46|russ2000_0123|PRI|48|202006|202006|42|201003|202009|13.03|12.86|1.21|1.58|1.97|2.16|2.14|2.72|0.49|1.01|6.74|6.51|0.96|1.36|10.85|11.5|0|0|5.14|1.24|1.27|1.33|0|0|1572562804|2717505000|48487000|3398023300|4479990980|4545383240|24265987|112.94|-11.33|2803
2026-10-11 19:20:47|russ2000_0125|HMHC|32|202006|202006|-178|202706|198200|0|0|1.48|0.66|1.2|0.17|1.48|1.15|0.88|3.97|7.37|25.27|0|0|-9.96|-36.23|4.32|5|3.27|4.25|0.92|1.98|0|0|277069400|138824000|232990000|829289100|210933408|210770448|4473373|1.68|-68.06|3400
2026-10-11 19:20:47|russ2000_0127|VSAT|101|202006|202006|83|199612|201709|65.16|257.28|2.35|1.72|2.14|0.93|2.89|1.12|0.31|0.89|-3.2|-2.46|0|0|5.36|-0.03|2.75|4|6.3|9.51|1.55|1.81|0|0|62476448|232418000|3020797000|3950061800|2158010240|2140376640|21835276|34.24|-54.59|6100
2026-10-11 19:20:47|russ2000_0128|NJR|146|202006|202006|120|199009|202009|19.32|14.73|1.16|2.32|0.76|1.24|2.25|1.41|1|1.22|2.16|-9.26|4.67|4.48|7.08|4.7|1.71|2|2.95|2.72|0.39|0.39|0|0|20147604|42821000|4005652000|4798551800|2589340110|2587543280|13940549|27.02|-40.25|1108
2026-10-11 19:20:47|russ2000_0131|UBSI|142|202006|202006|119|199012|202009|15.86|11.4|4.78|-0.66|4.52|3.21|1.79|0.73|0.76|0.39|3.73|6.67|4.03|5.82|7.28|4.03|0|0|5.54|2.56|0.78|1.59|5429132803|19893843000|802275131|4861931000|251893000|-521991100|2785848438|2573991066|11878248|21.47|-43.31|2204
2026-10-11 19:20:47|russ2000_0132|NHI|118|202006|202006|115|199112|202009|18.74|14.16|13.47|12.76|10.65|8.12|6.44|1.81|1.08|1.04|6.82|3.35|7.69|7.19|9.18|6.4|2.4|3|1.84|1.51|0.54|1.36|0|0|58621512|46853000|519479000|4310016000|2691055500|2691055500|16375313|60.27|-26.85|16
2026-10-11 19:20:47|russ2000_0134|RHP|98|202006|202006|94|199612|202006|131.52|24.7|3.26|3.89|2.15|1.69|3.29|4.9|1.91|6.54|1.5|10.89|2.03|9.92|3.3|-5.78|1.78|2|7.06|4.61|1.29|1.77|0|0|89058839|82376000|3121446000|4422497900|2023190400|2023043200|19354598|36.8|-51.29|1206
2026-10-11 19:20:48|russ2000_0136|MDSO|0|||-178|202706|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2026-10-11 19:20:48|russ2000_0137|HNI|147|202009|202009|119|199012|202009|29.27|17.45|0.95|0.74|0.9|0.67|3.63|2.56|0.39|0.3|4.38|6.7|2.22|3.68|13.69|8.75|4.24|9|2.9|2.39|1.02|0.87|0|0|45925922|110880000|440422000|1482497000|1339157190|1349653800|6826091|31.38|-11.61|8500
2026-10-11 19:20:48|russ2000_0139|BID|0|||-178|202706|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2026-10-11 19:20:48|russ2000_0140|HR|109|202006|202006|106|199403|202009|83.77|35.73|12.71|11.3|8.41|7.91|1.68|2.09|0.78|0.81|-0.12|-2.28|6.85|4.19|3.36|3.27|2.1|3|3.14|1.62|0.74|0.64|0|0|12840505|43680000|144282000|5410397400|4097771784|4026923520|25890680|30.12|-10.09|297
2026-10-11 19:20:48|russ2000_0141|POST|40|202006|202006|30|201209|202003|70.14|61.05|2.05|1.99|1.11|1.04|1.47|1.94|1.53|2.34|-14.29|1.44|0|0|-1.99|-1.19|3.17|4|8.71|4.35|0.36|0.8|0|0|641884211|1043600000|1721800000|11398195800|5665495824|5790656000|41847740|83.68|-20.35|10100
2026-10-11 19:20:48|russ2000_0142|OLN|146|202006|202006|132|198609|201909|44.92|40.76|0.85|1.03|0.63|0.35|1.78|0.89|0.83|1.86|3.04|3.8|4.99|6.47|6.62|-3.91|1.63|2|4.68|4.18|1.2|0.73|0|0|141583206|237900000|3606700000|5792132800|1954332798|1954802000|42806602|12.38|-33.87|6500
2026-10-11 19:20:49|russ2000_0144|TXRH|68|202006|202006|64|200409|202009|31.86|68.55|1.51|1.66|1.71|1.68|3.91|4.82|0.14|0.28|3.5|2.48|1.85|2.07|12.73|6.21|4.48|5|7.92|7.74|0.86|1.48|0|0|78842906|282493000|1589433000|4158654300|4186449280|4183855520|43746517|60.32|15.49|67900
2026-10-11 19:20:49|russ2000_0145|INFN|62|202006|202006|34|200806|201612|56.87|53.06|2.22|1.09|1.93|0.82|2.83|3.52|0.19|1.63|-3.51|-5.68|0|0|-17.05|-38.39|4.86|6|9.55|13.55|-4.9|1.51|0|0|236172196|202782000|205908000|1493318600|1159380810|1148839240|17390890|6.19|10.54|3261
2026-10-11 19:20:49|russ2000_0146|ACIW|107|202006|202006|100|199509|202009|108.87|39.48|2.8|3.1|2.77|2.24|4.6|2.74|3.22|1.21|0.25|-2.23|0|0|6.63|3.14|3.97|6|4.38|4.42|1.19|1.35|0|0|92750462|129223000|123827000|4110399800|3040669710|3064108320|26207420|26.13|-16.36|4018
2026-10-11 19:20:49|russ2000_0147|NWE|147|202009|202009|60|200509|202009|17.78|15.98|2.88|3.91|1.8|2.04|1.52|1.19|1.34|1.11|1.09|3.89|3.76|4.91|0.84|3.78|2.84|4|3.53|0|0.45|0.43|0|0|25832943|3512000|4860759000|4745653700|2460264704|2460065280|14304142|48.64|-35.61|1533
2026-10-11 19:20:49|russ2000_0149|FCNCA|123|202009|202009|115|199112|202009|13.3|8.26|0.78|-4.04|2.12|1.9|1.21|0.93|0.74|0|1.47|20.41|0.94|0.5|6.02|9.85|0|0|0.43|0.69|0.65|1.5|14683640683|41905844000|2651264600|352419000|1255688000|-7459625400|3129271992|3135711348|8696393|318.78|-32.4|7176
2026-10-11 19:20:49|russ2000_0150|MTX|118|202006|202006|112|199209|202009|19.28|14.81|1.46|1.47|1.36|1.04|1.78|1.24|0.4|0.64|1.68|5.07|0.31|0.4|6.51|5.07|2.04|4|2.37|1.21|1.08|1.54|0|0|152083813|238200000|1023600000|2438853600|1743506450|1742510000|6522893|51.1|-3.75|3628
2026-10-11 19:20:50|russ2000_0151|CAKE|112|202006|202006|107|199306|202003|29.45|5.79|1.66|0.71|1.71|0.54|3.88|3.49|0.08|0.68|6.75|0.73|2.32|4.99|13.61|-15.84|3.95|8|11.74|27.87|1.37|2.53|0|0|48797609|250155000|2074026000|1661060100|1261104784|1217064760|42655080|27.74|-33.45|46250
2026-10-11 19:20:50|russ2000_0152|CTB|146|202006|202006|123|198912|202009|22.98|24.87|0.82|0.67|0.72|0.64|1.98|1.35|0.58|0.5|3.67|-2.36|1.92|1.28|9.58|3.75|2.06|4|6.13|8.15|1.46|2.21|0|0|182010062|541423000|1088009000|1655631400|1593952080|1593939400|10457468|31.7|21.36|8720
2026-10-11 19:20:50|russ2000_0153|EPAM|42|202006|202006|35|201112|202009|41.89|62.25|3.4|6.85|3.73|7.55|5.71|10.37|0.02|0.01|-1.38|-0.23|0|0|21.15|18.27|7.05|8|2.09|1.78|1.37|1.3|0|0|358342103|1053749000|402119000|17154667500|18174712560|18962632872|107538751|325.56|80.51|36739
2026-10-11 19:20:50|russ2000_0154|PLT|109|202006|202006|93|199412|201803|23.59|287.48|2.23|1.16|2.41|0.29|18.76|0.76|2.03|-10.84|4.64|4.68|1.18|5.07|21.31|-43.69|4.3|5|4.05|11.69|1.62|2.33|0|0|204764179|262932000|159539000|1867767300|481674880|479046400|12123835|11.84|-68.27|6584
2026-10-11 19:20:50|russ2000_0155|NRZ|34|202006|202006|28|201303|202003|9.29|4.46|40.54|475.63|16.94|147.32|1.15|0.73|1.61|1.4|-10.59|17.82|13.67|14.58|6.69|-8.25|0|0|2.64|2.58|1.34|2.6|0|0|5827188806|1013208000|79406000|10589534100|3280224105|3279571602|35617229|7.89|-49.39|4595
2026-10-11 19:20:50|russ2000_0156|BXS|146|202006|202006|123|198912|202009|19.13|10.06|1.64|-3.21|2.79|2.14|1.54|0.82|0.28|0.11|3.34|5.67|2.65|3.6|8.87|7.77|0|0|3.18|1.71|0.75|1.33|7790909048|19179486000|988269603|5532140000|504748000|-3189685600|1987734894|1992787260|7858952|19.38|-34.55|4693
2026-10-11 19:20:51|russ2000_0157|ABG|74|202006|202006|71|200212|202009|12.66|12.37|0.4|0.43|0.19|0.29|2.39|2.73|3.07|2.39|2.55|1.04|1.53|0|3.78|6.73|5.11|8|5.99|10.58|1.53|2.17|0|0|41485338|613200000|1013000000|2931137700|1842156800|1843150000|17018199|95.5|-5.41|8500
2026-10-11 19:20:51|russ2000_0158|THOR|0|||-178|202706|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2026-10-11 19:20:51|russ2000_0160|PDCE|137|202006|202006|108|199212|201912|53.49|11.86|2.41|2.74|1.81|0.84|1.37|0.46|0.41|0.73|-4.82|-2.96|0|0|8.24|-17.25|1.51|2|5.56|9.11|1.4|4.91|0|0|53078781|1191000|5000066000|3132600000|1234274268|1234120570|19237929|12.395|-55.33|540
2026-10-11 19:20:51|russ2000_0161|DAR|106|202006|202006|103|199412|202009|30.54|14.23|1.05|2.15|0.73|1.74|2.3|2.18|1.95|0.61|-0.09|2.32|0|0|4.93|9.97|2.87|5|2.29|1.43|1.01|1.35|0|0|55787217|76185000|1908230000|7322970300|5738182569|5881344570|48187193|35.43|87.56|10100
2026-10-11 19:20:51|russ2000_0163|TCBI|82|202009|202009|69|200306|202009|20.08|15.23|4.52|-7.18|4.11|1.53|1.87|0.6|1.02|1.11|0|0|0|0|4.91|1.31|0|0|6.95|3.19|1.44|2.35|8484378341|31959487000|1192954354|12014099000|26653000|-7197610200|1544445916|1548042591|12661641|30.61|-44.25|1738
2026-10-11 19:20:51|russ2000_0165|ALGT|62|202006|202006|54|200612|202006|25.42|12.88|1.78|1.95|1.71|1.35|4.45|2.67|1.05|2.04|3.18|3.9|1.67|2.3|14.55|-0.96|4.48|3|9.79|11.59|0.6|1.87|0|0|314789070|663074000|2176267000|2804877100|1966501600|1925573180|24258743|121.09|-16.4|4349
2026-10-11 19:20:52|russ2000_0166|PFPT|39|202006|202006|-178|202706|198200|0|0|8.05|5.96|7.65|6.07|32.75|10.49|2.57|1.33|-3.14|-2.89|0|0|-55.24|-14.49|6.6|8|7.76|3.85|1.02|0.71|0|0|308117838|973344000|151991000|5715167300|5916591120|5894091060|62915565|102.74|-15.4|3368
2026-10-11 19:20:52|russ2000_0167|WETF|41|202006|202006|34|201109|202003|104.27|24.4|8.18|2.09|9.1|1.93|13.12|1.61|0.13|0.49|3.78|10.66|2.76|3.75|24.93|-8.57|6.2|4|9.47|6.02|6.14|2.28|0|0|106131027|63365000|25065000|541716200|485339040|491258520|3066859|3.24|-38.23|214
2026-10-11 19:20:52|russ2000_0168|LAD|103|202009|202009|95|199612|202009|17.87|15.1|0.48|0.65|0.24|0.43|1.83|3.32|2.35|2.01|4.04|0.75|2.13|0.54|4.15|7.26|4.07|8|5.81|10.72|1.44|2.58|0|0|35209000|57100000|1798300000|7847813700|5092913735|5908710080|102689321|222.95|71.2|14320
2026-10-11 19:20:52|russ2000_0169|PBH|65|202006|202006|58|200603|202009|20.66|11.78|3.76|3.43|2.13|1.86|3.08|1.44|1.62|1.32|0|0|0|0|2.28|5.3|2.8|4|5.78|8.4|1.32|0.48|0|0|27385698|57941000|91501000|3296224600|1767656580|1789457760|11752165|35.22|4.67|520
2026-10-11 19:20:52|russ2000_0170|FNB|131|202009|202009|119|199012|202009|16.04|7.29|3.89|1.58|2.68|1.8|1.24|0.45|1.12|0.67|-0.06|5.57|3.9|6.61|5.02|3.69|0|0|4.03|2.17|0.6|1.27|7282709057|28836000000|805803366|4001000000|335000000|1918474800|2191380072|2207993784|17440556|6.78|-41.2|4223
2026-10-11 19:20:52|russ2000_0172|HELE|146|202006|202006|115|199112|202009|16.76|23.79|1.28|2.7|1.15|2.63|1.78|3.75|0.38|0.23|1.17|0.29|0|0|9.11|14.3|3.5|9|2.67|7.34|1.09|1.19|0|0|33376073|148399000|169167000|5053264600|4906370616|4926632160|29254464|193.52|22.75|1650
2026-10-11 19:20:52|russ2000_0173|CATY|126|202006|202006|115|199112|202009|15.14|7.19|4.01|-0.82|4.58|2.87|1.68|0.79|0.34|0.16|0.9|7.71|2.09|5.86|9.58|8.14|0|0|3.54|1.8|0.75|1.55|5379199513|16281904000|656657664|2719803000|138382000|-675802400|1726161600|1727514432|7688269|21.68|-37.58|1219
2026-10-11 19:20:53|russ2000_0174|WTFC|99|202009|202009|93|199706|202009|20.45|8.92|2.89|-1.64|3.03|1.59|1.55|0.68|0.84|0.6|-2.94|-2.06|0.81|2.72|5.05|4.68|0|0|6.11|2.1|0.78|2.11|10925667323|35844422000|1403137229|7080921000|774288000|-2545894900|2203276500|2220259500|12274967|38.25|-35.61|5057
2026-10-11 19:20:53|russ2000_0175|DK|66|202006|202006|56|200603|202003|16.28|3.99|0.32|0.32|0.23|0.1|1.66|0.6|0.84|1.76|2.85|1.99|2.35|11.46|7.35|-3.7|2.76|1|4.34|8.5|1.6|2.24|0|0|404145033|849000000|2667300000|2561743900|867684172|872049840|17927509|11.78|-67.85|3814
2026-10-11 19:20:53|russ2000_0176|ALE|146|202006|202006|123|198912|202009|26.47|15.94|8.33|4.1|4.63|2.32|1.39|1.18|0.87|0.83|1.66|1.64|10.01|4.79|5.36|4.2|1.98|3|3.24|1.65|0.5|0.53|0|0|111506604|25700000|4669900000|4702318400|2684307418|2685306000|18375587|51.74|-40.81|1355
2026-10-11 19:20:53|russ2000_0177|SLAB|82|202006|202006|79|200012|202009|67.03|144.66|4.82|4.79|5.65|5.03|5.05|3.71|0.1|0.49|2.18|-0.95|0|0|8.02|1.93|4.46|7|6.94|2.68|1.66|0.71|0|0|356314207|723344000|140200000|4160982700|4312552732|4309145670|22261146|98.47|-11.14|1545
2026-10-11 19:20:53|russ2000_0178|WAL|62|202006|202006|59|200512|202009|18.46|7.44|5.14|-1.08|6.71|2.89|1.89|1.03|0.46|0.2|0|0|3|3.16|5.43|12.67|0|0|4.29|2.15|1.42|1.75|9342784452|27544586000|1601530226|5035385000|198150000|-1299887400|3204971686|3177777540|16901743|31.78|-31.14|1835
2026-10-11 19:20:53|russ2000_0179|GIII|126|202006|202006|121|199006|202009|27.76|9.64|0.51|0.34|0.41|0.28|1.44|0.51|0.49|0.33|-1.63|0.1|0|0|7|3.63|4.37|8|3.98|16.04|1.48|3.02|0|0|27484602|252798000|234698000|789421000|633982557|632085540|15189453|13.11|-49.13|8100
2026-10-11 19:20:54|russ2000_0180|BLKB|68|202006|202006|65|200406|202009|72.34|121.37|4.23|3.55|4.06|2.98|10.54|6.79|0.74|1.19|2.29|2.31|1.27|0.85|16.44|2.49|5.42|7|5.8|6.62|1.15|0.97|0|0|24557955|30531000|132114000|3248164400|2778297610|2713851320|20126976|56.05|-40.52|3611
2026-10-11 19:20:54|russ2000_0181|BKH|146|202006|202006|127|198812|202009|21.8|16.88|2.98|4.16|1.81|1.98|1.75|1.38|1.21|1.41|-1.56|-2.25|4.27|3.87|5.05|3.3|1.82|3|4.15|0.92|0.62|0.49|0|0|54897189|31608000|5703199000|6939192900|3356315634|3349383330|18164764|53.49|-30.29|2944
2026-10-11 19:20:54|russ2000_0182|CIEN|95|202006|202006|92|199709|202009|284.56|17.07|4.82|1.6|4.96|1.7|8.34|2.61|-0.21|0.28|-0.97|1.31|0|0|-7.66|12.91|3.65|9|10.56|2.19|1.83|0.88|0|0|807684958|1164153000|315569000|5691869800|6347161035|6429359340|131958584|41.13|1.65|6383
2026-10-11 19:20:54|russ2000_0183|LPX|146|202006|202006|127|198812|202009|125.64|195.44|1.09|1.5|0.94|1.51|1.52|3.31|0.53|0.35|3.36|9.16|2.35|1.8|3.03|1.12|1.85|5|5.22|1.19|1.66|2.06|0|0|403403053|259000000|954000000|3402170700|3312786698|3334630000|39946638|29.51|20.06|4800
2026-10-11 19:20:54|russ2000_0184|WAFD|147|202009|202009|124|198909|202009|14.13|9.24|9|1.88|5.74|2.78|1.53|0.79|1.39|1.34|3.55|10.06|2.82|4.2|5.42|3.74|0|0|2.33|1.78|0.8|0.67|5981038095|13779624000|882790460|3952469000|252805000|1087187500|1578880884|1579341890|7982289|20.86|-43.61|2062
2026-10-11 19:20:54|russ2000_0185|CUZ|146|202006|202006|143|198412|202009|19.76|12.54|9.84|8.17|6.8|5.62|1.64|0.94|0.63|0.43|1.46|-4.56|6.04|4.13|7.54|5.24|1.52|2|2.86|2.89|0.81|0.9|0|0|35672667|28255000|18647000|6183817000|4247561979|4247902200|26840606|28.59|-23.94|331
2026-10-11 19:20:55|russ2000_0187|XPO|74|202006|202006|57|200606|202009|30.79|104.79|0.88|0.82|0.63|0.55|2.04|3.21|0.72|2.87|-13.6|-3.1|0|0|1.13|1.49|3.2|5|7.37|6.22|1.86|2.39|0|0|227564030|2285000000|4823000000|12890608800|7819630000|7819630000|100531028|85.93|21.82|96000
2026-10-11 19:20:55|russ2000_0188|CLVS|42|202006|202006|-178|202706|198200|0|0|25.36|5.27|24.05|2.44|9.2|10.53|-3.21|-5.93|-14.6|-41.48|0|0|-62.02|-75.06|2.91|5|16.76|44.4|1.41|2.16|0|0|342392513|261436000|45775000|818019100|523888398|477890820|33324919|5.94|48.5|484
2026-10-11 19:20:55|russ2000_0189|FR|106|202009|202009|102|199503|202009|24.12|20.33|10.02|15.32|5.31|11.71|1.61|2.91|1.32|0|1.55|7.95|7.08|2.34|3.37|6.89|1.98|3|4.6|0.8|0.96|0.99|0|0|23966595|94955000|25610000|6693201000|5062866460|5098419800|39568982|39.8|0.61|155
2026-10-11 19:20:55|russ2000_0190|RLI|147|202009|202009|143|198412|202009|14.68|30.01|1.72|2.03|1.92|4|1.99|3.6|0.18|0.14|4.49|2.49|1.84|1.12|10.92|10.9|0|0|4.11|3.4|0.65|-0.11|0|0|754120792|2230384000|52113000|1775413000|3772471896|3803518980|15416437|83.73|-9.88|905
2026-10-11 19:20:55|russ2000_0192|BRS|0|||-178|202706|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2026-10-11 19:20:55|russ2000_0194|HCSG|146|202009|202009|119|199012|202009|30.25|20.53|1.08|0.78|1.18|0.9|3.71|3.45|0.01|0|1.32|4.12|1.38|3.64|12.88|19.21|3.31|8|8.66|15.25|0.63|0.1|0|0|55122218|203962000|27807000|1398365200|1602284130|1609948810|11941736|21.53|-11.36|51000
2026-10-11 19:20:56|russ2000_0195|AKR|106|202006|202006|103|199412|202009|29.5|21.54|12.41|12.08|6.1|3.65|1.87|0.61|1.74|1.24|-0.54|0.7|5.89|11.03|2.24|1.11|1.32|2|3.19|2.57|0.64|1.25|0|0|72042266|34273000|3368557000|3357822100|905778300|904890000|8261466|10.5|-63.26|118
2026-10-11 19:20:56|russ2000_0197|OGS|32|202006|202006|27|201312|202009|23.27|19.61|3|3.56|2.17|2.38|1.75|1.65|0.77|0.83|1.97|1.42|2.33|3.07|4.48|4.79|2.46|3|3.09|2.26|0.25|0.15|0|0|36610833|10454000|4707725000|5423856000|3621879020|3645388160|18069089|68.44|-29.56|3600
2026-10-11 19:20:56|russ2000_0198|SHOO|109|202006|202006|102|199503|202009|24.13|46.63|1.35|0.9|1.47|1.08|3.77|2.11|0.02|0.06|4.64|5.85|1.99|2.97|16.51|4.38|4.94|9|3.57|4.65|1.6|1.22|0|0|81923781|356938000|170083000|1346652300|1619182500|1531081500|16154644|19.5|-45.52|4000
2026-10-11 19:20:56|russ2000_0200|B|147|202009|202009|139|198512|202009|18.14|16.68|1.15|2.03|0.93|1.52|1.94|1.38|0.7|0.55|2.49|4.63|2.79|1.68|7.45|4.22|2.66|5|2.48|1.36|1.14|0.85|0|0|45208924|77485000|353264000|2446180200|1803247404|1820491954|9894066|35.74|-30.66|5749
2026-10-11 19:20:56|russ2000_0201|CVLT|65|202006|202006|56|200609|202009|219.13|569.14|3.69|2.28|4.38|2.78|8.74|4.36|0.02|0|2.94|2.07|0|0|14.01|0.87|7.04|10|4.92|3.53|0.79|0.43|0|0|295780898|356277000|127102000|1552749700|1906109150|1913598450|10235063|41.15|-5.92|2533
2026-10-11 19:20:56|russ2000_0202|FNSR|0|||-178|202706|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2026-10-11 19:20:57|russ2000_0203|SAM|99|202009|202009|95|199612|202009|29.85|79.03|1.98|7.27|2.18|7.33|5.02|12.96|0.02|0|3.22|0.88|0|0|18.46|21.3|5.25|10|7.21|6.1|0.58|1.23|0|0|54119358|157130000|648968000|10633806200|10720522172|10858219860|106822738|880.42|149.99|2128
2026-10-11 19:20:57|russ2000_0204|SNX|71|202006|202006|68|200309|202009|12.75|13.98|0.21|0.36|0.17|0.28|1.42|1.65|0.45|0.7|-0.82|3.3|1.1|1.09|8.96|7.15|3.77|6|4.17|2.53|1.34|1.86|0|0|190190671|1452273000|583951000|8534345600|6838369014|6798143470|37161000|132.67|38.3|240000
2026-10-11 19:20:57|russ2000_0206|FUL|147|202006|202006|144|198409|202009|22.46|20.81|0.88|1.51|0.7|0.87|1.92|1.8|0.69|1.42|1.74|4.08|1.43|1.27|6.62|3.6|2.83|5|2.74|3.24|1.15|2.01|0|0|70595519|74922000|654718000|4162976800|2368455768|2407615980|19163883|45.78|-1.68|6500
2026-10-11 19:20:57|russ2000_0207|TPH|36|202009|202009|31|201212|202009|14.09|8.52|1.16|0.99|0.87|0.73|1.35|1.05|0.69|0.61|0.39|10.06|0|0|4.08|7.9|4.41|5|10.87|8.19|1.62|2.15|0|0|181140344|493585000|48384000|3149376700|2300609128|2349403914|27018739|18.14|20.61|1386
2026-10-11 19:20:57|russ2000_0211|LFUS|114|202006|202006|111|199212|202009|52.56|60.12|2.12|3.32|2.02|3.26|3.05|2.99|0.41|0.53|1.37|2.44|1.02|1.08|9.13|3.36|3.36|5|5.3|1.58|0.98|1.03|0|0|131557982|651911000|354298000|4450657600|4316420132|4311490080|12212791|177.34|0.02|11300
2026-10-11 19:20:57|russ2000_0212|SBGI|106|202006|202006|99|199512|202009|48.94|4.68|3.82|2.39|1.56|0.35|3.88|0.93|1.56|7.71|0.64|-94.35|5.54|3.99|1.26|2.85|2.81|5|5.1|8.57|1.51|1.64|0|0|178614515|622000000|1029000000|13471577800|1501286100|1552572510|15729944|19.23|-52|11800
2026-10-11 19:20:58|russ2000_0214|VLY|147|202009|202009|123|198912|202009|18.56|8.76|9.53|2.66|6.37|2.19|2.77|0.67|1.48|0.96|2.89|5.76|3.51|6.09|8.25|3.99|0|0|3.89|1.84|0.65|1.13|9144593592|31295823000|646660000|2565116000|588655000|3377860600|2766569095|2772801225|13584175|6.85|-36.98|3174
2026-10-11 19:20:58|russ2000_0215|AMBA|38|202006|202006|23|201209|201806|69.79|222.72|4.91|6.05|6.19|7.67|4.67|3.93|0|0|0.27|0.06|0|0|12.25|-10.62|6.79|6|16.04|7.45|1.51|0.91|0|0|274699743|410703000|13718000|1389932900|1800635886|1793665206|39334347|52.02|-16.25|761
2026-10-11 19:20:58|russ2000_0216|HAE|121|202006|202006|114|199203|202009|60.71|46.58|2.61|4.92|2.63|4.74|3.43|7.24|0.27|0.87|1.47|1.42|0|0|8.45|9.49|3.58|8|3.41|1.94|0.72|0.5|0|0|108846154|275725000|242969000|4656255800|4421079650|4471300750|39579965|87.25|-30.83|3004
2026-10-11 19:20:58|russ2000_0217|AEL|82|202006|202006|67|200312|202009|12.61|8.36|-7.34|-23.84|0.82|0.95|0.92|0.4|0.86|0.11|-2.19|2.52|0.84|1.36|5.25|5.26|0|0|8.96|3.8|1.66|1.24|0|0|19328079742|53147427000|3362000|-50551965300|2005932690|2015391300|10016929|21.9|-9.54|608
2026-10-11 19:20:58|russ2000_0218|EXAS|78|202006|202006|-178|202706|198200|0|0|191.6|13.84|230.73|12.79|8.01|4.48|0.12|0.62|-8.36|-3.11|0|0|-117.36|-5.36|2.64|7|10.5|9.09|1.63|1.36|0|0|236939074|1222657000|596188000|15654555300|11619012576|11599350690|119309120|77.47|10.88|4110
2026-10-11 19:20:58|russ2000_0219|VAC|35|202006|202006|31|201209|202006|105.68|2027.5|1.67|2.08|1.19|1|1.9|1.38|0.85|1.69|2.68|8.15|1.74|2.18|2.88|-1.54|4.37|4|5.66|4.6|1.75|2.94|0|0|219396281|566000000|835000000|7746234200|3610614138|3623128000|31744490|87.94|-12.35|22000
2026-10-11 19:20:59|russ2000_0220|CHE|146|202006|202006|91|199712|202009|22.56|30.31|1.52|3.77|1.44|3.92|3.66|10.19|0.5|0|4.42|2.95|1.44|0.27|10.9|33.51|3.52|9|5.33|0.86|0.79|0.33|0|0|28835977|20376000|311435000|7626411700|7646787720|7864770550|26988080|480.35|15.61|16641
2026-10-11 19:20:59|russ2000_0222|CRUS|133|202006|202006|122|199003|202009|32.46|21.24|1.93|2.52|2.29|2.86|3.26|3.03|-0.19|0|2.44|2.13|0|0|6.25|14.29|3.54|9|6.48|1.93|1.7|0.59|0|0|167051104|315865000|293778000|3243176200|3937798450|4065886000|44125941|67.45|25.89|1443
2026-10-11 19:20:59|russ2000_0223|SLCA|42|202006|202006|28|201112|201812|40.23|6.78|2.81|1.16|2.27|0.19|3.41|0.37|1.24|2.07|-1.76|6.45|2.38|6.92|4.1|-20.58|3.68|3|16.45|10.74|2.34|3.05|0|0|241792974|158676000|1498744000|1327209900|221629200|220860000|2739017|3|-68.62|2177
2026-10-11 19:20:59|russ2000_0224|MLI|123|202009|202009|117|199106|202009|18.49|13.13|0.74|0.82|0.8|0.69|1.89|2.34|0.37|0.49|6.01|3.55|1.2|1.46|9.63|12.23|2.6|7|1.69|0.94|1.35|0.9|0|0|173149308|113640000|391133000|1857769200|1544590212|1525263960|5955755|27.06|-5.65|4964
2026-10-11 19:20:59|russ2000_0225|OMI|145|202006|202006|110|199012|201806|26.41|16.38|0.25|0.34|0.19|0.19|2.21|4.05|0.79|3.21|1.38|18.26|2.18|0.07|5.95|-5.4|3.45|6|7.79|11.94|0.61|-1.19|0|0|57776742|101276000|439233000|2769722200|1601144172|1534924080|49421554|25.11|332.19|15400
2026-10-11 19:20:59|russ2000_0226|AXE|0|||-178|202706|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2026-10-11 19:20:59|russ2000_0227|LOPE|58|202006|202006|48|200809|202009|28.24|15.14|3.6|4.66|3.59|4.8|5.9|2.54|0.12|0.08|0.64|2.9|0|0|24.95|15.82|6.67|7|5.14|2.73|0.76|0.7|0|0|116735275|187223000|167346000|3795309700|3860169600|3847521600|22806651|81.6|-17.87|4350
2026-10-11 19:21:00|russ2000_0229|TTWO|93|202006|202006|89|199806|202009|91.61|40.88|1.72|4.88|1.88|5.57|3.62|7.09|0.29|0|-0.9|-0.11|0|0|3.55|18.83|3.82|7|13.57|2.81|1.12|0.34|0|0|495347805|2284949000|286922000|16505489400|18778803120|18891869040|193005185|164.34|32.56|5800
2026-10-11 19:21:00|russ2000_0231|HPP|47|202006|202006|24|201409|202009|315.87|38.43|11.44|8.13|5.82|4.07|1.42|1|0.74|0.96|-11.57|3.55|2.72|4.65|0.29|1.29|1.79|2|2.03|4.13|0.7|0.72|0|0|69918533|45052000|267226000|6736731700|3299431336|3348974680|29980290|21.52|-35.7|347
2026-10-11 19:21:00|russ2000_0232|MBFI|0|||-178|202706|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2026-10-11 19:21:00|russ2000_0233|GPI|94|202006|202006|91|199712|202009|14.28|11.37|0.35|0.36|0.16|0.14|1.46|1.3|1.93|2.03|3.36|14.03|1.33|1.3|4.13|3.54|4.29|7|9.56|14.59|1.64|2.53|0|0|43608848|72700000|1768000000|4080385300|1587176584|1547176000|16090848|86.92|-3.88|15296
2026-10-11 19:21:00|russ2000_0234|MPWR|74|202006|202006|60|200509|202009|62.54|100.59|5.63|17.32|6.29|18.69|5.61|14.63|0|0|2.16|1.06|0.97|0.69|9.32|16.51|5.44|8|4.4|2.23|1.36|0.59|0|0|193445153|512323000|255889000|11911061900|12422831710|12953922910|87264683|276.61|76.61|2002
2026-10-11 19:21:00|russ2000_0235|IBKC|0|||-178|202706|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2026-10-11 19:21:01|russ2000_0236|PNM|146|202006|202006|118|199103|202009|61.67|18.41|2.32|4.63|1.09|2.25|1.18|1.93|1.26|2.03|1.93|5.25|3.72|2.95|2.91|3.56|1.97|4|2.65|4.9|0.6|1.07|0|0|46059623|2823000|5806397000|6806783700|3292083288|3301275080|15736856|41.33|-20.64|1668
2026-10-11 19:21:01|russ2000_0237|DOOR|34|202006|202006|18|201603|202009|365.2|30.24|1.16|1.4|0.92|1.14|2.66|3.75|0.84|1.24|4.33|2.47|0|0|3.32|5.69|4.66|7|3.23|2.07|1.47|1.79|0|0|111802484|197506000|745010000|2988804100|2384064056|2400060304|15433510|97.36|68.91|10000
2026-10-11 19:21:01|russ2000_0238|SAIC|40|202006|202006|28|201309|202009|22.23|22.85|0.86|1.07|0.77|0.69|6.27|3.18|1.84|1.91|4.23|-1.57|1.9|1.88|8.99|5.42|3.6|4|2.88|2.86|1.38|0.76|0|0|344000000|197000000|354000000|7134729700|4449180000|4495206000|47046964|76.71|-8.01|26000
2026-10-11 19:21:01|russ2000_0239|CACI|146|202006|202006|121|199006|202009|25.77|17.03|0.74|1.16|0.66|0.95|1.99|2.01|0.43|0.53|0.1|1.44|0|0|9.69|7.92|2.35|3|4.36|1.09|0.81|1.15|0|0|52553775|107236000|501288000|6647483500|5350145472|5434940520|35901025|213.16|-7.83|22900
2026-10-11 19:21:01|russ2000_0240|ALEX|37|202006|202006|27|201203|201812|91.85|4.32|5.71|4.17|4.5|2.25|1.49|0.72|0.54|0.7|12.64|6.28|1.47|6.72|1.96|-2.29|1.78|2|2.13|0.79|0.95|1.65|0|0|14808824|96200000|20000000|1463889300|811023322|810483000|3993947|11.21|-54.26|793
2026-10-11 19:21:01|russ2000_0241|UMBF|146|202006|202006|123|198912|202009|24.34|12.32|-0.87|-7.74|2.99|2.25|1.48|0.87|0.1|0.03|2.89|4.77|1.82|2.46|8.13|6.85|0|0|2.47|1.27|0.7|1.16|8268254435|24459404000|2585934427|10660951000|300174000|-8158872600|2353543517|2356292978|11350355|49.01|-24.11|3670
2026-10-11 19:21:02|russ2000_0242|ASGN|118|202006|202006|112|199209|202009|51.5|19.4|1.35|1.06|1.34|0.93|4.05|2.49|0.32|0.71|-1.04|1.8|0|0|8.04|7.89|4.22|8|2.27|1.33|1.74|2.46|0|0|32825333|207900000|169500000|4188150000|3336900000|3368680000|14440762|63.56|1.11|4300
2026-10-11 19:21:02|russ2000_0244|HZNP|46|202006|202006|19|201512|202009|73.46|32.03|9.59|11.64|5.09|10.97|3.35|7.29|0.82|0.5|-16.89|0.78|0|0|-56.24|15.76|3.79|7|8.33|2.04|1.51|1.56|0|0|400884837|733204000|138801000|17665916100|15601314384|15061861880|151216199|78.16|183.7|1225
2026-10-11 19:21:02|russ2000_0245|MINI|0|||-178|202706|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2026-10-11 19:21:02|russ2000_0246|AVA|146|202006|202006|123|198912|202009|22.48|18.57|2.18|3.37|1.21|1.74|1.35|1.16|1.11|1.15|1.86|-0.98|5.13|4.75|3.78|3|2.63|4|3.13|4.22|0.48|0.44|0|0|72860066|116394000|5031654000|4507599300|2317201796|2306136680|18793471|34.12|-29.56|1920
2026-10-11 19:21:02|russ2000_0247|MNRO|117|202006|202006|104|199409|202009|22.96|37.03|1.49|1.31|1.36|1.15|2.58|1.91|0.46|0.49|1.72|-0.59|1.02|2.18|9.37|3.67|4|6|6.5|9|0.61|1.39|0|0|8135725|147174000|789123000|1605485100|1350408963|1373456780|14920080|40.57|-48.67|8184
2026-10-11 19:21:02|russ2000_0248|MTDR|42|202006|202006|33|201203|202006|25.89|4.23|6.61|3.14|4.83|1.06|2.22|0.59|0.54|1.06|-13.27|-6.99|0|0|-4.41|-4.52|2.46|3|10.73|18.99|1.69|7.24|0|0|39630015|20573000|3662927000|2873751900|965128136|958746460|22586249|8.26|-50.03|304
2026-10-11 19:21:02|russ2000_0249|LXP|110|202006|202006|107|199312|202009|42.56|10.1|11.07|13.39|4.96|8.42|1.42|1.69|1.42|0.71|4.15|-8.92|8.44|3.94|2.36|8.83|1.35|2|3.19|1.42|0.73|0.42|0|0|95286522|67043000|36633000|4299756300|2886993285|2811975870|20902710|10.45|1.95|57
2026-10-11 19:21:03|russ2000_0250|NUVA|68|202006|202006|43|200909|202006|107.59|47.26|4.38|2.71|4.01|2.37|5.01|2.72|0.63|1.54|-1.79|-2.78|0|0|-5.02|-0.22|5.55|8|9.37|11.48|0.99|1.37|0|0|197238606|926827000|385025000|2961316100|2615343633|2613960720|33722958|51.03|-19.04|2800
2026-10-11 19:21:03|russ2000_0251|OLED|102|202006|202006|34|201203|202009|105.55|82.81|82.04|21.06|79.88|21.51|8.85|9.47|0.01|0|0.22|0.32|0.23|0.3|-31.06|12.68|3.62|7|9.77|3.65|1.96|1.12|0|0|168502121|644021000|92003000|7088908300|7819384442|7756519920|67083746|164.18|5.78|311
2026-10-11 19:21:03|russ2000_0252|EFII|0|||-178|202706|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2026-10-11 19:21:03|russ2000_0253|RXN|41|202006|202006|34|201203|202009|68.51|21.72|2|2.15|1.33|1.76|3.56|2.66|-1.65|0.91|0|0|0|0|2.67|6.51|4.36|6|2.74|1.44|1.41|1.35|0|0|342847368|353400000|375600000|4315069000|3441086304|3480808960|20492148|28.52|10.84|6800
2026-10-11 19:21:03|russ2000_0254|FIVE|38|202006|202006|29|201306|202009|50.22|72.06|3.58|4.09|3.49|4.22|15.2|9.84|-0.01|0|-0.39|0.7|0|0|26.32|14.34|7.82|7|11.67|9.03|1.04|1.63|0|0|115560800|202008000|1416930000|6759205900|6961213856|6976821288|126825203|124.66|-0.39|16600
2026-10-11 19:21:03|russ2000_0255|MDP|146|202006|202006|113|199009|201812|30.23|81.22|1.83|1.21|1.56|0.21|3.38|1.54|0.76|7.69|3.19|0.43|2.31|17.26|8.15|-6.56|3.52|7|6.05|18.9|1.1|2.11|0|0|32773558|132400000|804500000|3450125400|596625440|599584000|7665503|13.12|-64.21|5370
2026-10-11 19:21:04|russ2000_0257|NVAX|98|202006|202006|3|199703|199712|157.82|102.5|119.29|128.07|120.26|83.52|7.74|38.36|-0.61|1.74|-13.28|-8.55|0|0|-51.57|-38.78|1.27|2|7.51|12.76|1.21|0.27|0|0|75161765|502297000|115375000|6659500300|6270475328|6004827920|768709951|102.44|1604.27|359
2026-10-11 19:21:04|russ2000_0258|MGLN|86|202006|202006|67|200312|202009|25.43|13.04|0.42|0.36|0.54|0.29|1.68|1.24|0.98|0.47|4.75|0.23|0|0|-15.25|6.75|2.42|3|3.49|1.4|0.48|1.75|0|0|372626951|161538000|141035000|2456294000|1810706016|1808388120|7810494|71.54|22.03|10100
2026-10-11 19:21:04|russ2000_0259|MOH|70|202006|202006|67|200312|202009|38.87|13.23|0.2|0.39|0.39|0.54|2.63|5.1|0.47|0.91|-2.24|3.82|0|0|8.3|24.27|4.54|8|7.8|2.34|1.02|0.25|0|0|2018665275|5209000000|399000000|6790740000|10697290000|10769814000|54543276|181.31|36.36|10000
2026-10-11 19:21:04|russ2000_0260|SANM|118|202006|202006|110|199303|202009|353525.49|17.99|0.8|0.24|0.81|0.29|10.58|1.14|4.13|0.61|1.71|1.24|0|0|2.25|4.68|1.96|4|4.79|2.74|1.83|0.43|0|0|579184423|1147217000|574799000|1700359800|1832394050|1883897250|14003091|27.05|-15.76|43000
2026-10-11 19:21:04|russ2000_0261|IVR|46|202006|202006|41|200912|202003|14.66|1.5|7.42|6.48|9.52|1.18|0.95|0.84|0.68|0.64|-3.29|-9.26|15.94|53.45|4.62|-46.85|0|0|4.14|24.7|0.82|2.06|0|0|2281828261|270161000|0|1531945100|498782075|459093250|17167066|2.75|-82.03|
2026-10-11 19:21:04|russ2000_0263|ENTG|85|202009|202009|81|200006|202009|63.64|40.78|2.25|6.26|2.36|5.93|2.53|8.02|0.31|0.83|2.18|0.58|0.72|0.43|2.75|11.85|4.01|7|3.79|2.58|2.35|0.91|0|0|248080476|447972000|536953000|10535952900|9884627880|9973646400|66003823|73.2|58.13|5300
2026-10-11 19:21:05|russ2000_0264|GBCI|146|202009|202009|116|199109|202009|17.75|13.91|4.83|-0.97|4.29|4.21|1.98|1.46|1.63|0.08|-0.6|5.97|2.64|3.44|5.54|10.12|0|0|4.37|2.22|0.86|0.94|3397482622|14299888000|874879546|4894837000|326925000|-652031000|3058009085|3058935330|12128059|32.05|-20.79|2954
2026-10-11 19:21:05|russ2000_0265|HI|55|202006|202006|48|200803|202003|18.54|12.96|1.76|1.55|1.44|0.86|3.31|2.04|0.81|1.65|2.26|-7.18|2.93|3|12.59|-1.27|5.26|6|2.38|1.93|1.18|1.53|0|0|82530769|263100000|493000000|3484989700|2097576000|2108808000|11526488|28.08|-8.16|6500
2026-10-11 19:21:05|russ2000_0266|PZZA|114|202006|202006|109|199306|202009|151.22|245.06|1.36|1.83|1.3|1.63|17.89|284.18|-0.1|-1.13|6.79|1.35|1.29|1.09|18.21|53.44|4.74|10|9.66|12.38|0.72|1.65|0|0|19031477|75699000|351420000|3020174300|2661675720|2683891320|59922906|82.28|57.17|16500
2026-10-11 19:21:05|russ2000_0268|IDCC|146|202006|202006|102|199503|202009|72.13|46.44|14.89|3.66|15.45|4.99|13.35|2.28|0.17|0.47|6.48|3.49|1.58|2.45|-0.83|3.2|2.97|4|8.17|4.58|1.92|1.3|0|0|312479805|839245000|11918000|1298951400|1757676240|1771427700|9353321|57.06|8.75|487
2026-10-11 19:21:05|russ2000_0269|KNX|107|202009|202009|39|201012|202009|23.42|24.59|2|1.57|1.86|1.55|2.67|1.22|0.1|0.03|3.1|2.32|1.03|0.72|14.12|5.54|3.19|3|6.7|1.93|1.74|0.74|0|0|33979049|240236000|3089915000|7196430500|7075335960|7111344240|102767867|41.58|15.13|23800
2026-10-11 19:21:05|russ2000_0270|EGP|146|202006|202006|144|198409|202009|33.94|42.13|9.17|18.83|6.26|14.38|2.14|4.2|1.1|1.03|0.25|-2.59|6.86|2.34|3.91|5.07|2.18|3|2.5|1.36|0.76|0.81|0|0|8998200|104000|2375000|6351576400|5084984007|5053828410|29735118|129.33|3.45|77
2026-10-11 19:21:06|russ2000_0271|MDCO|0|||-178|202706|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2026-10-11 19:21:06|russ2000_0272|ENV|46|202006|202006|32|201103|201903|202.08|570.25|3.89|4.85|3.66|4.26|5.19|4.74|0.4|0.67|0|0|0|0|0.57|-0.81|7.17|8|4.35|4.79|1.15|1.54|0|0|81973674|92244000|123289000|4617692900|4123731082|4109873644|32924048|76.73|35.6|4190
2026-10-11 19:21:06|russ2000_0273|SCOR|62|202006|202006|14|200706|201012|132.44|1104|3.55|0.84|3.36|0.38|3.98|0.6|0.1|0.84|-1.14|-1.92|0|0|-8.78|-12.4|5.57|6|4.38|4.74|1.08|1.52|0|0|61657904|35899000|61846000|308015400|141752910|137580885|709955|1.95|8.06|1300
2026-10-11 19:21:06|russ2000_0274|NYT|146|202006|202006|123|198912|202009|69.2|49.39|1.64|3.73|1.53|4.03|3.2|5.81|0.62|0|4.52|1.42|1.8|0.52|6.88|11.25|3.55|9|5.69|13.68|1.1|0.5|0|0|219762015|489712000|611998000|6647598700|7135377986|7192271570|59331181|42.79|50.25|4500
2026-10-11 19:21:06|russ2000_0275|SAFM|139|202006|202006|118|199009|202003|26.28|88.62|0.62|0.76|0.58|0.72|1.91|1.9|0.34|0.07|1.96|3.41|1.48|1.07|10.36|-1.49|2.6|2|8.69|4.72|0.81|0.53|0|0|53191134|66119000|1272244000|2625845800|2623652800|2588969620|24113280|117.97|-22.04|17055
2026-10-11 19:21:06|russ2000_0276|FELE|122|202006|202006|119|199012|202009|19.46|31.55|1.51|2.29|1.49|2.27|3.58|3.6|0.32|0.13|2.47|2.85|1.24|1.02|14.9|9.65|3.27|8|2.45|1.33|0.8|0.79|0|0|46822615|43083000|214050000|2809185500|2717063550|2735595000|8919767|58.83|23.05|5400
2026-10-11 19:21:07|russ2000_0277|IRWD|47|202006|202006|3|201912|202009|38.27|14.75|18.17|3.93|17.55|3.51|46.01|236.43|2.22|-11.37|-9.92|-11.69|0|0|-60.76|33|5.21|10|10.07|12.88|1.72|0.71|0|0|238548886|253252000|28346000|1679064800|1513374852|1512843200|14667155|9.46|7.66|317
2026-10-11 19:21:07|russ2000_0280|CMC|147|202006|202006|125|198906|202009|40.52|8.6|0.37|0.53|0.31|0.44|1.42|1.26|0.68|0.57|2.44|5.76|2.04|2.4|6.62|9.55|2.34|6|2.49|3.86|1.4|0.85|0|0|152271687|542103000|1571067000|2923827600|2389216392|2405697894|19693264|19.98|14.96|11297
2026-10-11 19:21:07|russ2000_0282|KW|52|202006|202006|49|200806|202009|234.47|16.19|13.5|13.01|6.15|3.98|59.77|1.67|2.38|3.24|-17.28|11.23|2.78|6.04|0.25|2.11|1.81|2|2.37|1.7|1.09|1.03|0|0|243120265|734700000|37200000|6704533300|2238426840|2187419520|12522746|15.6|-30.54|312
2026-10-11 19:21:07|russ2000_0283|HOMB|67|202009|202009|57|200606|202009|23.8|12|5.11|-0.2|5.4|3.8|1.87|1|0.72|0.3|0.18|9.16|1.45|3.43|5.96|5.89|0|0|3.89|4.15|1.11|1.73|5136530410|12937466000|1025041361|3405237000|280364000|-133674200|2502219450|2502780000|9585211|15.15|-22.78|1920
2026-10-11 19:21:07|russ2000_0284|PTLA|0|||-178|202706|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2026-10-11 19:21:07|russ2000_0285|MTH|127|202009|202009|123|198912|202009|13.52|12.33|3.08|1.13|1.32|1.02|1.35|1.92|1.8|0.46|38.4|3.02|3.3|0|5.59|11.7|2.55|6|6.9|3.04|1.43|2.5|0|0|153405466|609979000|42730000|4542476200|4151050365|4239527950|41432543|110.39|56.92|1510
2026-10-11 19:21:08|russ2000_0286|SBRA|38|202006|202006|35|201112|202009|56.87|22.1|12.17|8.64|6.19|4.54|1.73|0.84|1.23|0.73|-4.83|5.21|7.72|10.88|3.02|2.17|2.47|3|4.79|2.93|1.15|1.85|0|0|46464974|28250000|733054000|5288447900|2833654250|2842731672|16813089|13.785|-39.96|34
2026-10-11 19:21:08|russ2000_0288|FFIN|111|202009|202009|107|199312|202009|21.57|22.08|2.51|-0.85|6.07|8.84|2.43|2.45|0.2|0.31|2.22|-0.65|2.57|1.82|12.44|11.35|0|0|6.15|3.51|0.72|0.73|2947662234|8294888000|995985072|234021000|141002000|-578165400|3938195894|3977989972|11370895|27.91|-16.26|1345
2026-10-11 19:21:08|russ2000_0290|GBX|105|202003|202003|103|199412|202009|20.28|11.69|0.72|0.53|0.42|0.32|1.57|0.74|1.59|0.95|1|-10.88|1.81|3.62|4.29|3.64|2.12|3|8.94|14.03|1.44|1.02|0|0|116293596|735258000|1268026000|1621910300|961406460|984253200|10258828|29.4|-2.39|17100
2026-10-11 19:21:08|russ2000_0293|SFLY|0|||-178|202706|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2026-10-11 19:21:08|russ2000_0296|UNF|147|202006|202006|141|198506|202009|173.84|26.13|1.12|1.68|1.04|1.97|1.8|2.05|0.29|0|0.65|1.05|0.51|0.55|8.86|8.02|3.27|7|1.11|1.68|0.68|1.06|0|0|82330797|474838000|625180000|3102645400|3577483355|3601628030|11456803|189.37|-2.95|14000
2026-10-11 19:21:08|russ2000_0297|THRM|110|202006|202006|65|200406|202009|54.01|48.76|5.54|1.59|4.99|1.61|6.52|2.85|0.21|0.43|-11.38|1.6|0|0|-37.82|4.57|3.51|7|3.86|2.82|1.23|1.61|0|0|35829409|209170000|162020000|1408325100|1334967820|1332522000|6175276|40.9|-0.45|11726
2026-10-11 19:21:09|russ2000_0298|MKSI|86|202006|202006|83|199912|202009|33.92|26.3|2|3.02|2.33|3|2.18|2.8|0.11|0.39|1.31|1.21|1.52|0.72|7|8.04|3.71|7|3.68|1.44|1.88|1.31|0|0|347222116|607000000|422700000|6327475700|6099426312|6123922000|38728779|110.74|21.76|5500
2026-10-11 19:21:09|russ2000_0299|NXST|70|202006|202006|37|201106|202009|41.88|11.93|3.49|3.06|1.22|1.13|60.94|1.9|15.86|3.69|-4.91|-16.18|1.67|2.33|1.27|3.86|4.14|5|5.83|7.23|2.02|2.31|0|0|60700059|664624000|1581348000|11534262800|4139195240|4281998600|32257741|91.4|-8.32|16193
2026-10-11 19:21:09|russ2000_0300|AIT|146|202006|202006|121|199006|202009|29.03|96.4|0.52|0.86|0.47|0.67|1.86|2.53|0.44|1.11|3.45|2.42|2.3|2.32|8.8|1.31|4.13|8|2.14|1.11|0.77|1.28|0|0|47903101|268551000|212537000|2800853400|2132921000|2207030500|10829830|55.1|-2.99|6200
2026-10-11 19:21:09|russ2000_0301|ROLL|65|202006|202006|61|200506|202009|26.1|25.72|3.19|4.16|2.95|4.31|3.17|2.67|-0.79|0.02|0|0|0|0|10.45|10.72|4.12|6|3.37|1.01|-26375.31|1.17|0|0|52558500|143615000|248658000|2918437600|2843119440|2827504260|11129809|113.4|-26.07|3890
2026-10-11 19:21:09|russ2000_0302|CFFN|85|202006|202006|82|200003|202009|33.92|18.69|23.93|7.9|11.38|6.13|33.26|1|2.41|1.53|5.3|16.16|3.82|3.62|1.69|1.98|0|0|1.98|1.38|0.5|0.22|4429679023|6069684000|495518286|1616273000|98953000|1701647500|1328794863|1295989959|5540936|9.39|-34.05|773
2026-10-11 19:21:09|russ2000_0305|ABM|147|202006|202006|118|199009|202003|27.82|10.35|0.35|0.48|0.31|0.4|1.81|1.68|0.25|0.52|1.19|3.95|2.4|1.99|8.99|-0.2|1.82|4|2.73|1.84|0.71|1.97|0|0|31630713|229400000|293700000|2966149100|2444749086|2463552000|14160537|36.66|0.94|140000
2026-10-11 19:21:10|russ2000_0306|MATX|146|202006|202006|33|201206|202009|18.69|18.44|1.01|1.19|0.74|0.76|2.99|2.1|0.73|1.07|1.92|2.9|2.54|2.24|7.54|5.22|1.8|4|2.45|1.72|1.36|0.68|0|0|36839154|19500000|1820300000|2566755100|1712255100|1721175000|8951146|39.75|-0.24|1988
2026-10-11 19:21:10|russ2000_0307|LANC|146|202006|202006|121|199006|202009|19.65|35.86|1.44|3.54|1.46|3.68|3.33|6.29|0.13|0|4.38|1.9|2.21|1.57|18.69|18|3.45|8|2.47|4.12|0.77|0.27|0|0|76683171|198273000|316265000|4725396200|4923669240|4913066400|18065428|178.8|28.96|3200
2026-10-11 19:21:10|russ2000_0308|PRLB|42|202006|202006|35|201112|202009|46.66|59.68|7.5|7.65|7.65|8|6.22|5.96|-0|0|-0.78|1.01|0|0|18.29|10.11|6.84|8|11.37|14.65|1.17|1.96|0|0|87572205|131131000|292178000|3450491100|3581622126|3588904299|35544644|134.11|31.53|2535
2026-10-11 19:21:10|russ2000_0309|BLMN|38|202006|202006|32|201206|202006|23.86|34.18|0.77|0.66|0.51|0.37|16.12|62.73|12.29|57.36|12.77|1.55|2.18|3.31|6.24|-6.83|7.42|8|5.27|14.72|0.69|3.71|0|0|160081600|181432000|2142948000|2361591800|1323945700|1323377000|43708038|15.125|-19.38|94000
2026-10-11 19:21:10|russ2000_0310|WAGE|0|||-178|202706|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2026-10-11 19:21:10|russ2000_0311|HLX|103|202009|202009|93|199706|202009|34.62|11.57|2.84|0.82|3.51|0.61|2.1|0.25|0.53|0.21|-6.02|-56.93|0|0|5.64|1.26|1.29|2|4.54|6.34|1.96|4.25|0|0|233076968|259334000|1938062000|672177900|417378080|416863780|6693920|2.78|-66.85|1650
2026-10-11 19:21:11|russ2000_0312|CHSP|0|||-178|202706|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2026-10-11 19:21:11|russ2000_0313|CATM|62|202006|202006|43|200912|202009|49.17|24.43|1.82|1.29|1.21|0.74|7.22|2.93|-4.94|2.9|-3.59|2.71|0|0|2.48|3.01|4.86|6|8.75|15.4|0.88|1.88|0|0|39812804|211292000|477278000|1583725500|901991532|901754256|9433098|20.28|-31.96|1987
2026-10-11 19:21:11|russ2000_0314|SJI|146|202006|202006|123|198912|202009|20.05|17.27|2.25|3.33|1.12|1.18|1.95|1.12|1.34|1.88|-1.71|-5.82|4.81|5.92|4.8|2.21|1.99|3|2.63|5.54|0.46|0.74|0|0|9710396|7267000|4173784000|5039984200|1938328833|1805830240|25582197|19.27|-41.45|1100
2026-10-11 19:21:11|russ2000_0315|SMTC|141|202006|202006|115|199112|202009|62.16|77.48|3.28|6.04|3.68|6.35|3.49|5.09|0.29|0.28|1.75|2.66|0|0|10.03|4.46|3.24|7|4.64|2.15|1.67|1.3|0|0|174033693|281456000|125542000|3356729100|3443432720|3495571840|30505362|52.96|8.95|1388
2026-10-11 19:21:11|russ2000_0316|BCPC|139|202006|202006|123|198912|202009|26.84|38.43|2.49|4.79|2.46|4.6|3.76|3.97|0.28|0.28|0.28|0.81|0.4|0.55|14.6|8.3|3.02|5|1.91|1.41|0.66|-0.02|0|0|37959505|76407000|223162000|3223994100|3157500645|3170046100|9827488|97.63|-1.57|1424
2026-10-11 19:21:11|russ2000_0317|SNCR|66|202006|202006|16|201303|201703|86.24|224.27|3.22|1.1|2.82|0.43|2.37|2.29|0.22|0.04|7.29|10.45|0|0|1.73|-23.67|4.62|7|8.51|13.02|0.55|1.92|0|0|121376967|42771000|65572000|327489800|137816080|129260700|1519438|3.1|-43.53|1659
2026-10-11 19:21:12|russ2000_0318|NEOG|132|202006|202006|108|199309|202009|39.89|67.38|3.7|8.76|3.99|9.63|3.48|5.46|0.01|0|-1.08|0|0|0|10.32|8.57|4.2|6|2.32|4.61|1.06|-0.19|0|0|55644714|367486000|82349000|3734182300|4144433000|4169551250|14890970|78.25|14.89|1764
2026-10-11 19:21:12|russ2000_0319|PTCT|34|202006|202006|-178|202706|198200|0|0|16.29|9.69|18.21|9.34|5.19|5.48|0.39|0.55|-10.51|-4.4|0|0|-43.62|-50.67|6.4|5|10.96|7.64|1.86|0.83|0|0|283061055|498891000|26806000|2981595600|3178467889|3079678316|23174581|47.27|24.78|761
2026-10-11 19:21:12|russ2000_0321|WRE|146|202006|202006|143|198412|202009|31.61|4.24|10.56|8.78|7.84|5.28|2.79|1.25|1.08|0.81|1.07|4.41|5.31|5.97|7.39|15.06|1.9|2|3.27|2.52|0.69|0.45|0|0|20920295|7971000|1913630000|2728057100|1657242510|1653739890|8992739|20.13|-26.43|125
2026-10-11 19:21:12|russ2000_0322|LCI|84|202006|202006|78|200006|201912|44.44|121.43|2.94|1.42|2.62|0.43|5.96|0.79|1.4|2.25|-1.3|7.21|0|0|10.37|-3.26|3.63|4|11.52|23.31|1.76|0.58|0|0|70536089|144329000|188861000|776113200|237060668|236767999|2735738|6.11|-46.3|954
2026-10-11 19:21:12|russ2000_0323|TREX|86|202006|202006|83|199912|202009|137.25|47.66|3.22|10.13|3.08|10.59|7.12|16.4|0.51|0|0.48|0.98|0|0|14.09|37.23|4.49|9|13.44|8.68|1.72|1.24|0|0|21272571|12237000|261835000|7904336400|8194367240|8216028980|67272445|70.79|56.12|1332
2026-10-11 19:21:12|russ2000_0324|KMPR|130|202006|202006|122|199003|202009|21.49|10.12|1.08|0.94|1.07|0.94|1.15|1.06|0.19|0.19|7.01|5.24|3.76|1.69|7.34|9.33|0|0|1.14|0.8|1.05|-0.08|683832394|172700000|510152500|543500000|0|4611363600|4362809426|4412170064|14626178|66.83|-14.27|8900
2026-10-11 19:21:13|russ2000_0325|ROSE|0|||-178|202706|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2026-10-11 19:21:13|russ2000_0326|MEI|147|202006|202006|118|199103|202009|22.08|9.38|1.16|1.28|1.26|1.15|2.18|1.31|0.07|0.43|2.74|1.41|1.47|1.54|10.93|10.85|2.74|5|1.71|1.31|1.02|0.86|0|0|80813457|211000000|230700000|1208396400|1069596450|1087514400|6861517|28.5|-15.28|6044
2026-10-11 19:21:13|russ2000_0327|MLHR|147|202006|202006|122|199003|202009|31.36|121.72|0.96|0.74|0.91|0.73|6.75|2.38|-3.47|0.44|4.66|4.02|1.59|2.74|15.11|1.41|4.22|9|3.1|3.82|1.14|0.94|0|0|106441302|303600000|525500000|1800108900|1776448128|1778363288|55458164|30.16|-34.56|7600
2026-10-11 19:21:13|russ2000_0328|DIN|122|202006|202006|114|199112|202006|21.82|7.81|2.52|2.81|1.61|1.27|4.23|3.08|2.96|-4.09|1.96|13.49|3.16|5.1|5.25|-5.48|2.02|4|7.79|6.98|1.19|3.56|0|0|55092703|278507000|552643000|2186906100|896236784|883102430|28604865|54.59|-28.04|3560
2026-10-11 19:21:13|russ2000_0329|GCO|145|202006|202006|133|198612|202003|23.04|3.2|0.51|0.13|0.45|0.16|2.1|0.7|0.78|0.46|0|0|0|0|5.84|-14.98|4.56|9|7.15|10.18|1.79|2.88|0|0|42668096|299144000|890781000|235740500|322966452|305415660|7757271|21.54|-46.18|22050
2026-10-11 19:21:13|russ2000_0330|LGND|106|202006|202006|52|200703|202003|96.83|2.43|17.03|9.13|16.71|13.03|25.2|2.22|0.86|0.65|3.88|20.87|0|0|-33.41|-1.8|3.02|2|12.77|61.21|1.78|1.31|0|0|153055676|809880000|17572000|1180074000|1531887720|1591272080|25222368|95.32|-3.18|115
2026-10-11 19:21:14|russ2000_0332|XON|0|||-178|202706|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2026-10-11 19:21:14|russ2000_0333|EVER|14|202006|202006|-178|202706|198200|0|0|2.47|3.34|2.5|3.49|12.1|17.44|2.61|0|-11.8|0|0|0|-51|-9.61|9.56|10|5.51|9.43|1.61|1.84|0|0|32307364|54409000|5759000|1002893500|1057302456|1048535040|13737429|38.64|81.07|250
2026-10-11 19:21:14|russ2000_0335|CVBF|147|202009|202009|123|198912|202009|24.09|12.98|5.62|-2.77|6.36|5.01|3.87|1.18|1.28|0.02|2.22|8.42|2.07|4.23|9.5|8.92|0|0|4.47|2.75|0.75|0.14|3317750552|11168834000|804669024|3734966000|51477000|-1301007100|2253636069|2248108257|8518554|16.63|-20.32|784
2026-10-11 19:21:14|russ2000_0336|COHR|146|202006|202006|114|199109|202003|60.09|105.57|1.35|2.15|1.51|2.15|1.85|3.01|0.15|0.46|0|0|0|0|5.84|-27.19|3.03|5|3.23|2.95|1.41|1.09|0|0|190043566|420890000|331816000|2683679400|2690718080|2679957870|18694079|110.93|-27.84|5184
2026-10-11 19:21:14|russ2000_0337|BGCP|83|202006|202006|73|200206|202009|58.78|47.8|2.31|0.88|2.83|0.59|3.44|1.23|0.74|1.86|7.26|9.98|8.52|12.55|1.25|1.15|6|6|2.25|3.4|1.8|1.99|0|0|328308847|463554000|214296000|1784290200|858504730|1305233970|6311507|2.39|-55.66|5200
2026-10-11 19:21:14|russ2000_0339|VGR|132|202006|202006|107|199312|202009|31.22|23.07|1.56|1.23|1.16|0.78|37.51|99.98|-0.72|-2.1|7.28|8.62|7.21|10.32|527.39|8.34|3.52|8|6.51|3.16|0.77|1.16|0|0|243811767|629006000|226279000|2248124700|1487264805|1461706461|7350246|9.69|-18.64|1418
2026-10-11 19:21:15|russ2000_0340|COLB|114|202006|202006|111|199212|202009|18.6|11.46|2.14|-4.91|3.44|3.03|1.56|0.8|0.58|0.08|-0.83|7.15|2|4.75|5.81|5.31|0|0|3.11|2.48|1.08|0.91|3344101965|13131477000|801226070|4791480000|164362000|-2948045300|1707326100|1686457350|8906988|23.85|-35.37|2162
2026-10-11 19:21:15|russ2000_0342|ONB|147|202009|202009|123|198912|202009|19.69|10.66|3.95|-1.59|3.62|2.62|1.81|0.71|1.31|0.8|3.51|7.06|2.92|4.09|5.27|3.94|0|0|3.77|2.06|0.69|0.94|6359887659|16506494000|1020168421|330750000|540735000|-1473143800|2076582480|2077662640|8071499|12.56|-27|2530
2026-10-11 19:21:15|russ2000_0343|SSB|98|202006|202006|95|199612|202009|19.79|31.01|2.51|0.16|3.4|2.68|1.72|0.76|0.33|0.24|0.34|4.24|2.04|3.88|7.87|1.06|0|0|2.72|1.41|0.82|0.87|4005288884|29957285000|592414116|4391573000|627943000|104094500|3737513241|2283291780|18314065|52.71|-31.8|5368
2026-10-11 19:21:15|russ2000_0344|AXL|86|202006|202006|76|199912|201812|8.29|3.13|0.65|0.78|0.31|0.14|3.72|3.12|1.48|21.08|-5.24|-7.53|1.68|0|1.4|-27.56|2.27|3|9.69|6.64|1.52|3.08|0|0|209000000|893300000|2209900000|3876463300|710391000|709137000|11959550|6.27|-24.28|20000
2026-10-11 19:21:15|russ2000_0345|COLM|90|202006|202006|87|199812|202009|21.09|34.13|1.5|1.91|1.66|2.12|2.82|3.46|0.08|0|3.08|4.1|1.32|1.13|14.13|10.41|5.03|9|3.73|2.26|1.26|0.86|0|0|280841078|475768000|694425000|5434091000|5907016400|5905855500|28272198|89.3|-7.64|8900
2026-10-11 19:21:15|russ2000_0346|ESRT|39|202006|202006|27|201312|202009|45.95|46.85|10.97|5.85|7.15|2.56|6.45|1.64|5.52|2.26|-0.02|5.82|2.71|6.86|2.73|0.7|2.66|3|1.88|4.95|0.97|0.52|0|0|290086972|872970000|29205000|4090302900|1779834312|1734310080|15428608|6.12|-56.75|831
2026-10-11 19:21:16|russ2000_0347|GMED|38|202006|202006|33|201206|202009|29.22|56.78|4.71|5.97|5.25|6.62|3.81|3.58|0|0|-0.48|1.5|0|0|15.37|6.61|7.55|8|5.51|1.8|0.48|1.17|0|0|268405000|316735000|211902000|4457921000|4773474310|4761364470|26518992|48.83|-2.86|2000
2026-10-11 19:21:16|russ2000_0349|DY|145|202006|202006|103|199412|202009|24.7|102.15|0.74|0.72|0.67|0.52|2.5|1.92|0.66|0.79|0.78|2.88|0|0|5.15|0.96|3.25|6|5.34|6.17|1.45|2.38|0|0|49784140|22535000|385544000|2347244500|1681625058|1697006242|23873129|52.82|3.47|15230
2026-10-11 19:21:16|russ2000_0350|DF|0|||-178|202706|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2026-10-11 19:21:16|russ2000_0351|PODD|62|202006|202006|7|201812|202009|962.34|844.96|13.55|18.52|8.99|17.9|76.69|27.04|8|1.62|-4.5|-4.63|0|0|-48.56|1.68|5.38|9|11.74|3.72|1.15|0.88|0|0|175011246|841500000|423200000|15297646500|14676993996|14671222020|89042559|223.72|41.57|1350
2026-10-11 19:21:16|russ2000_0352|PNFP|80|202009|202009|74|200203|202009|26.89|8.7|5.39|-1.41|5.22|3.15|1.63|0.66|0.56|0.41|-1.89|8.02|1.04|1.84|4.13|4.18|0|0|5.49|2.19|1.1|1.28|5900830672|26543956000|1007419311|6247299000|287711000|-1372866900|2933653656|2914924800|17771839|38.68|-31.53|2577
2026-10-11 19:21:16|russ2000_0353|CLI|106|202006|202006|101|199412|202003|33.42|15.96|8.46|18.01|4.37|5.31|1.37|0.83|1.23|2.14|-0.47|1.56|7.41|6.48|2.43|-4.01|1.74|1|2.7|8.15|0.88|0.78|0|0|57621550|26295000|22604000|4315205900|1143330354|1264688060|19256861|12.62|-41.74|283
2026-10-11 19:21:17|russ2000_0356|TRMK|146|202006|202006|119|199012|202009|14.1|10.5|2.59|-2.25|3.61|2.43|1.59|0.81|0.49|0.13|4.29|5.06|3.13|4.08|8.58|7.16|0|0|3.6|1.6|0.66|1.01|6298727221|13505473000|903314951|2910793000|220386000|-1266536100|1357873584|1360712550|6288226|21.41|-37.23|2844
2026-10-11 19:21:17|russ2000_0357|NTCT|85|202006|202006|82|200003|202009|85.89|183.08|2.35|1.82|2.69|1.83|2.37|0.82|0.12|0.23|1.84|8.87|0|0|4.29|0.38|4.26|6|4.09|6.16|1.7|0.44|0|0|173760541|426508000|123253000|1615332700|1591840744|1588496910|9109782|21.97|-3.98|2502
2026-10-11 19:21:17|russ2000_0358|EVR|58|202009|202009|54|200703|202009|40.15|11.38|1.49|1.09|1.74|1.36|3.41|2.86|0.3|0.41|7.55|12.78|2.4|3.75|8.21|16.25|0|0|6.26|3.41|1.83|1.42|0|0|289925364|1015723000|406917000|2166957100|2577508893|2689203930|29054313|63.51|-19.35|1775
2026-10-11 19:21:17|russ2000_0359|FRGI|38|202006|202006|29|201203|201906|60.33|62.57|1.32|0.49|1.12|0.41|16.69|1.73|1.73|1.06|2.6|1.77|0|0|0.3|-23.13|7.73|8|6.9|7.64|0.62|4.2|0|0|8264057|101375000|445582000|290311400|236951371|236755538|2609277|9.37|-10.08|10480
2026-10-11 19:21:17|russ2000_0361|SIGI|146|202006|202006|143|198412|202009|30.52|16.56|0.33|-1.02|0.71|1.11|1.21|1.34|0.27|0.35|3.25|0.11|3.04|1.79|8.29|6.65|0|0|1.84|0.93|0.82|0.88|0|0|2083028663|6729212000|78771000|-2847438000|3079704433|3115145000|15525872|51.49|-31.52|2300
2026-10-11 19:21:17|russ2000_0362|POWI|97|202006|202006|91|199712|202009|89.63|16.23|4.23|6.43|5.9|7.49|4.24|4.36|0.03|0|2.62|0.72|0.71|0.73|12.15|30.64|3.94|7|5.68|3.41|1.5|0.54|0|0|153090138|445881000|138572000|2680912600|3125627120|3171241440|18684516|52.31|22.3|699
2026-10-11 19:21:18|russ2000_0363|SWC|0|||-178|202706|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2026-10-11 19:21:18|russ2000_0364|KFY|89|202006|202006|82|200003|202009|29.74|55.04|1.08|0.77|1.29|0.86|2.15|1.31|0.12|0.32|1.89|4.37|1.19|1.39|4.21|1.97|6.87|10|3.48|1.76|1.55|1.67|0|0|238054384|592656000|331538000|1443060500|1639050512|1593658880|10756100|29.92|-22.46|8198
2026-10-11 19:21:18|russ2000_0366|MWA|62|202006|202006|56|200609|202009|218.96|19.38|1.7|1.99|1.25|1.71|2.75|2.69|1.45|0.73|1.61|2.33|1.4|2.02|-0.97|8.21|3.47|6|3.67|1.39|1.54|1.43|0|0|133155932|170700000|271200000|1918184300|1640734160|1648400000|8493616|10.4|1.27|3100
2026-10-11 19:21:18|russ2000_0367|FWRD|106|202006|202006|103|199412|202009|25.63|28.82|1.94|1.23|1.93|1.19|4.33|2.87|0.24|0.24|3.08|2.51|1.02|1.24|16.13|8.78|4.2|6|3.11|1.71|1.04|0.83|0|0|39688133|80916000|318520000|1679958600|1591090020|1590917880|10287741|57.38|-9.95|5480
2026-10-11 19:21:18|russ2000_0369|ELLI|0|||-178|202706|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2026-10-11 19:21:18|russ2000_0370|CSOD|43|202006|202006|-178|202706|198200|0|0|8.62|5.47|8.12|3.56|63.78|9.38|6.95|5.1|-1.33|-6.72|0|0|-49.57|-2.73|6.9|8|5.07|4.82|1.09|1.31|0|0|250889780|136492000|122089000|3281117700|2185256680|2153258980|20683441|33.86|-33.67|2000
2026-10-11 19:21:18|russ2000_0371|CCOI|74|202006|202006|39|201012|202009|372.64|72.51|4.19|6.14|3.3|5.05|35.7|1426.93|4.79|-3.54|3.69|2.31|3.5|4.41|-3.11|6.65|4.14|8|6.14|2.23|2.03|-0.4|0|0|166306662|417026000|494444000|3433752700|2879776072|2843686897|29685116|60.91|9.73|1083
2026-10-11 19:21:19|russ2000_0372|BGS|82|202006|202006|54|200703|202009|26.73|15.62|2.64|1.89|1.53|0.97|3.39|2.18|3.13|2.3|2.12|6.28|5.98|6.83|3.94|4.14|2.32|4|11.4|28.61|0.78|0.16|0|0|44293902|181200000|319752000|3482162300|1772754615|1779648300|27356086|27.63|44.99|2922
2026-10-11 19:21:19|russ2000_0373|HALO|74|202006|202006|4|201712|201812|46.79|46.06|62.12|20.15|66.63|20.65|41.85|34.41|0.37|3.69|-5.79|5.37|0|0|-1923.98|-9.49|4.78|7|7.41|10.68|1.47|1.04|0|0|126394010|385446000|11169000|3637210800|3623148210|3660606840|24182788|26.51|74.41|132
2026-10-11 19:21:19|russ2000_0374|JJSF|146|202006|202006|124|198909|202009|26.38|67.41|1.16|2.05|1.24|2.28|2.29|3.02|0.14|0|1.2|1.58|1.1|1.78|10.07|4.58|3.74|7|1.64|6.65|0.83|0.97|0|0|55454698|228229000|329328000|2215826300|2462806320|2462806320|20133098|130.39|-32.09|4600
2026-10-11 19:21:19|russ2000_0375|STNG|47|202006|202006|42|201003|202009|199.64|4.4|5.47|1.69|2.66|0.65|0.95|0.3|0.84|0.56|-9.28|0.88|4.49|3.73|-2.02|4.84|1.33|3|6.03|12.45|1.49|0.71|0|0|176767011|250592000|4854501000|1616845300|643955265|677907930|19950129|10.95|-62.88|22
2026-10-11 19:21:19|russ2000_0376|WTS|145|202006|202006|121|199006|202009|20.6|30.29|1.27|2.36|1.11|2.32|1.82|3.38|0.45|0.27|0.94|3.04|1.28|0.93|6.18|9.02|2.98|8|3.25|3.66|1.08|0.49|0|0|123651702|148700000|206900000|3442335800|3374163665|3405100000|25239362|100.15|6.85|4800
2026-10-11 19:21:19|russ2000_0377|ICON|125|202006|202006|84|199412|201512|24.5|3.3|4.09|4.81|2.45|0.07|2.79|0.73|-0.04|-1.97|25.04|27.13|0|0|-12.68|-40.68|1.79|3|7.58|1.01|1|2.16|0|0|65671162|50651000|7716000|619843700|8444772|8455467|101447|0.713|-59.94|118
2026-10-11 19:21:20|russ2000_0378|BURL|34|202006|202006|24|201406|202006|45.92|295.09|1.42|2.52|1.31|2.34|57.35|51.99|-6.87|8.25|-0.39|-0.13|0|0|17.31|-4.17|8.21|8|5.07|5.74|0.76|1.21|0|0|151855387|1077146000|3888395000|14723436300|13635656324|13591017230|243155362|206.09|3.14|47000
2026-10-11 19:21:20|russ2000_0379|HURN|65|202006|202006|60|200503|202003|33.7|24.64|2|1.21|1.62|0.93|15.07|1.7|-0.19|0.62|0.88|4.15|0|0|7.33|-0.09|4.45|6|4.54|0.57|0.79|1.29|0|0|23547603|83212000|89380000|1160577200|904121640|874466640|4650543|39.54|-36.93|3750
2026-10-11 19:21:20|russ2000_0380|ROIC|53|202006|202006|50|200803|202009|99.19|26.71|14.97|9.5|11.34|4.58|745.02|1.05|0.8|1.33|-3.64|4.01|4.2|7.59|1.5|1.63|1.85|2|4.57|4.3|0.61|1.8|0|0|66257011|151372000|699490800|2707930400|1225220600|1317997420|13169262|10.415|-42.87|73
2026-10-11 19:21:20|russ2000_0381|BECN|65|202006|202006|54|200506|201812|25|31.44|0.8|0.7|0.58|0.31|2.45|1.27|0.89|1.61|-3.55|-4.91|0|0|5.39|-2.41|5|6|10.22|5.1|1.34|2.52|0|0|78183839|1018376000|679215000|4874406800|2140470810|2127180720|17404790|30.9|-7.43|8147
2026-10-11 19:21:20|russ2000_0382|PCH|146|202006|202006|123|198912|202009|223.66|160.77|2.02|4.26|1.46|3.46|3.16|2.5|1.27|0.67|6.39|4.8|4.31|3.83|5.46|0.91|1.78|2|3.67|1.5|1.1|1.18|0|0|43289679|80987000|286169000|3491283700|2815269100|2835813900|18253851|42.1|2.47|1307
2026-10-11 19:21:20|russ2000_0383|MSTR|90|202006|202006|87|199812|202009|76.18|58.93|4.43|1.93|4.25|3.18|11.26|3.18|-0.07|0|2.39|7.54|0|0|-2.47|5.3|5.36|9|6.01|2.59|1.99|0.83|0|0|238520056|530871000|126843000|919056300|1449897340|1458130290|21809653|149.69|1.81|2259
2026-10-11 19:21:21|russ2000_0385|LTC|111|202006|202006|108|199309|202009|18.24|13.12|10.76|12.28|7.82|8.5|1.73|1.82|0.52|0.89|4.88|7.09|7.52|6.58|7|7.12|2.52|3|2.33|2.3|0.55|1.21|0|0|48451627|50370000|612864000|1968022900|1368010980|1364315820|10248335|34.86|-31.94|22
2026-10-11 19:21:21|russ2000_0387|AGIO|34|202006|202006|-178|202706|198200|0|0|36.73|8.54|39.02|12.04|7|4.26|0|0|-8.43|-7.51|0|0|-50.86|-60.47|3.44|6|11.63|10.02|1.79|1.35|0|0|421217258|790128000|123926000|1587259400|2375619280|2372158640|20005825|34.4|-0.15|536
2026-10-11 19:21:21|russ2000_0388|FCN|102|202006|202006|98|199603|202009|55.62|20.94|1.88|1.63|1.58|1.69|2.09|2.65|0.57|0.21|-2.76|3.07|0|0|7.18|11.05|3.43|7|6.82|4.68|0.32|0.1|0|0|114020237|304206000|243998000|3927245600|3927970000|4050164000|39114289|107|1.98|5813
2026-10-11 19:21:21|russ2000_0389|NPO|73|202006|202006|69|200306|202009|28.23|5.53|1.12|1.25|0.9|1.19|1.65|1.09|0.71|0.46|3.78|2.22|1.5|1.8|4.05|14.22|3.63|5|5.3|1.35|1.53|1.46|0|0|110384932|424300000|206400000|1234763600|1178205165|1177315000|5399902|57.43|-18.46|5300
2026-10-11 19:21:21|russ2000_0390|PSB|126|202006|202006|118|199103|202009|30.51|27.91|8.82|10.54|5.83|8.07|2.29|4.07|0.08|0|2.98|3.19|4.14|3.42|6.26|9.35|2.13|4|1.52|1.02|0.44|0.27|0|0|61679296|98841000|2093668000|4358029800|3363460785|3373068400|14700206|122.39|-32.73|155
2026-10-11 19:21:21|russ2000_0391|MSA|146|202006|202006|119|199012|202009|38.72|34.21|1.79|3.84|1.74|3.77|3.57|6.99|0.33|0.45|2.64|2.34|1.49|1.27|9.36|14.11|3.53|8|2.1|3.53|0.68|0.98|0|0|65150859|196183000|217290000|5307328400|5217012612|5258793150|17765159|134.17|22.97|4800
2026-10-11 19:21:22|russ2000_0392|SCS|94|202006|202006|91|199712|202009|27.03|8.79|0.69|0.35|0.66|0.44|1.95|1.22|0.35|0.51|5.68|8.22|3.07|4.58|5.77|9.53|4.69|8|1.84|1.9|1.16|1.59|0|0|220932967|515900000|637200000|1349309100|1382134208|1384600000|15162562|12.04|-28.21|14000
2026-10-11 19:21:22|russ2000_0393|NKTR|106|202006|202006|17|201503|201906|116.37|10.14|15.37|16|15.77|21.94|27|2.9|-7|0|-5.14|1.19|0|0|-29.8|-26.92|3.01|2|8.68|14.24|1.54|0.63|0|0|368716689|1038397000|192830000|2521709000|2966457900|2958444930|18116735|16.59|-8.92|723
2026-10-11 19:21:22|russ2000_0394|TTEK|119|202006|202006|115|199112|202009|36.82|37.24|1.12|1.7|1.09|1.7|3.05|5.15|0.25|0.28|4.2|3.73|0.87|0.67|9.71|10.75|2.49|5|3.76|1.43|1.21|0.74|0|0|64018914|141658000|275674000|5253571900|5146304000|5223086000|26052607|95.5|10.07|20000
2026-10-11 19:21:22|russ2000_0395|MASI|62|202006|202006|53|200706|202009|32.27|60.18|4.85|11.54|5.03|12.57|7|9.49|0.12|0|2.38|-0.32|0|0|25.2|18.79|7|9|5.64|2.47|1.12|0.34|0|0|210359411|681881000|288562000|12083112100|12764993111|13521371240|89661291|232.31|58.45|5300
2026-10-11 19:21:22|russ2000_0396|APOG|146|202006|202006|123|198912|202009|22.13|13.06|0.68|0.56|0.62|0.44|2.09|1.08|0.4|0.32|2.64|9.84|1.82|3.49|7.52|6.47|2.95|6|4.18|5.53|1.02|0.77|0|0|21040840|19001000|367915000|714279300|563862409|566839250|6585817|21.37|-45.19|7200
2026-10-11 19:21:22|russ2000_0397|AWR|146|202006|202006|123|198912|202009|23.12|31.24|3.37|6.59|2.09|5.8|2.26|4.24|0.96|0.86|0.62|3.39|4.17|1.79|5.47|7.71|2.64|6|2.44|2.31|0.4|-0.02|0|0|10765229|6496000|1498604000|3105253200|2764448305|2773150000|19397205|74.95|-16.59|841
2026-10-11 19:21:23|russ2000_0398|RWT|106|202006|202006|99|199506|202003|15.35|3.47|51.43|48.4|6.71|2.3|1.29|0.93|9.19|9.55|-8.66|-8.51|7.62|13.1|0.32|-5.42|0|0|6.48|9|0.93|1.61|0|0|187277456|702349000|20151000|9093374000|864350304|1106185232|12285768|7.52|-52.5|372
2026-10-11 19:21:23|russ2000_0399|CHDN|109|202006|202006|105|199403|202006|27.92|53.09|2.33|7.2|2|5.8|3.21|20.18|0.75|6.77|0.27|-0.72|1.15|0.39|8.94|-5.55|1.8|2|3.2|6.1|0.94|1.29|0|0|47197187|649200000|1043200000|7981394300|6454508000|6470890000|46035058|163.82|32.7|5500
2026-10-11 19:21:23|russ2000_0400|IART|102|202006|202006|74|200112|202006|149.47|150.71|4.21|3.68|3.95|2.87|3.27|2.91|0.68|1.15|-2.55|1.58|0|0|-2.45|-0.12|3.75|6|4.75|4.88|1.13|0.85|0|0|96885230|360981000|427714000|5014667300|3979418280|3999817320|24867927|47.22|-21.76|4000
2026-10-11 19:21:23|russ2000_0401|CTLT|32|202006|202006|25|201406|202009|56.37|76.75|3.29|5.39|2.24|4.18|5.44|4.83|0.87|0.86|-6.95|-10.16|0|0|3.7|3.92|4.04|4|2.37|0.98|1.52|1.42|0|0|245851724|953200000|2002200000|16686015400|14014615419|13699736141|183691369|85.19|79.54|13900
2026-10-11 19:21:23|russ2000_0402|PEI|146|202006|202006|118|198409|201403|24.76|52.56|8.51|6.03|4.85|0.14|2.24|0.13|2.06|5.31|3.39|25.28|9.53|122.64|5.17|-1.22|1.88|2|7.47|19.81|1.15|3.05|0|0|26780768|41418000|2691761000|1814915000|44012894|42799299|1184817|0.5539|-90.32|233
2026-10-11 19:21:23|russ2000_0403|EE|0|||-178|202706|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2026-10-11 19:21:24|russ2000_0404|OSIS|92|202006|202006|89|199806|202009|33.38|19.22|1.16|1.42|1.17|1.24|1.95|2.45|0.23|0.57|-0.66|4.66|0|0|4.78|8.33|3.99|7|6.12|5|0.94|0.8|0|0|53280098|76102000|127936000|1654839100|1391425880|1422625650|11928829|77.65|-25.5|6758
2026-10-11 19:21:24|russ2000_0405|MATW|103|202006|202006|96|199509|201909|19.94|18.29|1.73|1.01|1.53|0.49|2.83|1.16|0.56|1.42|2.25|9.65|0.95|3.55|11.4|-10.13|3.5|6|2.99|2.89|0.6|0.9|0|0|47789921|42904000|312720000|1500584900|699083164|698347520|4353084|22.36|-36.82|11000
2026-10-11 19:21:24|russ2000_0406|PSMT|91|202003|202003|89|199806|202009|31.65|26.6|0.75|0.59|0.71|0.61|2.7|2.56|0.27|0.26|1.21|0.09|1.23|1.04|6.04|8.36|4.13|7|2.69|1.91|0.72|0.8|0|0|71487549|301830000|822190000|2004681200|2094859150|2069296250|8272150|68.35|-7.76|9000
2026-10-11 19:21:24|russ2000_0408|SSD|110|202006|202006|106|199403|202009|25.47|26.61|1.82|3.41|2.03|3.62|2.49|4.69|0.02|0.17|2.33|2.82|1.4|0.95|13.15|17.34|3.98|9|3.81|1.83|1.06|1.28|0|0|131788436|315448000|284049000|4026817300|4223836680|4242297080|19859125|97.16|40.06|3337
2026-10-11 19:21:24|russ2000_0409|ATU|0|||-178|202706|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2026-10-11 19:21:24|russ2000_0412|AYR|0|||-178|202706|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2026-10-11 19:21:24|russ2000_0413|BCC|36|202006|202006|31|201212|202009|19.2|17.3|0.37|0.34|0.31|0.33|2.76|2.11|0.78|0.6|5.1|4.39|1.17|1|8.26|7.57|6.58|8|3.1|2.03|2.05|2.05|0|0|169844545|361436000|541550000|1643078300|1564352270|1571935170|12264436|39.91|20.41|5780
2026-10-11 19:21:25|russ2000_0414|HTH|71|202009|202009|52|200709|202009|15.21|6.18|48.65|-0.05|17.41|0.97|1.12|0.77|0.7|0.52|1.23|2.56|1.14|1.68|3.35|11.16|0|0|3.37|1.17|0.36|1.65|7256748697|11261915000|993739469|2588105000|317432000|-136894100|1879657540|1878866000|8785272|20.83|-14.1|4950
2026-10-11 19:21:25|russ2000_0415|BFAM|34|202006|202006|27|201312|202009|75.38|69.44|3.51|5.35|2.81|4.85|5.94|7.55|1.08|0.86|-0.16|-2.47|0|0|5.98|5.96|3.69|4|1.26|2.64|0.34|1.34|0|0|53334871|270442000|1310634000|9949693400|9145540488|9162857844|86199266|152.04|-10.54|33800
2026-10-11 19:21:25|russ2000_0417|MGEE|146|202006|202006|123|198912|202009|18.69|23.67|2.58|5.04|1.9|3.99|2.06|2.37|0.7|0.57|2.23|-1.56|4.79|2.28|6.29|4.6|2.06|3|1.46|0.84|0.39|0.46|0|0|29321189|51642000|1686159000|2749378900|2265973580|2220733060|6187372|62.66|-21.55|731
2026-10-11 19:21:25|russ2000_0419|RMBS|95|202006|202006|81|199709|201712|143.16|158|17.57|5.17|19.11|6.48|12.5|1.62|0.27|0.16|1.1|-0.1|0|0|-4.79|-4.09|3.46|4|7.62|2.79|1.81|1.03|0|0|244490351|486077000|82265000|1229120400|1562838438|1560479280|10389070|13.74|3.08|685
2026-10-11 19:21:25|russ2000_0421|HMN|122|202006|202006|116|199109|202009|25.33|13.14|-0.62|-3.62|1.04|1.09|1.42|0.88|0.57|0.27|3.5|1.5|2.23|3.54|7.53|5.49|0|0|1.79|1.45|0.93|0.46|0|0|2994631329|6479989000|60125000|-4663151000|1379934360|1402666400|6543919|33.4|-27.91|1538
2026-10-11 19:21:25|russ2000_0423|ITRI|110|202006|202006|106|199312|202006|102.03|43.64|1.63|1.35|1.37|1.01|2.76|3.09|0.71|1.72|-2.33|-3.4|0|0|-0.77|-1.2|3.45|6|6.9|2.21|1.13|1.26|0|0|94208215|544823000|295096000|3217318400|2443813160|2442719840|23022973|60.74|-17.87|7900
2026-10-11 19:21:26|russ2000_0424|EXPR|47|202006|202006|36|201003|201903|16.3|31.85|0.52|0.01|0.53|0.03|3.73|0.27|0.66|1.11|0|0|0|0|9.95|-90.47|7|3|9.97|17.7|1.73|3.05|0|0|178905800|192894000|1117828000|11682900|39550997|39433450|2088597|0.61|-73.74|14000
2026-10-11 19:21:26|russ2000_0426|PLXS|146|202006|202006|116|199109|202009|45.93|18.55|0.76|0.65|0.97|0.64|3|2.19|0.43|0.35|1.33|1.94|0|0|9.13|9.77|2.05|4|3.63|2.5|1.56|1.17|0|0|147766951|296545000|451941000|2105445500|2063384820|2104279590|11177351|70.63|12.99|19000
2026-10-11 19:21:26|russ2000_0427|MRH|0|||-178|202706|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2026-10-11 19:21:26|russ2000_0429|CBU|146|202006|202006|115|199112|202009|14.64|19.26|2.94|-2.4|3.29|5.11|1.42|1.39|1.03|0.05|-1.14|2.15|3.74|3.06|6.32|7.83|0|0|4.81|3.74|0.67|0.54|3599192953|10846673000|885057428|4612996000|167301000|-1429920600|2914383332|2876903960|12070821|54.46|-11.72|3038
2026-10-11 19:21:26|russ2000_0430|ROG|146|202006|202006|123|198912|202009|58.75|89.64|1.46|2.18|1.5|2.28|2.22|1.9|0.24|0.23|0.17|0|0.12|0|7.51|2|2.7|6|2.3|2.63|1.32|0.95|0|0|67417677|298742000|263051000|1755508900|1830584080|1831858860|9318308|98.06|-28.27|3600
2026-10-11 19:21:26|russ2000_0431|LZB|147|202006|202006|122|199003|202009|23.43|23.81|0.67|0.75|0.66|0.93|1.83|2.06|0.2|0.07|4.23|3.51|2.08|1.14|7.94|8.69|3.95|9|5.38|5.61|1.07|1.45|0|0|57996847|334204000|523066000|1178058700|1450485377|1453872950|13592121|31.63|-5.84|9500
2026-10-11 19:21:27|russ2000_0432|ACOR|61|202006|202006|32|201103|201903|93.52|18.72|6.01|1.13|6.48|0.18|5.05|0.1|-0.44|0.77|-1.95|69.45|0|0|-16.52|-35.73|4.79|4|12.39|26.27|-1.35|1.25|0|0|231914189|65987000|162851000|185521300|27840743|27687982|875727|0.5804|-82.06|344
2026-10-11 19:21:27|russ2000_0433|IBOC|94|202006|202006|91|199712|202009|13.26|9.45|3.14|-3.29|3.71|2.95|1.67|0.77|1.53|0.27|1.47|7.71|2.05|4.23|5.31|6.29|0|0|2.46|0.61|0.98|1.21|6704986143|10035723000|1770486527|4295940000|491998000|-1881896700|1812435034|1816012794|4893308|28.645|-26.77|3314
2026-10-11 19:21:27|russ2000_0434|TAL|44|202006|202006|40|201009|202009|96.05|1494.75|6.49|11.61|7.48|12.32|11.38|16.6|0.23|0.1|0|0|0|0|15.58|0.29|5.8|8|2.43|1.42|-0.05|0.07|0|0|858640750|2786853000|1813363000|43155500700|45653442688|47562700632|188067405|76.04|121.29|45271
2026-10-11 19:21:27|russ2000_0438|ATRO|142|202006|202006|116|199103|202003|28.43|5.7|1.22|0.55|1|0.37|2.21|0.81|0.82|0.59|2.14|14.45|0.7|0|9.5|-21.33|2.77|5|1.05|1.42|1.27|1.88|0|0|10199643|46639000|131163000|363405400|237436320|237436320|1755040|7.72|-73.72|2800
2026-10-11 19:21:27|russ2000_0439|CKH|114|202006|202006|107|199312|202009|15.94|43.88|1.43|0.97|0.97|0.79|0.66|0.71|0.66|0.35|10.64|1.7|0|0|5.1|1.21|1.46|3|6.09|2.97|0.93|1.06|0|0|306325336|134807000|923473000|733829700|591475568|613561828|2157260|29.08|-38.22|2309
2026-10-11 19:21:27|russ2000_0440|RCII|106|202006|202006|103|199412|202009|30.31|9.92|1.06|0.59|1.15|0.63|2.34|3.16|1.01|0.39|6.81|9.86|2.7|3.7|5.56|20.93|4.57|10|8.86|5.08|0.95|2.69|0|0|76666204|206426000|1161743000|1524235300|1608721646|1650645360|19455978|29.89|17.8|14500
2026-10-11 19:21:28|russ2000_0441|EVTC|34|202006|202006|30|201303|202009|23.99|29.3|5.61|5.93|4.16|5.25|10.9|9.12|4.59|1.88|4.4|1.58|1.69|0.57|8.63|11.22|4.97|7|1.55|2.57|1.06|1.48|0|0|54019097|146920000|68493000|2879844300|2505859323|2537643328|22623327|34.87|12.23|2300
2026-10-11 19:21:28|russ2000_0443|TRS|73|202006|202006|42|201003|202009|19.11|18.79|1.45|1.96|0.96|1.57|2.26|1.57|2.2|0.45|-2.37|5.05|0|0|0.03|5.53|3.46|4|1.94|1.06|1.78|0.72|0|0|31050588|65250000|246230000|1266127000|990542817|989657064|3994141|22.77|-25.95|3500
2026-10-11 19:21:28|russ2000_0445|FCFS|117|202009|202009|113|199206|202009|17.34|17.38|1.9|1.51|1.64|1.3|2.26|2.03|0.48|0.43|5.12|8.45|1.25|1.89|10.06|6.87|4.01|9|2.61|3.63|0.85|0.29|0|0|30581689|78844000|631002000|2932702800|2370839610|2376274560|14782067|57.21|-37.59|21000
2026-10-11 19:21:28|russ2000_0446|WOR|147|202006|202006|126|198903|202009|20.37|2.9|0.97|0.73|0.84|0.78|2.5|1.6|0.5|0.51|5.15|6.31|2.87|2.36|9.52|39.61|2.17|5|3.21|1.72|1.18|1.06|0|0|51152977|937698000|615197000|2134349000|2217441046|2240534760|12254239|40.78|13.12|9000
2026-10-11 19:21:28|russ2000_0447|RPT|130|202006|202006|126|198903|202009|51.97|6.84|7.66|6.79|3.81|2.23|1.21|0.64|1.29|1.4|1.79|7.8|8.43|14.62|2.64|4.15|1.92|2|3.85|1.92|0.74|1.7|0|0|21367638|247110000|18905000|1455695300|435243520|435069440|2862331|5.44|-59.85|104
2026-10-11 19:21:28|russ2000_0449|LOGM|0|||-178|202706|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2026-10-11 19:21:29|russ2000_0450|GVA|126|201909|201909|114|199012|201906|32.47|130.22|0.69|0.25|0.7|0.25|2.48|0.68|0.29|0.33|1.82|3.9|1.21|2.93|7.42|-6.05|0|0|4.79|10.53|0.99|1.47|0|0|233694958|432356000|613268000|879424300|823114293|830663700|5871567|17.61|-45.19|5700
2026-10-11 19:21:29|russ2000_0453|KALU|119|202009|202009|55|200612|202009|21.75|22.75|0.97|0.69|1.07|0.61|1.64|1.17|4.61|1.16|4.4|-2.32|2.21|4.92|-4.2|0.92|1.9|4|6.6|3.03|0.94|1.08|0|0|113377311|750100000|650100000|964546600|847375798|850205350|5644186|53.59|-46.44|2690
2026-10-11 19:21:29|russ2000_0454|TILE|146|202006|202006|117|199012|202003|45.9|5.61|1.01|0.72|0.7|0.29|2.28|1.39|1.36|2.4|0.21|3.42|1.27|1.98|2.15|-5.81|3.55|8|3.13|1.51|1.65|2.04|0|0|39796889|91844000|438268000|886659500|358289280|357922080|3572226|6.12|-57.62|4335
2026-10-11 19:21:29|russ2000_0456|SWM|102|202006|202006|99|199512|202009|22.57|10.03|1.23|1.52|1.03|0.91|2.04|1.53|0.6|1.1|3.2|4.41|2.95|6.54|8.9|7.57|2.54|5|2.44|2.38|0.9|0.85|0|0|66875758|63900000|325500000|1509705200|931585288|921519124|5347915|29.72|-20.21|3400
2026-10-11 19:21:29|russ2000_0457|HUBG|98|202006|202006|95|199612|202009|25.94|20.96|0.4|0.52|0.38|0.49|2.36|1.6|0.29|0.23|-0.94|1.78|0|0|10.42|5.87|3.9|6|2.74|1.68|1.22|0.61|0|0|64144729|203173000|691583000|1764562000|1709020000|1672750000|10167642|50|10.43|5000
2026-10-11 19:21:29|russ2000_0458|WERN|145|202006|202006|137|198606|202009|17.98|20.53|1.06|1.32|1.02|1.25|2.35|2.61|0.14|0.15|2.83|9.4|0.69|0.82|11.22|10.82|3.19|5|5.01|3.13|0.94|0.44|0|0|34727457|65389000|1500164000|3077327200|2901383030|2915575650|35264845|41.99|18.95|12736
2026-10-11 19:21:30|russ2000_0459|PLCE|94|202006|202006|89|199712|202003|22.79|4.37|0.82|0.39|0.9|0.27|3.26|6.49|0.15|4.08|11.79|27.97|2.29|8.19|14.19|-24.24|5.4|8|15.69|42.44|1.56|2.24|0|0|124061659|36119000|520759000|639204000|430485978|431849340|56381114|29.51|-62.34|17300
2026-10-11 19:21:30|russ2000_0460|DORM|126|202006|202006|89|199806|202009|15.67|37.06|1.42|2.57|1.38|2.84|2.21|3.45|0.4|0.12|0|0|0|0|11.57|9.23|3.94|7|2.95|3.42|0.92|1.05|0|0|31611482|359558000|131920000|2526951000|2787603572|2778804340|11695574|85.93|3.54|2742
2026-10-11 19:21:30|russ2000_0461|FDP|94|202006|202006|87|199812|202009|23.83|45.92|0.54|0.37|0.43|0.27|1.14|0.63|0.32|0.32|3.23|6.55|1.45|1.17|6.93|0.99|1.99|3|3.14|1.87|0.54|0.23|0|0|32495455|31500000|1559400000|1660625700|1131916137|1138465086|3779818|23.91|-40.08|38000
2026-10-11 19:21:30|russ2000_0464|HMSY|113|202006|202006|108|199309|202009|48.02|36.52|3.22|3.72|3.46|3.64|3.31|2.36|-0.04|0.27|-0.32|0.21|0|0|5.41|5.3|2.23|4|3.58|2.2|0.7|0.35|0|0|64742791|193071000|99629000|2183748700|2119814500|2151524300|14147881|23.95|-30.51|3100
2026-10-11 19:21:30|russ2000_0467|TROX|54|202006|202006|34|201203|202009|130.8|78.1|2.15|1.45|1.27|0.4|1.71|1.84|2.22|5.79|4.63|4.52|5.39|3.3|-0.32|0.37|1.7|3|4.8|4.19|3.11|2.53|0|0|525792157|722000000|2506000000|3999406500|1120918535|1120461650|7916998|7.81|-4.64|6660
2026-10-11 19:21:30|russ2000_0468|BKE|118|202006|202006|114|199203|202009|14.44|10.4|1.21|0.88|1.42|1.2|3.37|2.42|0|0|8.45|14.4|2.84|5.15|25.13|23.94|4.51|8|7.58|14.22|1.06|1.69|0|0|125512557|278351000|411893000|723637200|1007423003|997336070|12365475|20.39|-1.02|7000
2026-10-11 19:21:31|russ2000_0470|PRGS|127|202006|202006|116|199109|202009|46.8|31|2.53|4.13|3.06|3.69|3.32|4.35|0.09|0.78|4.7|3.04|1.52|1.8|11.07|9.06|4|9|2.58|2.5|1.07|1.37|0|0|163928840|230119000|52122000|1805193900|1654330356|1663951520|14363300|36.68|-3.63|1538
2026-10-11 19:21:31|russ2000_0473|GSM|18|202006|202006|4|201803|201903|16.98|8.54|0.83|0.34|0.63|0.09|1.33|0.31|0.69|1.12|4.88|11.05|2.26|0|-11.21|-25.88|5|4|1.68|0.19|1.87|1.53|0|0|166714111|129667000|677081000|443537500|124129535|124198585|584761|0.7338|-44.43|3381
2026-10-11 19:21:31|russ2000_0477|BHE|126|202006|202006|119|199012|202009|41.61|2036|0.71|0.29|0.79|0.37|1.84|0.75|0.13|0.18|15.39|7.63|2.5|3.13|7.06|0.05|1.6|3|4.35|1.67|1.11|0.95|0|0|240970672|351167000|272171000|564752900|734689150|734245850|5056233|20.15|-30.66|10600
2026-10-11 19:21:31|russ2000_0478|FMBI|147|202009|202009|123|198912|202009|15.62|8.24|3.96|-0.33|3.14|1.58|1.75|0.56|1.43|0.82|1.9|-2.46|2.56|5.23|4.7|2.58|0|0|2.77|2.51|0.88|1.23|5532839960|15771573000|765364168|4470624000|132267000|-1046802500|1232078540|1222840080|7077882|10.78|-44.66|2122
2026-10-11 19:21:31|russ2000_0479|CNMD|138|202006|202006|121|199003|202006|106.29|62.53|1.92|3.42|1.52|2.81|1.99|3.51|0.65|1.19|1.84|2.05|1.5|1.04|4.7|0.03|3.1|7|3|5.97|0.84|2.14|0|0|15681646|34983000|113164000|2974061400|2247145614|2245399140|19509769|78.67|-18.18|3300
2026-10-11 19:21:31|russ2000_0480|BCO|98|202006|202006|95|199612|202009|90.69|120.61|0.76|1.13|0.67|0.57|5.06|18.48|1.78|22.31|1.31|-2.62|0.84|1.51|8.58|0.84|3.24|5|2.46|9.43|1.11|1.16|0|0|179852143|531300000|1143400000|4331402300|2075045000|2095590000|21284949|41.09|-45.79|64600
2026-10-11 19:21:32|russ2000_0481|FET|40|202006|202006|27|201203|201812|16.84|7.73|1.71|0.5|1.35|0.09|1.27|0.15|0.47|0.94|1.89|25.65|0|0|-5.71|-58.64|3.42|3|5.71|2.22|2.48|5.89|0|0|78065553|109678000|166955000|361759200|61210124|61318705|989497|0.5495|-64.55|2300
2026-10-11 19:21:32|russ2000_0482|CORE|64|202006|202006|61|200506|202009|22.87|22.24|0.09|0.09|0.08|0.08|1.97|2.2|0.26|0.38|1.44|3.2|1.21|1.74|7.47|6.5|6.22|9|4.37|1.78|0.75|-0.17|0|0|24120000|108200000|443700000|1430338700|1279994379|1286067000|8019134|28.39|-9.82|8555
2026-10-11 19:21:32|russ2000_0483|PEGI|0|||-178|202706|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2026-10-11 19:21:32|russ2000_0485|KBH|147|202006|202006|120|199009|202009|17.33|11.63|0.93|1.04|0.49|0.78|1.72|1.46|1.88|0.68|1.95|4.07|1.66|0.92|3.25|7.45|1.77|5|11.21|2.54|1.79|2.65|0|0|313898419|723126000|97611000|4712333400|3756246516|3612690950|62007061|38.39|12.91|2140
2026-10-11 19:21:32|russ2000_0486|BRC|146|202006|202006|125|198906|202009|58.1|20.11|1.38|1.7|1.43|1.95|2.39|2.56|0.16|0|2|5.01|1.89|2.05|9.55|12.46|3.77|9|1.91|1.42|1.19|0.62|0|0|114834183|217643000|156967000|1840726800|2081252106|2096567760|10748802|40.02|-24.56|5400
2026-10-11 19:21:32|russ2000_0487|MDR|0|||-178|202706|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2026-10-11 19:21:33|russ2000_0488|WMGI|46|202006|202006|-178|202706|198200|0|0|4.39|6.23|3.59|4.84|3.09|4.72|0.68|1.44|-5.54|-1.57|0|0|-21.39|-6.59|5.29|6|7.36|13.31|0.99|0.39|0|0|127744419|133651000|259313000|5043257800|3965742836|3942434760|37941862|30.58|48.23|3030
2026-10-11 19:21:33|russ2000_0489|IPHS|0|||-178|202706|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2026-10-11 19:21:33|russ2000_0490|SMCI|64|202006|202006|54|200703|202009|19.02|16.75|0.51|0.37|0.6|0.42|1.88|1.32|0.11|0.03|-0.73|1.15|0|0|11.88|8.18|4.9|7|4.99|5.06|1.07|0.88|0|0|103469927|210533000|257569000|1224346600|1412414465|1459477250|9913573|26.95|35.13|3987
2026-10-11 19:21:33|russ2000_0491|CACC|114|202006|202006|111|199212|202009|20.24|18.38|7.46|6.84|5.83|3.95|3.67|2.85|1.32|2.32|2.88|5.2|0|0|10.43|5.06|3.8|5|4.01|12.07|1.08|1.75|0|0|16975564|8500000|62000000|10198936300|5976826680|6043708080|69133604|338.64|-26.59|2016
2026-10-11 19:21:33|russ2000_0492|MACK|42|202006|202006|13|201706|202009|8.73|31.83|139565.53|35109.76|125418.24|52683.71|6.83|2.93|-1.29|-1.4|0|0|0|0|-537.77|-1467.7|0|0|11.62|3.72|1.88|2.59|0|0|78753641|15735000|0|35109800|52717200|52717200|159567|3.94|-13.97|27
2026-10-11 19:21:33|russ2000_0493|NWN|145|202006|202006|123|198912|202009|18.72|22.18|2.49|3.13|1.38|1.83|1.72|1.51|1.02|1.34|1.83|0.21|4.31|4.37|4.5|3.04|1.72|3|3.35|4.43|0.31|0.52|0|0|22486660|150703000|2771377000|2371004500|1386482940|1386074430|9042929|45.39|-36.38|1200
2026-10-11 19:21:33|russ2000_0494|TYPE|0|||-178|202706|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2026-10-11 19:21:34|russ2000_0495|HF|0|||-178|202706|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2026-10-11 19:21:34|russ2000_0496|OMCL|78|202006|202006|73|200206|202009|118.41|64.16|2.26|3.27|2.55|3.45|4.2|3.49|0.07|0|-0.78|0.64|0|0|5.48|5.58|4.87|8|4.65|6.46|0.94|0.6|0|0|84647423|133583000|110403000|2966741800|3099882500|3092777500|37144285|72.5|1.94|2750
2026-10-11 19:21:34|russ2000_0499|HT|86|202006|202006|74|199912|201806|70.04|22.34|5.85|3.79|2.32|0.57|1.31|0.31|1.98|1.69|-12.17|18.78|8.73|17.75|1.13|-4.38|1.78|2|4|7.37|1.21|3.5|0|0|34230432|23228000|44761000|1423434100|214893276|213898846|4529021|5.54|-58.02|49
2026-10-11 19:21:34|russ2000_0500|GTLS|111|202009|202009|55|200612|202009|30.22|39.33|1.98|2.27|1.55|1.81|2.28|2.01|1.03|0.55|-5.64|-2.39|0|0|5.05|3.14|2.6|5|6.25|10.26|1.79|2.41|0|0|79908264|120700000|396000000|3126866500|2500408476|2546708400|28872112|70.86|9.32|5743
2026-10-11 19:21:34|russ2000_0501|SSP|138|202006|202006|85|199806|201909|81.53|32.13|1.18|1.79|0.79|0.61|0.83|1.09|0.49|2.27|15.93|-33.45|9.2|1.77|4.26|-1.62|2.56|4|2.76|3.42|1.5|1.54|0|0|62510024|98933000|492590000|2782719000|918992991|917580860|3079946|11.27|-11.37|5900
2026-10-11 19:21:34|russ2000_0502|HSC|146|202006|202006|121|199006|202009|57.25|2.43|1.04|1.39|0.84|0.66|2.62|1.53|1.16|1.74|3.74|-8.13|3|0|7.09|27.81|2.28|4|1.33|5.52|1.48|2.76|0|0|77160308|81784000|736095000|2312851100|1097549076|1098709170|8440628|13.91|-26.64|10500
2026-10-11 19:21:35|russ2000_0503|CBM|0|||-178|202706|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2026-10-11 19:21:35|russ2000_0504|STAG|46|202006|202006|15|201612|202009|76.07|41.9|13.69|13.76|7.14|9.34|1.99|1.94|-6.06|0.66|-15.03|-10.93|5.7|4.78|0.32|2.86|2.24|3|3.67|1.04|1|1.32|0|0|20323238|102097000|22168000|6172693400|4477169466|4479751620|24358483|30.06|4.22|72
2026-10-11 19:21:35|russ2000_0505|MTZ|145|202006|202006|144|198409|202009|33.8|9.86|1.02|0.64|0.83|0.47|2.85|1.78|0.88|0.71|-0.89|5.97|0.02|0|2.24|10.59|2.54|6|6.19|13|1.72|1.68|0|0|33820223|48638000|1171044000|4313151000|3111119040|3071189400|26646994|42.2|-35.01|19000
2026-10-11 19:21:35|russ2000_0506|BABY|0|||-178|202706|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2026-10-11 19:21:35|russ2000_0507|LEAF|44|202006|202006|3|201212|201309|32.3|22.22|0.83|0.71|0.91|0.8|1.56|3.22|0.03|0.26|-1.38|-2.26|0|0|-27.16|-39.05|6.1|10|2.2|3.39|1.17|2.94|0|0|60743905|27908000|25285000|120498800|148144010|136549420|893522|5.11|18.56|341
2026-10-11 19:21:35|russ2000_0508|HIBB|98|202006|202006|89|199806|202009|19.12|20.47|1.11|0.34|1.2|0.53|3.78|1.9|0.03|0|3.82|9.42|0|0|19.45|9.63|5.13|9|14.19|23.63|1.38|3.19|0|0|43690896|217809000|324030000|439137400|653195124|670958820|28108415|39.51|103.09|10200
2026-10-11 19:21:36|russ2000_0511|CALM|97|202006|202006|94|199703|202009|24.94|43.24|0.81|1.23|0.8|1.36|1.88|1.9|0.68|0|-3.42|0.06|1.87|0|10.87|4.63|3.23|5|10.13|9.35|0.71|-0.8|0|0|123454237|193333000|571570000|1725845200|1919170330|1908514350|26781279|39.35|-15.08|3636
2026-10-11 19:21:36|russ2000_0512|PIR|0|||-178|202706|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2026-10-11 19:21:36|russ2000_0514|VECO|110|202006|202006|75|199409|201306|59.41|354.1|1.81|1.5|1.92|1.4|2.41|1.57|-0.17|0.8|-0.45|-0.8|0|0|1.65|-7.71|2.88|6|10.14|7.48|1.76|1.02|0|0|221846648|300482000|82151000|612757400|579052563|561432030|6944612|11.67|7.59|954
2026-10-11 19:21:36|russ2000_0515|CLW|54|202006|202006|47|200812|202009|105.76|25.24|0.73|0.75|0.46|0.33|1.65|1.28|1.12|1.76|1.16|2.63|0|0|6.96|1.8|2.8|3|2.94|4.9|1.34|0.74|0|0|68808471|48200000|1287900000|1383684900|602355850|606536100|5389086|36.35|72.44|3290
2026-10-11 19:21:36|russ2000_0517|BEL|0|||-178|202706|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2026-10-11 19:21:36|russ2000_0518|HTLD|143|202009|202009|136|198609|202009|22.75|23.23|2.29|2.26|2.55|2.4|4.02|2.18|0.01|0|3.59|1.24|0.46|0.43|18.48|9.36|2.64|4|3.28|2.01|0.9|0.31|0|0|106788324|81949000|569544000|1527051500|1513482000|1514114400|7282860|18.6|-13.53|4050
2026-10-11 19:21:37|russ2000_0520|WDFC|147|202006|202006|121|199006|202009|22.34|42.77|2.88|6.47|2.91|6.36|6.97|16.14|0.39|0.71|4.03|1.76|3.57|1.39|24.68|23.38|4.22|10|3.66|10.78|0.61|-0.37|0|0|40014269|56462000|68927000|2644319300|2586883288|2592600450|13463582|189.31|3.14|522
2026-10-11 19:21:37|russ2000_0521|CRAY|0|||-178|202706|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2026-10-11 19:21:37|russ2000_0523|ORA|66|202006|202006|63|200412|202009|37.85|39.31|5.4|5.91|3.68|4.15|2.35|2.11|1.6|0.95|-2.82|0.05|0.67|0.75|2.39|2.74|1.71|3|3.37|12.39|1.05|0.21|0|0|83022273|173718000|2463079000|4323500200|3018582192|3036007820|24216587|59.11|-20.38|1408
2026-10-11 19:21:37|russ2000_0525|FLDM|43|202006|202006|-178|202706|198200|0|0|5.82|5.11|4.84|4.78|5.37|4.27|1.4|0.41|-6.76|-10.37|0|0|-1010.11|-26.63|4.79|6|7.38|11.2|2.29|1.93|0|0|65149023|45396000|46892000|575369500|566752512|544634880|79103096|7.68|63.06|566
2026-10-11 19:21:37|russ2000_0529|PENN|109|202006|202006|104|199403|202003|9.97|31.51|1|3.08|0.4|2.16|3.59|6.97|1.46|2.07|0|0|0|0|5.5|-19.93|2.94|4|4.36|10.84|1.44|3.29|0|0|196824206|1244300000|9539300000|12664062500|11280139270|9218360000|736162211|72.7|290.34|26000
2026-10-11 19:21:37|russ2000_0530|GOGO|39|202006|202006|-178|202706|198200|0|0|2.9|2.56|2.08|1.14|16.18|100.63|-0.15|-1.98|-30.66|-72.59|0|0|-21.18|-32.35|5.46|7|25.07|23|1.29|1.47|0|0|257972444|156286000|519320000|1802789900|824356863|802036170|107345236|9.81|53.23|1115
2026-10-11 19:21:37|russ2000_0531|TNC|146|202006|202006|123|198912|202009|59.33|24.72|1.01|1.35|1.08|1.13|2.82|3.14|0.25|0.91|2.66|1.07|2.2|1.39|11.16|6.25|4.2|8|2.01|2.41|0.73|0.88|0|0|28031469|99300000|221000000|1361012100|1113973980|1121772492|4706028|60.36|-14.63|4400
2026-10-11 19:21:38|russ2000_0534|VSI|0|||-178|202706|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2026-10-11 19:21:38|russ2000_0535|STL|88|202009|202009|84|199909|202009|26.07|7.24|5.95|0.75|4.59|2.01|1.36|0.46|0.99|0.7|0.22|22.69|1.79|2.43|3.03|3.59|0|0|3.68|3.52|0.99|1.86|5445706409|21579324000|938119875|545603000|238723000|758073600|2242109964|2233544327|32208249|11.53|-47.56|1617
2026-10-11 19:21:38|russ2000_0536|DOC|34|202006|202006|21|201506|202009|143.83|38.93|16.61|12.35|9.58|8.61|1.89|1.4|0.65|0.5|-18.9|-4.81|5.25|5.14|0.49|2.19|1.97|2|2.76|2.88|0.58|1.17|0|0|17603468|3891000|138281000|5131189900|3719452865|3759951646|28105050|17.87|0.9|77
2026-10-11 19:21:38|russ2000_0537|MTOR|81|202006|202006|78|200103|202009|26.15|5.52|0.48|0.74|0.27|0.5|2.59|4.12|0.31|3.31|2.05|13.4|1.72|0|14.94|19.17|2.6|4|8.12|6.98|2.2|2.62|0|0|189395062|280000000|498000000|2505750000|1606506000|1602062000|10315463|22.22|13.66|9100
2026-10-11 19:21:38|russ2000_0538|TTPH|0|||-178|202706|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2026-10-11 19:21:38|russ2000_0539|ESGR|86|202006|202006|83|199912|202009|15.77|5.97|3.49|2.41|8.67|1.8|1.56|0.76|0.16|0.3|0|0|0|0|14.67|10.31|0|0|1.31|0.71|0.91|0.54|0|0|822887886|749841000|62000|4892734300|3439911096|3384734328|5997610|155.34|-15.34|1444
2026-10-11 19:21:39|russ2000_0540|ICUI|118|202006|202006|114|199203|202009|35.45|51.43|3.5|2.81|4.34|3.34|2.85|2.72|0|0.11|0.62|-0.67|0|0|12.52|5.82|3.32|7|7.41|1.25|0.76|0.17|0|0|135795272|460698000|504536000|3845893900|3826263360|3930436560|27077910|182.76|14.51|8000
2026-10-11 19:21:39|russ2000_0542|CMRX|34|202006|202006|-178|202706|198200|0|0|60.85|5.35|76.35|13.34|2.56|1.68|-0.12|0|-10.34|-0.21|0|0|-40.02|-86.4|0|0|4.05|1.44|0.97|2.14|0|0|164310032|95950000|2752000|60794500|154809276|154486572|1181117|2.49|0.8|43
2026-10-11 19:21:39|russ2000_0543|ACHN|0|||-178|202706|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2026-10-11 19:21:39|russ2000_0545|TERP|0|||-178|202706|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2026-10-11 19:21:39|russ2000_0546|AZZ|143|202006|202006|119|199012|202009|16.08|62.54|1.38|1.1|1.17|0.94|2|1.41|0.52|0.27|0.47|5.73|1.19|1.91|9.29|1.76|2.58|5|2.06|1.81|1.19|1.25|0|0|19026804|14028000|240469000|1047643800|889726768|893091000|4387677|34.12|-21.67|4343
2026-10-11 19:21:39|russ2000_0547|AAT|44|202006|202006|36|201109|202009|86.2|31.29|9.99|7.11|7.63|4.85|2.25|1.11|1.96|1.08|-2.49|1.82|2.79|4.38|1.26|1.72|2.2|3|1.7|1.1|0.71|1.42|0|0|71574357|146131000|25673000|2676117100|1440572122|1825230506|7813338|23.98|-48.8|194
2026-10-11 19:21:40|russ2000_0548|HL|146|202006|202006|108|199012|201712|36.94|65.69|3.69|4.54|3.42|3.76|2.07|1.62|0.24|0.31|-5.32|0.55|0.23|0.17|-4.32|-2.64|1.3|1|5.22|1.5|0.95|3.29|0|0|93673233|75923000|2368103000|3128549600|2681422120|2668234440|46598634|5.08|188.64|1622
2026-10-11 19:21:40|russ2000_0549|SPTN|75|202006|202006|80|200009|202009|19.13|12.16|0.21|0.12|0.12|0.06|1.33|0.86|0.96|0.79|1.27|-9.79|2.16|4.67|3.01|3.65|5.33|9|3.46|8.62|0.85|0.31|0|0|22081550|34645000|829571000|1135799400|595976040|596225700|7282744|17.1|36.06|17200
2026-10-11 19:21:40|russ2000_0550|NSP|100|202006|202006|69|200306|202009|34.3|16.17|0.45|0.58|0.54|0.62|17.02|55.54|-0.07|8.28|6.21|9.36|1.74|2.29|20.49|48.89|4.91|9|6.37|1.87|1.2|2.31|0|0|194623438|491351000|235183000|2513406100|2635357128|2624836320|20094478|67.92|-33.59|3500
2026-10-11 19:21:40|russ2000_0551|STAR|123|202006|202006|118|199012|202006|18.35|3.49|31.15|7.96|9.46|1.69|1.47|1.02|2.25|3.6|22.88|3.22|11.82|3.52|1.83|-1.5|1|1|6.86|10.28|0.96|0.8|12092000|12690000|254820696|80666000|1115946000|4370638500|892351790|900299920|4966862|11.81|-9.5|155
2026-10-11 19:21:40|russ2000_0552|AIR|147|202006|202006|121|199003|202006|45.64|190.09|0.88|0.42|0.68|0.34|1.51|0.75|0.57|0.29|1.02|-0.75|1.52|1.88|3.67|-1.21|1.93|4|3.93|3.52|1.29|2.08|0|0|41736132|107700000|414700000|811055000|660921520|658000000|6519848|18.8|-54.38|5400
2026-10-11 19:21:40|russ2000_0553|CCMP|83|202006|202006|80|200009|202009|29.11|49.48|3.04|4.34|3.33|3.77|3.68|4.04|0.22|1.05|0.13|1.52|1.21|1.21|12.07|4.27|4.24|5|10.85|1.52|1.38|0.96|0|0|200535000|354708000|387263000|4645795400|3921622380|3978621920|20503216|135.07|4.09|2047
2026-10-11 19:21:41|russ2000_0554|CCC|9|202006|202006|-178|202706|198200|0|0|8.41|13.84|6.26|10.37|3.94|5.33|1.13|0.81|-7.97|-14.21|0|0|-6.3|-4.47|4.25|4|2.11|0.5|0.96|0.33|0|0|191687167|608522000|124946000|14007697000|19405435962|11648437527|27540162|30.99|83.7|4203
2026-10-11 19:21:41|russ2000_0555|MDCA|105|202006|202006|95|199503|201812|35.18|1.08|1.03|0.88|0.5|0.09|2.27|23.66|0.49|-4.1|-7.07|-0.06|3.26|0|-4.63|-1.13|3.33|6|1.95|0.59|1.13|1.25|0|0|31047830|85483000|309017000|1152168800|121946832|121847880|158829|1.68|-43.24|5647
2026-10-11 19:21:41|russ2000_0556|GHL|70|202006|202006|66|200403|202009|34.31|22.96|4.91|1.56|5.13|0.82|7.71|16.67|1.95|25.49|10.5|31.62|3.43|1.78|23.26|4.38|5.18|6|12.44|4.08|1.57|1.3|0|0|82091436|74939000|90605000|481675500|212484375|212477625|1363759|11.25|-13.6|405
2026-10-11 19:21:41|russ2000_0557|MNKD|67|202006|202006|3|201612|201709|1.57|1.61|13.58|8.01|8.28|6.15|21.79|221.61|-3.04|-0.68|-15.69|-4.44|0|0|-209.16|-4201.53|5|8|15.82|11.5|1.72|1.39|0|0|82897273|63222000|26187000|496247100|441830075|412788400|4529821|1.93|39.86|233
2026-10-11 19:21:41|russ2000_0558|NSIT|103|202006|202006|101|199506|202009|17.73|13.64|0.32|0.27|0.31|0.25|2.17|1.68|0.19|0.36|0.69|-0.68|0|0|9.43|8.71|4.1|7|3.18|7.35|2.01|1.92|0|0|86261910|153866000|127490000|2306516400|1984260600|1995010800|16005601|56.58|9.16|11261
2026-10-11 19:21:41|russ2000_0559|ANDE|97|202006|202006|93|199612|202003|16.14|33.57|0.33|0.26|0.19|0.08|1.41|0.65|1.3|1.21|-0.73|19.35|1.6|3.74|4.84|-0.2|2.64|4|3.33|1.18|0.75|0.28|0|0|41788643|30011000|1561676000|1949345000|657420810|646646310|3846637|19.59|-13.37|2320
2026-10-11 19:21:42|russ2000_0561|WABC|147|202009|202009|123|198912|202009|17.64|19.09|2.59|-13.26|5.46|7.4|2.79|1.83|0.63|0.13|4.97|2.22|2.37|2.94|11.11|9.93|0|0|6.4|4.37|0.88|0.44|3302400611|5539190000|771451278|4382958000|33437000|-2733267100|1461906300|1464515100|5678193|54.35|-12.59|737
2026-10-11 19:21:42|russ2000_0562|EXPO|122|202006|202006|118|199103|202009|24.43|47.86|2.16|8.59|2.46|9.41|2.98|11.15|0.13|0|2.44|2.35|1.12|1.01|12.51|23.83|2.35|4|1.53|2.51|0.6|0.12|0|0|68923174|190152000|80425000|3517885000|3718361472|3827602170|21648384|72.03|3.05|1201
2026-10-11 19:21:42|russ2000_0563|SCSC|108|202006|202006|105|199403|202006|29.14|16.7|0.46|0.22|0.45|0.17|2.26|0.75|0.22|0.32|-1.03|5.22|0|0|10.83|-16.28|3.07|5|4.54|1.29|1.22|1.77|0|0|32875388|29485000|55641000|675038700|502914579|502769820|2663439|19.83|-35.09|2200
2026-10-11 19:21:42|russ2000_0564|CWT|146|202006|202006|123|198912|202009|21.78|52.19|2.86|4.44|1.78|2.97|2.08|2.67|1.02|1.51|0.19|-2.7|4.03|1.98|4.8|2.14|2.95|4|1.84|1.73|0.67|-0.21|0|0|21286349|114388000|2537816000|3213690100|2146343100|2126269200|11382928|43.45|-17.91|1207
2026-10-11 19:21:42|russ2000_0565|EGOV|86|202006|202006|69|200306|202009|38.65|26.78|4.84|3.06|5.27|3.67|9.63|5.14|0|0|2.88|1.64|1.88|1.77|14.51|20.5|4.81|8|3|1.54|1.02|-0.42|0|0|78481351|220351000|21613000|1108013100|1328316580|1327920180|7006979|19.82|-2.99|1000
2026-10-11 19:21:42|russ2000_0566|UIS|146|202006|202006|112|199209|202009|54.02|0.81|0.57|0.05|0.4|0.27|8.42|0.86|-4.64|-0.75|8.64|18.84|9.09|0|-5.44|42.64|2.98|5|7.24|11.04|2.18|-0.3|0|0|547967442|782200000|356900000|130893500|672393524|672316700|6168810|10.67|43.61|21000
2026-10-11 19:21:43|russ2000_0567|RRGB|74|202006|202006|64|200212|201812|29.97|26.46|0.93|0.36|0.79|0.16|2.28|1.29|0.53|1.31|1.42|-23.45|0|0|4.83|-47.06|5.51|8|17.53|27.15|1|3.7|0|0|16952988|26138000|877250000|379655200|169944292|180831560|15147175|13.16|-60.43|24586
2026-10-11 19:21:43|russ2000_0568|OTTR|146|202006|202006|123|198912|202009|32.8|16.76|1.78|2.54|1.3|1.67|2|1.81|0.82|0.93|2.17|-0.83|6.39|4.02|5.57|5.81|2.57|4|1.92|0.8|0.47|0.4|0|0|7466033|39512000|1882259000|2211669100|1477501096|1471279856|4670913|36.17|-32.71|2862
2026-10-11 19:21:43|russ2000_0569|SEM|58|202006|202006|55|200612|202009|17.32|15.89|1.1|1.06|0.47|0.47|2.16|2.68|0.33|3.43|-1.52|1.12|0.86|0|4.25|3.79|2.69|3|2.77|1.76|0.83|1.57|0|0|69987093|509737000|1981807000|5735647900|2648588877|2556636630|10202463|19.77|20.64|49900
2026-10-11 19:21:43|russ2000_0571|NWBI|103|202006|202006|101|199506|202009|22.12|17.75|5|-0.68|4.46|2.03|1.63|0.77|0.89|0.37|0.93|2.28|3.07|8.43|4.18|3.44|0|0|2.57|2.3|0.61|0.56|5032914250|11462941000|555562730|2036019000|166966000|-329840200|1176113280|1117621520|5799578|9.2|-44.21|2333
2026-10-11 19:21:43|russ2000_0572|PDLI|118|202006|202006|111|199112|201909|308.14|5.65|8.96|5.22|10.15|7.25|2.91|0.84|-1.83|0.03|23.13|25.29|8.17|0|16.26|-24.24|2.13|1|7.87|8.64|0.94|1.24|0|0|258076974|105446000|3039000|258890800|332195253|337918183|2974568|2.9154|75.67|133
2026-10-11 19:21:44|russ2000_0573|KAMN|146|202006|202006|119|199012|202009|22.54|6.01|0.73|1.52|0.62|1.35|1.61|1.34|0.43|0.48|2.81|3.76|2.82|1.98|6.06|17.18|3.19|5|2.98|3.09|0.87|1.42|0|0|31259867|235608000|231934000|1227047600|1078046595|1077871230|8734344|38.97|-34.46|2935
2026-10-11 19:21:44|russ2000_0576|KWR|146|202006|202006|121|198912|202003|33.03|60.46|1.04|2.89|0.97|2.25|2.24|2.74|0.34|0.95|2.48|-5.63|3.06|0.87|8.81|-1.83|3.61|5|1.66|11.53|1.14|1.27|0|0|36438777|322497000|228930000|3985224100|3198766116|3180417725|13968583|179.71|13.64|4500
2026-10-11 19:21:44|russ2000_0577|AIN|142|202006|202006|123|198912|202009|36.01|14.48|1.46|1.87|1.12|1.62|2.12|2.27|0.91|0.62|1.56|1.69|1.58|1.41|4.54|9.79|2.67|7|2.48|2.24|1.15|1.1|0|0|78558953|204037000|443046000|1832677000|1600990017|1600955360|11626349|49.51|-45.09|4600
2026-10-11 19:21:44|russ2000_0578|RFP|93|202006|202006|36|201012|201912|25.88|6.51|0.38|0.36|0.24|0.15|0.42|0.31|0.74|0.5|0|0|0|0|0.09|-5.69|2.4|4|3.68|1.06|1.82|4.88|0|0|165127957|27000000|1583000000|961693100|390208000|395136000|3899686|4.48|-4.68|7400
2026-10-11 19:21:44|russ2000_0579|CMO|140|202006|202006|114|199012|201906|9.89|278.33|52.74|337.94|5.42|20.51|0.92|0.84|5.34|8.41|6.29|131.57|18.99|10.45|3.9|-1.72|0|0|3.81|4.23|0.83|2|0|0|104854361|121991000|142552000|8394045100|541739900|538884940|3203500|5.62|-23.54|14
2026-10-11 19:21:44|russ2000_0580|GES|102|202006|202006|95|199606|202003|87.63|2.72|0.99|0.37|1.04|0.36|3.65|1.69|0.83|0.79|7.4|21.08|3.52|1.94|13.91|-9.53|4.88|7|5.55|13.74|1.32|3.16|0|0|210092153|327970000|1006934000|756966400|768642699|741062490|17115549|11.37|-38.27|15800
2026-10-11 19:21:45|russ2000_0581|RESI|30|202006|202006|8|201312|201512|11.64|11.64|15.06|9.61|5.32|2.27|1.24|1.4|1.97|4.38|-0.52|-3.43|7.72|6.79|-3.03|-3.93|1.7|2|4.41|1.42|1.24|-0.21|0|0|93077033|109018000|0|2039589400|519324364|502084596|3958676|8.84|-22.66|220
2026-10-11 19:21:45|russ2000_0582|NTGR|71|202009|202009|67|200312|202009|69.75|70.48|0.91|0.65|1.22|0.92|2.14|1.43|-0.03|0|1.4|7.21|0|0|8.7|4.37|4.79|7|8.12|8.61|1.78|0.35|0|0|243397171|306818000|46494000|668755500|920500840|953278410|7650249|31.01|-7.38|809
2026-10-11 19:21:45|russ2000_0583|INDB|143|202009|202009|111|199212|202009|17.94|12.27|4.99|1.11|3.78|3.67|1.68|1|1.15|0.18|1.68|5.84|2.3|3.59|5.59|6.59|0|0|3.37|2.22|0.86|0.65|3127357940|10851308000|255589479|1691515000|121816000|471048500|1726209090|1727319546|8186336|52.38|-29.83|1348
2026-10-11 19:21:45|russ2000_0584|GLT|146|202006|202006|110|199012|201806|39.06|489.75|1.33|0.97|1.11|0.67|1.82|1.13|0.58|0.64|4.01|6.16|3.19|3.69|5.44|-3.06|1.68|3|2.31|1.56|0.92|1.23|0|0|49965891|76619000|517541000|881884600|610944606|610603110|2697755|13.77|-10.53|2557
2026-10-11 19:21:45|russ2000_0585|SPSC|47|202006|202006|42|201003|202009|297.56|72.79|5.76|8.56|6.53|9.56|5|7.33|-0|0|-1.04|1.16|0|0|9.05|10.98|6.84|9|2.87|2.06|0.81|1.17|0|0|110780667|225625000|40349000|2510510500|2735971929|2805286240|18183010|77.89|69.25|1363
2026-10-11 19:21:45|russ2000_0586|BJRI|96|202006|202006|86|199812|202006|43.55|15.01|1.32|0.77|1.36|0.62|2.63|2.1|0.2|0.53|9.21|-0.56|1.55|1.7|7.07|-3.29|3.83|3|8.69|5.51|0.9|3.8|0|0|26562322|86741000|936544000|737096200|656476890|617844990|15184771|29.49|-24.2|22725
2026-10-11 19:21:46|russ2000_0588|ARR|53|202009|202009|42|200806|201812|49.26|5.5|31.16|2.9|32.11|4.16|64.32|0.7|0.19|0|-8.21|7.01|15.97|14.89|-4.51|-17.56|1|1|4.21|4.67|0.63|1.49|79109968|4100000|263802804|250942000|0|459358500|638887074|644234640|8805048|9.87|-42.01|23
2026-10-11 19:21:46|russ2000_0589|BCEI|39|202006|202006|35|201112|202009|23.97|5.54|4.05|1.72|2.42|1.5|1.23|0.42|2.48|0.06|-6.23|0.45|0|0|-3.73|7.11|2.71|4|10.79|5.81|1.49|2.72|0|0|41878079|4144000|1079583000|432618100|407570691|406586320|3706114|19.57|-14.09|125
2026-10-11 19:21:46|russ2000_0590|INSM|84|202006|202006|7|200903|201012|191.04|126.32|245.79|18.47|274.23|18.24|7.59|8.31|0.37|0.85|-12.58|-8.98|0|0|-62.31|-37.63|2.63|5|5.35|11.12|1.54|1.65|0|0|148057266|641911000|103263000|3071229600|3322473946|3165213915|27058046|32.755|79.28|435
2026-10-11 19:21:46|russ2000_0591|UFPI|111|202009|202009|107|199312|202009|24.3|17.67|0.42|0.72|0.35|0.72|1.74|2.6|0.49|0.22|1.16|1.24|0.69|1.03|7.7|14.81|3.53|8|3.55|1.46|1.39|1.15|0|0|30160577|366684000|405995000|3215064500|3456671492|3490238432|17927460|56.51|41.7|12000
2026-10-11 19:21:46|russ2000_0592|FSP|77|202006|202006|61|200506|202009|62.32|184.5|21.09|5.31|18.3|1.5|1.2|0.53|0.52|1.33|0.77|-7.92|6.63|9.76|4.51|0.17|2.03|3|3.2|2.35|1.11|0.62|1497429|2281000|30790622|2890000|196000|1388740100|369209008|369067280|1842999|3.44|-59.08|37
2026-10-11 19:21:46|russ2000_0593|PFS|72|202006|202006|69|200306|202009|20.33|9.1|6.77|1.62|4.34|2.21|1.11|0.57|1.02|0.83|5.05|13.25|3.18|7.54|2.48|3.24|0|0|3.34|1.52|0.91|1.42|5062886444|7691026000|612874708|1402377000|54548000|575253700|800727816|784398090|4177323|12.18|-50.27|1015
2026-10-11 19:21:47|russ2000_0594|EXLS|66|202006|202006|56|200609|202009|29.8|32.06|2.23|2.21|2.43|2.35|3.23|3.32|0.1|0.35|0.38|2.05|0|0|11.32|7.74|5.41|7|2.24|1.96|1.25|1.14|0|0|156091642|335581000|188637000|2155213500|2264129982|2282410269|8810494|65.97|-0.23|31700
2026-10-11 19:21:47|russ2000_0595|INN|46|202006|202006|34|201112|202006|50.45|16.41|4.27|4.11|2.95|1.34|1.3|0.51|1.37|1.09|-13.97|5.91|5.57|13.9|2.43|-2.06|2.83|2|4.14|1.8|1.19|2.95|0|0|37235440|124554000|29181000|1606455300|547509424|539517720|4071251|5.18|-55.34|59
2026-10-11 19:21:47|russ2000_0598|ARNA|82|202006|202006|4|201903|202003|4.9|5.51|33.67|565.56|40.6|677.99|7.65|3.51|0.08|0|-15.02|-0.61|0|0|-60.27|-28.56|1.86|2|11.66|6.3|0.97|0.77|0|0|250003872|1170634000|23769000|3187471600|4102211625|3759933750|36857416|71.25|65.43|320
2026-10-11 19:21:47|russ2000_0599|NAT|90|202006|202006|87|199812|202009|36.26|5.88|6.04|1.86|5.04|1.21|1.2|0.9|0.29|0.58|-1.24|2.03|11.94|6.94|3.98|8.84|1.51|4|6.4|8.8|0.77|0.1|0|0|41551377|112954000|873725000|833318900|520468078|517798342|12382966|3.46|59.45|20
2026-10-11 19:21:47|russ2000_0600|AAWW|78|202006|202006|61|200409|201912|21.12|4.82|1.12|1.18|0.65|0.56|1.21|0.82|0.51|1.3|-3.33|-1.57|0|0|4.19|-5.64|2.58|4|6.66|9.62|1.5|0.82|0|0|318539230|726402000|4208135000|3369552400|1601607952|1604432960|28319976|61.28|137.5|3587
2026-10-11 19:21:47|russ2000_0601|KNL|90|202006|202006|63|200412|202009|18.62|20.93|1.17|0.81|0.87|0.45|16.6|1.52|-4.22|1.18|4.1|4.46|2.71|3.62|13.87|3.25|5.07|8|2.81|1.7|1.36|2.02|0|0|13809463|7800000|338600000|1074615700|615716520|595879760|3519669|12.14|-45.92|3724
2026-10-11 19:21:48|russ2000_0602|GPRE|62|202006|202006|51|200606|201903|60.68|83.4|0.46|0.42|0.21|0.23|1.01|0.75|1.14|0.69|5.92|29.67|2.44|0|1.97|-6.85|2.46|2|9.94|16.58|1.36|2.74|0|0|190340170|163362000|900777000|966628700|555836506|539460770|8892518|15.59|46.73|820
2026-10-11 19:21:48|russ2000_0604|ESNT|30|202006|202006|27|201312|202009|13.68|7.99|3.38|0.17|6.83|4|2.05|1.15|0.06|0.12|0|0|1.73|1.7|17.02|13.59|0|0|1.67|4.53|1.33|1.5|0|0|2046207704|4424890000|15458000|160419300|3950544220|3605539700|23998312|35.14|-22.36|389
2026-10-11 19:21:48|russ2000_0605|PRK|130|202006|202006|119|199012|202009|18.63|13.71|5.3|0.19|4.48|3.52|2.35|1.45|1.31|0.44|4.16|10.13|3.67|4.56|6.84|7.65|0|0|3.02|5.7|0.59|0.83|3652348383|8161900000|476552817|1821715000|101266000|78030400|1335652944|1342127784|6734137|81.96|-13.55|1907
2026-10-11 19:21:48|russ2000_0606|ELGX|0|||-178|202706|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2026-10-11 19:21:48|russ2000_0607|SSTK|38|202006|202006|32|201209|202009|62.14|58.68|4.39|2.51|4.82|2.96|8.22|5.49|0|0|2.84|2.97|0|0|34.43|10.06|7.91|9|8.7|7.92|0.92|1.41|0|0|220038514|311157000|96337000|1622740000|1905685800|1917380400|18103182|53.4|50.93|1116
2026-10-11 19:21:48|russ2000_0608|MTSC|146|202006|202006|124|198909|202009|26.07|32.46|1.06|1.07|1.06|0.44|2.2|0.75|0.34|1.22|2.7|-0.52|1.91|5.4|11.15|1.31|3.4|6|2.51|1.41|0.98|1.86|0|0|60545138|65073000|100160000|898396900|367294200|369109650|2864277|19.11|-65.41|3500
2026-10-11 19:21:49|russ2000_0609|PMT|42|202006|202006|37|201012|202003|10.3|4.05|11.7|81.45|12.01|76.07|0.96|0.82|0.46|0.94|-6.8|-29.23|11.2|9.89|6.82|-0.04|0|0|3.22|3.34|0.46|1.66|0|0|753206195|2286048000|0|1716250100|1595354071|1632583440|12827837|16.07|-27.71|1
2026-10-11 19:21:49|russ2000_0610|EGBN|87|202009|202009|81|200006|202009|20.67|7.05|3.84|0.23|4.8|2.61|2.16|0.75|0.34|0.46|-4.15|11.85|0.42|3.17|7.96|7.63|0|0|1.51|1.34|0.61|1.13|2485284957|8178785000|351749721|1803848000|39384000|80544800|822796158|823365477|3192412|25.53|-41.33|506
2026-10-11 19:21:49|russ2000_0611|MDC|146|202006|202006|112|199209|202009|17.86|11.64|1|1.03|0.55|0.86|1.11|1.59|1.67|0.63|2.99|2.14|2.37|2.72|4.89|9.11|2.17|6|5.97|2.03|1.33|1.97|0|0|376140132|544920000|94100000|3630441900|2985428790|3018210390|25340993|47.1|9.28|1656
2026-10-11 19:21:49|russ2000_0612|NBTB|118|202006|202006|114|199203|202009|19.9|12.28|4.28|0.12|3.35|2.59|1.88|1.01|1.21|0.53|2.22|5.81|3.16|4.03|5.28|5.29|0|0|2.27|1.54|0.73|0.49|3562663246|8815891000|454095949|1807935000|74558000|54983500|1169577288|1178148960|3620485|26.82|-26.7|1788
2026-10-11 19:21:49|russ2000_0614|CLDT|41|202006|202006|25|201312|202003|43.13|14.9|5.05|4.07|2.77|1.46|1.11|0.51|0.77|0.95|-10.25|16.83|6.9|17.32|1.56|-3.41|2.05|2|2.49|3.53|1.2|2.5|0|0|18009275|36883000|20959000|992084600|357879396|357837486|4158359|7.62|-58.02|39
2026-10-11 19:21:49|russ2000_0615|ECOL|145|202006|202006|119|199006|202003|20.02|20.1|1.96|2.06|1.73|1.16|3.13|1.51|0.41|1.28|0.02|-6.1|1.68|2.06|5.78|-23.3|2.61|4|1.85|4.26|0.95|1.55|0|0|12765859|122521000|535780000|1733740200|1017311130|1014534180|6791538|32.67|-48.91|3800
2026-10-11 19:21:50|russ2000_0616|CATO|137|202006|202006|113|199112|202003|17.79|7.73|0.63|0.1|0.75|0.28|2.61|0.7|0.13|0|5.59|28|3.06|15.9|13.46|-10.79|4.08|7|2.74|5.49|0.87|0.96|0|0|121546543|136956000|286714000|61894600|187350778|179147598|2534143|7.82|-55.59|10060
2026-10-11 19:21:50|russ2000_0617|UVV|145|202006|202006|141|198506|202009|19.84|13.64|0.65|0.74|0.43|0.54|1.55|0.83|1.1|0.37|4.71|9.11|4.01|7.34|6.16|4.3|2.22|5|5.85|2.33|0.84|0.7|0|0|125109648|100015000|353255000|1429260300|1025599320|1034586768|5460564|41.88|-23.59|24000
2026-10-11 19:21:50|russ2000_0618|FARO|94|202006|202006|86|199712|201906|82.49|202.23|1.86|2.72|2.27|3.19|2.33|3.51|0|0|-0.79|0.05|0|0|3.53|-23.44|4.62|8|4.13|3.64|1.66|0.89|0|0|88487647|173700000|37191000|839707600|1012689504|1011441423|5979378|56.99|24.53|1818
2026-10-11 19:21:50|russ2000_0619|EPAY|88|202006|202006|83|199906|202003|1876.67|259.71|3.24|4.28|3.31|4.03|3.45|4.88|0.17|0.46|-2.1|0.24|0|0|-7.35|-1.77|4.14|8|4.21|2.79|1.64|1.42|0|0|91755314|205041000|91867000|1891115500|1916156520|1792437600|10481491|42.6|3.7|2000
2026-10-11 19:21:50|russ2000_0620|IOSP|90|202006|202006|87|199812|202009|18.32|30.48|0.99|1.11|0.87|1.13|1.55|1.83|0.39|0.04|2.42|3.22|0.78|1.65|8.09|5.51|3.84|7|1.81|1.07|1.32|1.13|0|0|64662222|58200000|228400000|1628384400|1647324630|1647016200|6304189|67.05|-29.43|2000
2026-10-11 19:21:50|russ2000_0622|ZIOP|80|202006|202006|4|201812|201912|5.13|6.94|277.23|80.37|289.67|92.31|8.79|3.37|-0.02|0|-16.65|-7.97|0|0|-153.34|-115.81|0|0|14.79|15.77|1.41|1.41|0|0|52174130|153521000|7629000|396846800|550730954|546876468|4785201|2.57|-39.1|70
2026-10-11 19:21:51|russ2000_0623|NLNK|0|||-178|202706|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2026-10-11 19:21:51|russ2000_0624|CSII|66|202006|202006|48|200706|201906|522.11|858.6|4.91|5.28|3.57|5.35|6.23|5.51|0.23|0|-7.8|-6.74|0|0|-39.11|-16.11|7.86|10|3.14|3.64|-13.68|0.74|0|0|79976667|232154000|27810000|1248591300|1480745340|1292086710|12145737|36.9|-32.11|779
2026-10-11 19:21:51|russ2000_0625|ECPG|86|202006|202006|71|200212|202009|12.16|6.05|2.02|3.03|1.1|0.86|1.96|1.17|7.41|3.22|-17.19|7.63|0|0|4.64|4.59|3.48|5|11.35|15|1.98|1.77|0|0|157015407|293800000|188470000|4302356000|1209594080|1220109600|14649074|38.66|17.94|7624
2026-10-11 19:21:51|russ2000_0626|OXM|146|202006|202006|120|199003|202003|17.85|7.79|0.66|0.73|0.55|0.76|1.97|1.58|0.53|0.15|4.34|4.18|2.89|3.13|6.91|-10.32|4.12|9|4.34|7.7|1.13|2.1|0|0|11791546|97089000|434514000|649018300|674738480|667836920|7037562|40.36|-43.71|6100
2026-10-11 19:21:51|russ2000_0627|WSBC|135|202009|202009|119|199012|202009|14.97|12.46|4.11|0.47|3.61|2.39|1.3|0.59|0.76|0.5|4.11|11.22|3.53|5.65|6.21|2.48|0|0|1.79|1.22|0.6|0.9|3514875685|12201425000|513953177|2806190000|248491000|258440700|1435733760|1436872248|5878980|21.36|-42.84|2705
2026-10-11 19:21:51|russ2000_0628|SXI|146|202006|202006|121|199006|202009|18.13|36.6|0.91|1.19|0.77|1.08|2.01|1.58|0.61|0.43|4.43|5.61|2.33|1.48|8.78|3.02|3.31|6|1.31|0.93|0.91|1|0|0|31596092|118809000|177321000|809495600|724359360|728692800|4355115|59.2|-18.84|3800
2026-10-11 19:21:52|russ2000_0629|TBI|98|202006|202006|93|199612|202003|52.68|8.02|0.54|0.25|0.61|0.28|3.38|1.36|0.17|0.11|2.03|15.27|0|0|10.24|-19.66|5.01|9|4.6|1.41|2.01|1.72|0|0|77193735|92051000|105187000|515144700|558445480|543342730|4226096|15.49|-26.11|6200
2026-10-11 19:21:52|russ2000_0631|TIVO|0|||-178|202706|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2026-10-11 19:21:52|russ2000_0632|ARRY|0||202006|0|202009|202009|55.92|55.92|6.09|6.09|5.47|5.47|0|0|-1.28|-2.87|0|0|0|0|30.76|30.76|0|0|0|0|0|0|0|0|149131500|-11999000|9826000|5935218000|5333769000|0|0|42|0|343
2026-10-11 19:21:52|russ2000_0635|SGMO|82|202006|202006|-178|202706|198200|0|0|8.42|6.54|15.72|11.48|2.9|2.73|0.02|0|-13.24|-11.28|0|0|-33.31|-23.05|3.23|2|8.97|15.15|2.47|1.6|0|0|128020134|664853000|107408000|816679900|1481629383|1460648270|18022794|10.51|0.46|354
2026-10-11 19:21:52|russ2000_0636|SXC|42|202006|202006|33|201106|201909|33.43|16.15|1.08|0.66|0.54|0.2|1.81|0.59|1.77|1.59|4.06|28.83|2.97|6.88|1.25|-11.07|3.22|5|3.52|1.8|1.08|0.82|0|0|148153051|81100000|1347600000|1007960700|288860669|289321000|2099576|3.49|-43.89|1171
2026-10-11 19:21:52|russ2000_0637|CNSL|65|202006|202006|56|200609|202009|83.55|17.41|3.27|1.98|1.21|0.31|5.38|1.14|7.52|6.08|6.82|4.75|10.57|0|1.15|0.9|3.46|6|6.91|8.21|0.86|1.31|0|0|28225825|45876000|1793340000|2601447000|417890044|406995160|2304811|5.72|23.73|3400
2026-10-11 19:21:52|russ2000_0638|UBSH|0|||-178|202706|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2026-10-11 19:21:53|russ2000_0639|RGR|146|202006|202006|123|198912|202009|26.1|23.16|1.47|1.86|1.69|2.54|3.04|3.43|0|0|5.64|1.18|4.13|1.73|21.61|16.21|3.36|8|7.92|9.59|0.57|0.25|0|0|45486538|226583000|65545000|843291300|1070049244|1086403428|18920608|61.16|46.46|1580
2026-10-11 19:21:53|russ2000_0640|SCHL|125|202006|202006|112|199112|201912|46.7|87|0.83|0.4|0.75|0.5|2.28|0.64|0.48|0.19|4.87|0.12|1.52|3.01|5.51|-1.94|4.28|8|5.63|1.18|0.89|0.82|0|0|108088696|355500000|669400000|576544600|717589328|719957000|5815978|20.99|-44.41|8300
2026-10-11 19:21:53|russ2000_0642|VRTU|61|202006|202006|53|200706|202009|43.27|39.47|1.45|1.33|1.62|1.19|2.8|3.65|0.18|0.85|-1.12|0.4|0|0|8.2|4.66|5.48|7|2.3|1.54|1.82|1.21|0|0|142717091|289312000|143925000|1724106100|1471302895|1464666110|36491984|48.55|30.4|22716
2026-10-11 19:21:53|russ2000_0643|AMAG|143|202006|202006|90|199406|201612|99.2|89.23|41.16|1.56|50.16|1.09|2.84|1.28|0.18|1.14|-4.54|-1.48|0|0|-20.57|-41.55|2.16|6|10.49|29.39|0.89|1.95|0|0|136222514|147115000|25038000|486610800|324324440|322918200|3926168|9.4|-18.61|440
2026-10-11 19:21:53|russ2000_0644|BYD|107|202006|202006|103|199406|202003|33.82|10.95|2.04|2.74|0.88|1.35|2.44|3.33|3.76|4.89|-4.64|-6.56|1.06|0.96|1.35|-3.61|2.61|5|5.61|4.93|1.53|2.14|0|0|164611121|1308347000|3519892000|6961939100|3418405650|3475857330|42992732|30.69|28.14|24300
2026-10-11 19:21:54|russ2000_0645|SAIA|72|202006|202006|69|200306|202009|23.27|30.17|0.72|1.94|0.63|1.89|1.88|3.78|0.42|0.18|4.66|0.72|0|0|6.43|11.18|4.22|5|4.2|3.14|1.07|1.4|0|0|9985042|29280000|1241104000|3437551800|3305992784|3359118670|21577960|126.43|37.8|10400
2026-10-11 19:21:54|russ2000_0646|SEB|144|202006|202006|133|198706|202009|34.24|85.33|0.51|0.44|0.44|0.47|1.17|0.97|0.47|0.29|0.35|1.08|0.33|0.32|8.22|0.87|1.8|3|0.68|0.39|1.02|0.72|0|0|379554283|1257000000|1908000000|3034829800|3292829752|3292829752|3159222|2836.69|-35.16|13100
2026-10-11 19:21:54|russ2000_0647|AEIS|98|202006|202006|95|199612|202009|36.63|35.31|2.12|2.02|2.45|2.07|2.9|3.21|0.27|0.46|-0.96|-2.27|0|0|5.9|6.86|3.78|7|4.54|2.61|2.43|1.55|0|0|167126031|383366000|215328000|2248716900|2300649750|2308633740|18415775|60.03|9.45|10917
2026-10-11 19:21:54|russ2000_0648|CSGS|98|202006|202006|94|199703|202009|21.69|16.91|2.73|1.56|2.6|1.29|39.62|3.42|2.09|0.89|4.47|3.91|2|2.25|10.49|10.22|4.26|8|5.34|4.67|1.04|0.72|0|0|157254278|171202000|201993000|1544662500|1361242000|1327416700|8007977|41.15|-19.82|4339
2026-10-11 19:21:54|russ2000_0649|COR|45|202006|202006|33|201206|202009|82.85|60.72|8.14|11.45|5.06|7.54|9.93|44.71|2.42|14.12|-27.28|-4.23|3.34|4.06|2.89|4.48|3.68|5|4.61|1.71|0.68|-0.03|0|0|10503071|2686000|176165000|6743069200|5113365348|4807958460|39231497|120.22|-0.07|464
2026-10-11 19:21:54|russ2000_0650|QLYS|38|202006|202006|31|201212|202009|164.42|48.05|7.61|10.16|9.05|11.68|7.28|9.57|0|0|1.63|2.85|0|0|13.27|22.03|6.76|8|5.39|14.22|0.19|0.5|0|0|196114514|347831000|106028000|3555625900|3853292553|4010471190|38304860|98.01|33.24|1386
2026-10-11 19:21:54|russ2000_0651|FSS|146|202006|202006|119|199012|202009|22.82|17.72|1.2|1.64|1|1.53|2.61|2.7|0.69|0.37|2.35|1.91|2.36|1.08|7.52|11.93|2.75|7|3.05|1.16|1.18|0.54|0|0|19356780|73600000|239600000|1937687400|1767387375|1793025000|9533513|29.25|-10.66|3600
2026-10-11 19:21:55|russ2000_0653|USD|0|||-178|202706|198200|0|0|0|0|0|0|0|0|0|0|0|0|0.68|0.33|0|0|0|0|0|0|2.25|2.13|0|0|0|0|0|0|0|0|3890166|75.52|70.74|
2026-10-11 19:21:55|russ2000_0654|CHFC|0|||-178|202706|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2026-10-11 19:21:55|russ2000_0655|RGEN|144|202006|202006|60|200509|202009|112.64|259.64|9.46|25.07|10.97|26.29|3.69|7.19|0.05|0.22|-4.27|-2.43|0|0|-11.58|2.5|2.82|4|3.5|2.55|1.22|0.77|0|0|59604063|560364000|76281000|7584185500|7745097546|7864767240|51669580|147.54|92.38|761
2026-10-11 19:21:55|russ2000_0656|ENSG|62|202006|202006|52|200709|202009|17.21|23.05|0.81|1.37|0.71|1.45|2.19|4.09|0.52|0.21|-0.64|2.82|1.08|0.35|10.79|14.11|4.04|4|3.03|1.58|0.8|0.97|0|0|46991071|218095000|1813123000|2856532800|3067260300|3148627860|14066471|57.06|28.08|24500
2026-10-11 19:21:55|russ2000_0657|FFBC|147|202009|202009|111|199212|202009|16.89|7.69|3.47|-1.26|3.79|2.06|1.92|0.5|0.68|0.6|3.06|19.11|3.18|7.17|8.09|4.23|0|0|2.3|1.35|0.75|1.16|4084413000|11567430000|642174759|3250897000|209474000|-774765200|1176487599|1176594444|5413498|12.005|-50.95|2123
2026-10-11 19:21:55|russ2000_0658|JBT|54|202006|202006|49|200806|202009|23.95|22.1|1.24|1.88|1.09|1.62|8.31|5.01|0.72|1.09|0.14|-1|1.02|0.42|14.56|10.73|5.86|7|3.42|6.16|1.33|1.35|0|0|32145098|58000000|262200000|3641981700|3052252840|3078400000|14976211|96.2|-0.74|6400
2026-10-11 19:21:56|russ2000_0659|SFNC|131|202009|202009|119|199012|202009|14.17|6.86|1.82|-1.76|2.83|1.87|1.33|0.59|0.37|0.59|1.42|9.66|2.43|4.23|7.57|5.62|0|0|2.16|2.97|1.08|0.68|3421760853|16246647000|615061302|5133480000|470491000|-1568901200|1728572349|1741010597|7463929|15.855|-36.33|3270
2026-10-11 19:21:56|russ2000_0660|CONE|36|202006|202006|17|201606|202009|371.99|420.41|9.37|11.19|5.96|7.97|2.76|3.39|1.31|1.28|-6.47|-0.3|3.07|2.87|-0.5|0.38|2.96|3|4.27|5.45|0.73|0.52|0|0|94065714|70700000|219800000|11270830200|8183208587|8102471000|63340071|70.03|-7.94|452
2026-10-11 19:21:56|russ2000_0661|AAON|121|202006|202006|119|199012|202009|22.35|44.96|1.93|6.12|1.93|6.3|4.79|9.65|0.66|0|3.37|1.54|1.04|0.59|20.05|23.75|3.37|8|3.24|7.59|1.05|0.27|0|0|12483264|61284000|206093000|3052990700|3147104525|3178211600|11918868|60.25|31.15|2290
2026-10-11 19:21:56|russ2000_0663|DIOD|135|202006|202006|117|199106|202009|46.8|20.49|1.47|2.31|1.64|2.42|2.62|2.5|0.35|0.31|-1.37|-1.24|0|0|10.89|9.66|2.82|6|3.51|1.96|2|0.93|0|0|120741702|506858000|450615000|2762882200|2912735325|2967520050|16439377|56.45|40.6|7271
2026-10-11 19:21:56|russ2000_0664|ESE|123|202006|202006|112|199209|202009|65.85|15|1.53|2.74|1.45|2.69|1.58|2.35|0.2|0.16|1.41|1.17|0.73|0.4|4.72|13.77|2.59|6|3.06|0.69|0.95|0.82|0|0|28893700|104739000|159812000|2090797400|2097597112|2105355040|7759091|80.56|1.26|3239
2026-10-11 19:21:56|russ2000_0666|CUB|146|202006|202006|123|198909|202006|47.69|218|0.75|1.77|0.72|1.24|1.58|2.04|0.26|0.98|1.11|-5.07|1.31|0.45|6.71|-1.2|2.77|6|2.56|12.69|0.89|0.59|0|0|95153147|109793000|242688000|2611002900|1820662830|1820662830|35518453|58.17|-17.41|6200
2026-10-11 19:21:57|russ2000_0668|CIR|83|202006|202006|70|200009|201803|43.63|58.44|1.12|1.14|0.97|0.64|1.57|2|0.42|2.12|2.38|20.8|0.43|0|2.59|-22.39|3.61|5|3.45|3.07|1.56|3.18|0|0|61745000|125421000|167194000|979918200|545647176|553604940|3036734|27.29|-27.16|3200
2026-10-11 19:21:57|russ2000_0669|NP|66|202006|202006|56|200606|202006|17.23|13.82|1.19|1.18|0.89|0.76|2.53|1.79|1.16|1.07|3.45|1.43|2.22|4.88|7.19|-0.57|3.44|5|4.62|1.19|1.3|1.38|0|0|24536508|26200000|340500000|995363800|640156200|639965700|4001712|38.1|-41.11|2324
2026-10-11 19:21:57|russ2000_0670|ISCA|0|||-178|202706|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2026-10-11 19:21:57|russ2000_0671|LTXB|0|||-178|202706|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2026-10-11 19:21:57|russ2000_0673|ADTN|110|202006|202006|101|199406|201909|47.33|141.25|3.34|0.89|5.93|1.05|4.07|1.37|0.11|0|6.14|4.27|1.82|3.46|12.75|-16.53|4.17|8|5.62|2.07|0.88|1.25|0|0|130288056|78092000|65194000|420191600|491799035|494844770|2520691|10.255|-9.61|1790
2026-10-11 19:21:57|russ2000_0675|BPFH|109|202009|202009|105|199406|202009|26.69|11.27|3.77|-2.16|2.86|1.47|1.81|0.57|1.3|0.48|-0.65|38.98|1.99|7.99|4.16|3.05|0|0|4.78|1.31|0.95|1.07|3345174600|7827719000|434780657|1557590000|137786000|-700945600|454045392|454639896|4747676|5.52|-51.85|779
2026-10-11 19:21:58|russ2000_0676|DENN|123|202006|202006|72|200209|202009|19.21|11.88|1.21|2.64|0.76|1.57|196.46|337.86|-87.54|-1.41|6.42|15.73|0|0|6.67|50.53|4.04|6|3.05|5.32|1.26|3.11|0|0|36979212|23317000|253600000|989578700|583830320|583589280|15669344|10.48|-54.34|4000
2026-10-11 19:21:58|russ2000_0678|BLX|114|202006|202006|111|199212|202009|11.74|6.26|22.42|9.65|6.24|4.25|17.56|0.49|3.58|2.55|5|7.17|5.29|10.68|2.36|1.98|0|0|1.34|0.63|1.31|1.76|1854397510|2889334000|569626956|2021365000|17109000|1091116800|482014800|481796100|1397698|12.15|-39.07|177
2026-10-11 19:21:58|russ2000_0679|ARI|42|202006|202006|39|201012|202009|18.7|112.38|11.49|7.09|7.74|4.95|0.91|0.56|0.47|0.52|-8.27|11.4|10.79|17.35|6.35|0.89|0|0|4.81|3.38|0.64|1.72|12072500|41390000|129899452|487165000|0|2071903300|1333457932|1636932463|11418007|8.99|-53.01|
2026-10-11 19:21:58|russ2000_0680|PRTA|34|202006|202006|-178|202706|198200|0|0|323.16|78.27|520|497.17|2.97|1.69|0|0|-7.97|0|0|0|-28.24|-33.54|0|0|8.53|3.36|2.62|1.08|0|0|348216710|333942000|23785000|62378200|396320202|396316230|2932422|9.93|27.31|51
2026-10-11 19:21:58|russ2000_0681|FTK|82|202006|202006|60|200412|201912|28.24|8.38|2.09|1.99|1.75|2.48|4.02|1.86|0.42|0.05|-1.03|-1.53|0|0|-7.38|-74.84|3.34|1|12.77|5.45|1.8|2.12|0|0|10940165|59926000|10439000|138986400|207793428|187539400|1773742|2.84|10.2|174
2026-10-11 19:21:58|russ2000_0682|IRBT|61|202009|202009|57|200606|202009|43.22|23.04|1.62|1.59|1.94|1.82|3.78|2.72|0|0|0.97|1.18|0|0|10.63|22.91|6.54|10|16.86|37.9|1.37|1.49|0|0|146923513|357336000|123482000|1932091800|2173764720|2215767960|45098863|77.64|23.07|1120
2026-10-11 19:21:59|russ2000_0684|RP|46|202006|202006|41|201006|202009|541.83|115.76|5.71|6.01|4.93|5.25|13.52|3.77|0.75|0.76|-1.91|-6.44|0|0|3.96|2.25|6.12|6|4.17|4.98|1.22|0.77|0|0|108830116|638556000|283594000|6417422900|5878703600|5778640560|46667999|57.64|-6.22|7000
2026-10-11 19:21:59|russ2000_0686|IIVI|138|202006|202006|118|199006|201912|25.47|39.29|2.06|2.53|2.07|1.47|2.34|2.05|0.21|1.09|-0.61|-7.96|0|0|9.6|-1.75|3.03|5|2.82|15.25|1.28|1.04|0|0|78429156|493046000|1214772000|5974419600|4212123552|3709901520|71541978|40.56|15.19|22969
2026-10-11 19:21:59|russ2000_0687|SAH|94|202006|202006|89|199712|202003|12.53|4.09|0.31|0.3|0.12|0.18|1.37|2.3|2.44|1.83|6.12|7.34|1.9|0.99|2.43|-3.95|4.43|8|7.19|8.21|1.84|3.48|0|0|28742685|115724000|1492796000|2914476100|1681518806|1704218250|12785578|39.11|36.04|9300
2026-10-11 19:21:59|russ2000_0688|ARCB|118|202006|202006|114|199203|202009|42.15|29.85|0.34|0.27|0.31|0.3|1.39|1.04|0.66|0.69|-0.23|-5.35|0.83|0.99|4.88|2.47|2.26|3|6.25|3.03|1.35|1.33|0|0|107938619|574009000|741875000|762949800|789035816|814331080|6363368|31.06|2|13000
2026-10-11 19:21:59|russ2000_0689|SYKE|102|202006|202006|98|199603|202009|64.53|17.49|0.97|0.79|1.14|0.86|2.52|1.6|0.12|0.06|1.06|5.23|0|0|7.2|8.35|5.14|9|2.42|2.94|1.2|0.88|0|0|145430332|129050000|308088000|1296643800|1376690350|1387860600|7620098|34.37|12.06|54900
2026-10-11 19:21:59|russ2000_0690|NEWM|0|||-178|202706|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2026-10-11 19:22:00|russ2000_0693|CROX|60|202006|202006|57|200606|202009|50.41|23.66|1.72|2.48|2.18|2.45|6.88|18.03|0.26|1.75|2.89|2.65|0|0|10.1|33.45|6.82|10|12.02|3.65|1.15|2.79|0|0|149814333|151370000|235626000|2952986300|2830950000|2853513720|48264190|41.94|52.54|3803
2026-10-11 19:22:00|russ2000_0695|NCMI|58|202006|202006|53|200706|202009|84.3|20.88|4.32|3.83|2.09|0.65|317.52|320.4|-1.98|-2.53|6.92|9.82|7.42|18.42|4.89|1.29|5.9|7|3.86|7.24|0.85|2|0|0|64410909|246900000|29900000|1248814600|211770815|211759140|2393174|2.715|-69.7|531
2026-10-11 19:22:00|russ2000_0696|RNST|122|202006|202006|114|199203|202009|15.4|12.67|2.69|0.11|2.91|2.19|1.36|0.63|0.5|0.34|1.87|3.78|2.82|3.78|6.85|3.48|0|0|2.86|2.42|0.66|1.39|3010948543|11846358000|362551224|1920397000|302380000|3196000|1281792330|1285066283|6453085|22.815|-35.52|2527
2026-10-11 19:22:00|russ2000_0697|TRNO|42|202006|202006|31|201212|202009|72.54|49.27|17.89|22.67|13.64|20.57|1.52|2.36|0.39|0.29|-16.57|-1.99|2.53|1.97|1.43|3.7|1.77|2|2.04|1.04|0.66|0.49|0|0|43594585|148269000|386405000|4064424100|3753621668|3737518754|18724618|54.94|7.18|24
2026-10-11 19:22:00|russ2000_0698|HA|106|202006|202006|97|199603|202006|17.75|16.99|311.23|0.33|457.3|0.29|2.27|0.72|1.29|1.03|7.48|3.04|2.42|3.72|-52.54|-7.13|3.46|2|4.65|8.99|1.44|2.76|0|0|262347058|760930000|2860759000|683439000|592894885|592566190|12275712|12.89|-50.82|7418
2026-10-11 19:22:00|russ2000_0699|ACCO|82|202006|202006|61|200506|202009|30.22|6.93|1|0.81|0.49|0.32|1.69|0.79|-9.12|1.44|2.12|9.99|0.49|4.36|3|4.98|3.83|5|6.83|5.28|2.15|2.12|0|0|56038667|128800000|334400000|1444158700|585665020|590240000|3591118|6.2|-39.92|7000
2026-10-11 19:22:01|russ2000_0700|BKS|0|||-178|202706|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2026-10-11 19:22:01|russ2000_0701|WNC|122|202006|202006|114|199109|202003|25.97|4.35|0.7|0.51|0.56|0.33|3.46|1.55|1.19|1.16|0.32|10.08|1.14|2.78|-4.57|-6.7|2.28|5|10.18|18.89|1.76|1.72|0|0|49373672|135993000|218637000|960054300|632756956|632373040|6182481|11.96|-17.57|6900
2026-10-11 19:22:01|russ2000_0702|JOE|130|202006|202006|122|199003|202009|65.48|37.45|8.04|10.91|7.76|9.62|3.2|2.35|0.33|0.56|2.72|1.22|0.36|0|4.2|3.99|1.39|2|7.76|10.45|1.03|1.08|0|0|128694381|106039000|20172000|1456631600|1214745975|1215137945|3479961|20.63|20.43|55
2026-10-11 19:22:01|russ2000_0703|BGG|0|||-178|202706|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2026-10-11 19:22:01|russ2000_0705|STMP|86|202006|202006|62|200503|202009|46.62|45.87|64.64|6.09|67.36|6.25|4.11|5.57|0.05|0|4.96|1.32|0|0|5.99|13.75|4.82|9|7.45|5.88|0.7|-0.45|0|0|97040977|275053000|49108000|3694946100|3933474320|4275230760|85396584|225.88|205.9|1313
2026-10-11 19:22:01|russ2000_0706|VRTS|50|202006|202006|40|201009|202009|25.39|20.68|2.94|5.59|2.31|1.89|3.11|1.6|1.1|3.63|-4.42|-3.6|1.9|1.95|-12.45|1.86|1.5|1|5.39|1.54|1.73|1.58|0|0|217864217|245589000|16068000|3205190100|1051082102|1082720300|6335438|137.14|22.54|578
2026-10-11 19:22:01|russ2000_0707|UCBI|83|202009|202009|78|200103|202009|17.91|9.06|3.63|-2.72|4.59|2.46|1.96|0.9|1.01|0.17|-6.11|7.68|1.18|4.32|1.15|7.71|0|0|4.1|1.98|0.93|1.22|6119802000|14603376000|1110102771|3736087000|211885000|-1846636100|1442074815|1451963250|10992284|16.65|-36.86|2297
2026-10-11 19:22:02|russ2000_0708|NNI|70|202006|202006|67|200312|202009|28.22|19.64|35.63|20.36|2.11|2.25|1.53|1|24.43|8.44|13.53|28.32|1.22|1.32|0.71|0.53|0|0|1.47|0.44|1.04|1.07|0|0|167014000|209765000|350043000|21845907600|2330378992|2378862312|4675906|60.68|-7.49|6600
2026-10-11 19:22:02|russ2000_0709|STBA|123|202009|202009|114|199203|202009|21.43|22.46|5.28|1.83|4.68|2.05|1.82|0.59|0.62|0.17|3.46|14.85|3.21|5.92|7.9|1.29|0|0|3.43|2.44|0.65|0.58|2719044008|7633818000|195754918|308489000|56441000|526948200|694360804|694360804|2957920|17.69|-51.57|1201
2026-10-11 19:22:02|russ2000_0711|RUSHA|103|202009|202009|73|200206|202009|18.6|18.36|0.51|0.56|0.28|0.36|1.4|1.56|1.9|0.96|7.96|10.6|1.27|1.05|4.28|3.71|3.59|7|3.82|1.16|1.59|1.31|0|0|99524330|259543000|1284810000|2909505600|1834455744|1891969360|5639124|33.52|31.62|7244
2026-10-11 19:22:02|russ2000_0712|MDXG|52|202006|202006|17|201409|201812|379.74|4.19|13.47|2.56|12.48|2.45|13.66|30.66|0.34|2.85|0|-1.74|0|0|-21.76|-8.72|7.22|10|19.91|53.48|0.16|2.27|0|0|22975084|48189000|13731000|717386600|705074790|686558825|922159|6.35|27.61|696
2026-10-11 19:22:02|russ2000_0713|UBNT|0|||-178|202706|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2026-10-11 19:22:02|russ2000_0714|TRNX|55|201909|201909|2|201009|201103|660.68|874.18|242.35|0.43|199.69|0.01|38.98|0.15|0.33|0.09|-27.35|-103.7|0|0|-112.6|-80.48|0|0|3.81|1.93|-0.12|2.04|0|0|1568128|536000|20275000|8158400|3266251|477617|51656|0.0285|-98.38|87
2026-10-11 19:22:03|russ2000_0715|ALX|146|202006|202006|125|198906|202009|44.88|27.75|18.14|9.01|12.5|6.22|17.27|5.55|9.62|4.97|4.89|5.01|1.09|7.34|10.23|3.74|0|0|1.81|1.54|0.76|0.67|0|0|243007991|446970000|756736000|1995757300|1252412106|1255649010|2873488|245.22|-29.62|69
2026-10-11 19:22:03|russ2000_0717|OMER|48|202006|202006|-178|202706|198200|0|0|169.76|7.33|151.49|4.98|38.56|101.26|-1.48|-1.01|-12.01|-8.24|0|0|-294.7|-453.17|5.79|10|14.93|20.13|2.31|0.22|0|0|37287674|16088000|29712000|751026900|535891297|535865739|14302692|9.83|-41.65|258
2026-10-11 19:22:03|russ2000_0719|FOE|146|202006|202006|122|198912|202006|55.31|118.4|0.92|2.59|0.67|1.48|2.42|2.91|1.06|2.37|1.9|0.8|2.03|0|3.1|-0.65|2.52|4|3.24|7.36|1.61|1.3|0|0|36678574|62031000|311332000|1799132900|1019909920|1028294800|3935453|12.4|4.55|5922
2026-10-11 19:22:03|russ2000_0721|UEIC|118|202006|202006|111|199212|202009|40.08|17.82|1.24|0.79|1.51|0.81|3.02|1.86|0.1|0.26|1.96|2.09|0|0|6.32|8.53|3.66|7|3.57|1.65|1.12|0.73|0|0|40970189|58832000|101292000|538135500|525427602|534058740|2908573|37.74|-25.85|4347
2026-10-11 19:22:03|russ2000_0722|SFL|66|202006|202006|61|200412|202003|9.92|11.41|8.18|4.89|3.88|1.74|1.71|0.94|2.24|1.7|9.53|9.64|10.79|16.3|5.65|-1.84|1.55|2|5.23|3.69|1.17|1.17|0|0|147164415|187444000|2970986000|2297907500|1071189960|1071189960|5199331|8.88|-37.86|11
2026-10-11 19:22:03|russ2000_0723|LNN|135|202006|202006|125|198906|202009|35.94|27.09|1.51|2.22|1.62|2.28|3.07|3.5|0.1|0.39|2.82|1.37|0.86|1.26|15.54|9.76|2.91|7|9.74|2.91|0.69|0.31|0|0|53288500|140914000|107038000|1056079300|1047508464|1052071760|4777745|96.68|4.12|1125
2026-10-11 19:22:04|russ2000_0724|LORL|82|202006|202006|57|200512|202003|37.56|5.4|18.32|9.64|20.05|11.26|5.04|3.92|-0.17|0|0|0|0|0|-23.85|76.49|1.13|2|1.83|3.18|1.17|2.46|0|0|181571145|81626000|671000|491558800|700627920|702535050|3631183|22.65|-44.84|19
2026-10-11 19:22:04|russ2000_0725|KRG|69|202006|202006|55|200406|201803|129.77|108.74|10.11|7.37|4.03|3.42|1.3|0.78|-2.23|1.08|-5.12|16.36|6.85|8.7|0.26|-0.36|1.48|2|3.08|4.94|1.14|1.45|0|0|30979768|229975000|27000000|2089668200|1029696289|1029246225|7350891|12.23|-29.36|133
2026-10-11 19:22:04|russ2000_0726|LL|58|202006|202006|52|200709|202009|29.8|18.86|0.97|0.56|1|0.62|5.88|3.44|-7.68|0.57|5.99|11.63|0|0|10.39|13.22|7.24|10|20.1|9.95|1.48|3.03|0|0|34122764|126737000|218408000|598353400|636186600|637068600|21255194|22.05|124.15|2200
2026-10-11 19:22:04|russ2000_0727|GLOG|37|202006|202006|29|201203|201906|77.28|180|10.33|6.54|4.39|0.31|1.43|0.4|2.49|5.37|-13.83|-10.03|4.97|15.27|0.59|-2.79|1.67|2|3.77|6.17|0.71|1.73|0|0|264081806|172914000|5108757000|4392511200|249199204|211822546|1550115|2.62|-78.91|1817
2026-10-11 19:22:04|russ2000_0729|BANR|99|202009|202009|34|201203|202009|17.81|9.98|1.47|-1.74|3.4|2.08|1.27|0.7|1.32|0.22|2.7|21.38|1.76|5.07|2.42|5.4|0|0|3.48|2.39|1.18|1.46|3747217566|12215341000|490935596|2463922000|171576000|-971770600|1095871743|1100821539|5515003|31.17|-42.75|2198
2026-10-11 19:22:04|russ2000_0730|NR|125|202006|202006|116|199012|201912|165.1|40.87|1.91|0.3|1.61|0.14|1.94|0.19|0.59|0.27|-0.89|6.85|0|0|3.05|-8.14|1.9|3|3.76|1.42|1.04|4.77|0|0|25688017|42942000|330758000|199835500|95177565|94480050|656630|1.05|-86.22|2200
2026-10-11 19:22:05|russ2000_0731|SNHY|0|||-178|202706|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2026-10-11 19:22:05|russ2000_0732|AMBC|116|202006|202006|22|201309|201903|4.58|4.45|9.91|4.96|2.81|1.84|0.85|0.55|1.99|6.43|33.9|54.65|0|0|-24.53|-4.08|0|0|5.75|6.62|1.86|1.81|0|0|3738616342|5968000000|0|1534490900|584971991|589548759|3898995|12.77|-35.16|104
2026-10-11 19:22:05|russ2000_0733|TPC|146|202006|202006|131|198609|201906|20.04|7.38|0.19|0.24|0.15|0.12|1.1|0.38|1.07|0.56|-5.29|2.01|0.63|0|2.5|-1.31|1.63|2|3.51|7.1|1.52|1.5|0|0|143728016|182599000|504722000|1198128600|565084569|566906550|3522208|11.13|-22.33|9100
2026-10-11 19:22:05|russ2000_0734|PJC|0|||-178|202706|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2026-10-11 19:22:05|russ2000_0735|PE|30|202006|202006|24|201403|202003|88.34|7.76|11.49|4.02|7.37|1.68|3.91|1.02|0.81|0.82|0|0|1.92|1.92|-2.68|-44.52|1.92|2|4.95|8.86|0.27|3.55|0|0|261583148|2265000|7608077000|7179085800|3864411720|3528252000|68430909|9.36|-44.29|496
2026-10-11 19:22:05|russ2000_0736|REXR|33|202009|202009|23|201412|202009|246.7|99.76|18.54|22.48|12.44|17.46|1.7|2.14|-1.06|0.31|-16.32|-8.51|2.3|1.81|1.41|2.25|1.96|2|2.02|3.71|0.74|0.51|0|0|72217938|243619000|0|6747408400|5680686388|5683201160|42624761|45.89|4.3|123
2026-10-11 19:22:06|russ2000_0737|MGRC|146|202006|202006|123|198912|202009|15.33|14.47|2.89|2.9|2.29|2.43|2.44|2.29|0.76|0.42|3.63|4.16|2.63|2.59|9.97|11.08|2.22|6|1.74|0.75|0.75|1.31|0|0|966903|694000|1103291000|1667070600|1435225150|1458226890|6030617|59.59|-14.37|1099
2026-10-11 19:22:06|russ2000_0739|IRDM|52|202009|202009|41|200809|201812|45.55|14.55|4.52|8.25|2.81|5.61|1.09|2.27|0.83|1.14|-12|-1.16|0|0|2.69|-4.95|2.83|4|12.45|4.82|0.96|0.59|0|0|245378573|182702000|2981370000|4696230100|3213356690|3224953600|17697098|24.11|19.64|512
2026-10-11 19:22:06|russ2000_0740|GLRE|62|202006|202006|43|200703|201712|27.69|18.11|2.65|0.7|3.19|0.52|1|0.56|0.03|0.22|-0.75|2.96|0|0|-1.15|-11.63|0|0|3.17|3.93|0.81|1.45|11058844|4644000|49096182|7318000|1088000|323841800|239728657|240777191|933314|6.73|-36.76|40
2026-10-11 19:22:06|russ2000_0741|BMI|147|202009|202009|123|198912|202009|24.46|41.21|1.49|4.42|1.39|4.64|2.89|5.46|0.35|0|2.27|1.35|2.19|1.08|10.68|14.26|3.7|8|3.1|5.91|0.79|0.51|0|0|6490565|93901000|82435000|1839287000|1903410975|1910144085|9952707|65.37|21.73|1567
2026-10-11 19:22:06|russ2000_0742|CONN|72|202006|202006|66|200309|202003|36.25|2.78|1|0.71|0.66|0.21|1.58|0.59|0.91|1.44|-3.42|24.95|0|0|6.65|-1.23|5.2|8|17.81|9.52|1.63|3.29|0|0|26193044|6385000|458346000|1050760000|296693124|296795993|5294042|10.185|-59.77|4425
2026-10-11 19:22:06|russ2000_0743|EBS|66|202006|202006|56|200609|202009|51.95|32.5|2.43|4.58|2.59|4.14|2.12|4.38|0.33|0.66|-1.08|-0.21|0|0|8.44|9.02|5.89|8|4.97|4.14|1.05|1.06|0|0|166080276|268800000|580100000|5763786800|5242919000|5302385000|56865426|99.11|104.51|1834
2026-10-11 19:22:07|russ2000_0744|GSAT|62|202006|202006|49|200609|201812|62.48|51.78|15.68|6.58|9.21|3.82|4.52|1.1|0.23|0.78|-16.97|2.93|0|0|-11.81|-9.12|1.33|3|3.46|1.57|1.81|1.38|0|0|23254390|12070000|769189000|875131100|551195634|550761420|759719|0.33|-15.43|336
2026-10-11 19:22:07|russ2000_0746|AKS|0|||-178|202706|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2026-10-11 19:22:07|russ2000_0747|MNTA|0|||-178|202706|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2026-10-11 19:22:07|russ2000_0748|SHEN|82|202006|202006|79|200012|202009|33.29|33.52|3.08|4.57|2.52|3.71|2.9|4.61|0.9|1.38|0.29|0.97|1.42|0.65|7.52|5.86|3.96|6|2.34|1.42|1.1|0.14|0|0|38930538|143712000|1079924000|2775760500|2215173620|2225393670|6601822|44.435|42.17|1130
2026-10-11 19:22:07|russ2000_0749|STC|147|202009|202009|143|198412|202009|37.38|11.66|0.26|0.42|0.31|0.52|0.89|1.24|0.13|0.11|1.55|2.86|1.64|2.74|6.13|10.55|0|0|3.75|2.43|0.9|1.59|0|0|303225659|402848000|233864000|873817900|1168421870|1168421870|14168906|43.73|12.74|5300
2026-10-11 19:22:07|russ2000_0750|IMGN|127|202006|202006|1|199912|200003|556.34|704.7|31.16|4.66|33.49|7.57|9.01|36.9|0.02|-0.09|-5.74|-12.17|0|0|-310.8|-1427.16|1.45|1|5.13|9.94|1.94|1.47|0|0|95076728|219506000|20766000|403076200|674071560|627674400|7866800|3.6|48.76|75
2026-10-11 19:22:08|russ2000_0751|LBY|0|||-178|202706|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2026-10-11 19:22:08|russ2000_0752|AMSF|62|202006|202006|57|200606|202009|13.78|12.2|1.14|1.43|1.92|3.13|1.85|2.38|0.08|0|6.88|8.29|1.32|1.85|14.3|20.05|0|0|2.82|1.19|0.82|0.31|0|0|308495847|599370000|6385000|501729500|1133575704|1133845448|4568207|58.64|-13.3|431
2026-10-11 19:22:08|russ2000_0754|FCF|114|202006|202006|111|199212|202009|20.68|8.77|5.82|-0.77|3.5|2.11|1.5|0.7|1.61|0.31|2.97|16.01|3.92|5.64|4.04|5.53|0|0|3.29|1.78|0.74|0.96|3745002982|7782201000|376360974|1359873000|134780000|-276496800|759547098|759657006|5730716|7.74|-41.72|1571
2026-10-11 19:22:08|russ2000_0755|FRME|134|202006|202006|123|198912|202009|14.52|8.22|3.63|-1.33|3.29|2.73|1.35|0.69|0.74|0.38|2.8|5.98|3.09|4.49|6.03|6.6|0|0|1.61|0.75|0.71|1.09|2783112387|10965988000|327259379|2500373000|112548000|-632696200|1245903780|1249310616|5213856|23.16|-38.46|1891
2026-10-11 19:22:08|russ2000_0756|HOS|0|||-178|202706|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2026-10-11 19:22:08|russ2000_0757|CPS|58|202006|202006|38|201009|202003|14.96|2.78|0.46|0.36|0.35|0.09|1.61|0.38|2.29|1.76|5.51|4.53|0|0|0.91|-19.13|3.64|2|3.28|7.82|1.23|3.14|0|0|241752296|388035000|994667000|888507100|223171061|223447150|2688355|13.21|-67.69|28000
2026-10-11 19:22:09|russ2000_0759|VG|66|202006|202006|32|201109|201909|70.88|413.61|1.43|2.46|1.09|2.04|3.27|4.59|-0.07|0.97|0.82|0.24|0|0|-8.58|-3.34|6.87|9|4.04|5.87|0.55|0.99|0|0|103939250|47565000|71492000|2996003400|2513459200|2512742400|27124050|10.24|-21.2|2264
2026-10-11 19:22:09|russ2000_0760|HEES|60|202006|202006|57|200606|202009|20.29|31.64|1.41|1.32|0.78|0.53|4.87|2.65|2.6|3.87|3.07|12.16|4.94|5.6|4.65|1.55|4.28|6|3.51|2.87|2.21|1.79|0|0|15066467|6251000|1425961000|1700396600|772497234|776661570|6601807|21.51|-23.7|2432
2026-10-11 19:22:09|russ2000_0762|WAIR|0|||-178|202706|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2026-10-11 19:22:09|russ2000_0763|SCL|146|202009|202009|115|199112|202009|17.69|23.84|0.6|1.44|0.48|1.39|1.9|2.6|0.67|0.18|2.05|2.37|2.11|0.97|8.12|10.76|2.82|6|1.33|1.14|0.86|0.62|0|0|57653864|272877000|651686000|2614210200|2442155900|2532833000|8644521|109|12.3|2284
2026-10-11 19:22:09|russ2000_0764|EIG|59|202009|202009|55|200612|202009|9.94|10.61|1.4|0.99|1.54|1.26|2.47|0.75|0.13|0.03|6.23|13.48|1.46|3.29|16.02|7.59|0|0|2.81|3.02|0.84|-0.4|0|0|139687345|174900000|41600000|721838200|876454470|891487260|4974431|30.15|-31.77|704
2026-10-11 19:22:09|russ2000_0767|SMP|146|202006|202006|123|198912|202009|22.4|23.29|0.73|1.01|0.51|0.97|1.41|1.95|0.82|0.18|3.1|3.07|2.35|2.01|4.16|7.73|3.17|7|2.28|1.4|1.25|0.44|0|0|12570223|22510000|120558000|1066533600|997851595|1014389955|6119388|44.65|-8.03|4200
2026-10-11 19:22:09|russ2000_0768|TXMD|86|202006|202006|24|200112|200712|11.72|3.37|42.69|9.08|35.66|6.73|16.38|31.58|0.2|-2.59|-6.76|-32.64|0|0|-541.64|-102.59|3.35|6|20.58|31.48|14.74|2.4|0|0|40275733|113839200|12483500|568356500|438393984|437720682|4033341|1.61|-57.41|348
2026-10-11 19:22:10|russ2000_0769|NAVG|0|||-178|202706|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2026-10-11 19:22:10|russ2000_0770|WIRE|118|202006|202006|113|199206|202009|35.77|16.81|0.74|0.65|0.8|0.82|1.97|1.21|0.3|0|1.6|1.98|0.25|0.17|10.47|7.48|2.65|5|4.2|0.78|1.47|0.99|0|0|51135134|250383000|349529000|710022600|953313614|953327540|4543040|46.42|-17.52|1380
2026-10-11 19:22:10|russ2000_0772|NYMT|69|202006|202006|63|200406|202003|11.51|2.5|69.25|84.39|5.53|1.89|1.03|0.59|11.8|0.65|7.38|167.27|17.41|12.55|0.2|-3.05|0|0|4.41|1.85|0.86|3.08|0|0|557069825|1332505000|2157000|1561902300|1007832618|1067951940|8528310|2.67|-57.4|55
2026-10-11 19:22:10|russ2000_0773|TISI|138|202006|202006|107|199003|201612|37.25|103.29|0.87|0.5|0.63|0.19|1.8|0.89|0.86|1.49|0.36|3.33|0.24|0|3.97|-32.63|3.6|7|4.21|4.38|0.91|1.78|0|0|10947592|15550000|242815000|495544400|168451800|168454000|1718652|5.5|-69.53|5700
2026-10-11 19:22:10|russ2000_0775|MTRN|147|202009|202009|139|198512|202009|33.79|49.7|0.96|0.96|0.89|0.96|1.63|1.73|0.23|0.21|1.1|-0.88|1.39|0.88|4.16|3.75|2.61|6|2.55|1.75|1.61|1.99|0|0|19258985|117754000|356914000|1068465400|1057629419|1071401760|5725319|52.03|-15.21|2600
2026-10-11 19:22:11|russ2000_0776|MMSI|124|202006|202006|113|199112|202003|40.26|343.44|2.44|2.86|2.26|2.48|3.53|2.57|0.28|0.44|-2.9|-0.47|0|0|8.04|-2.17|3.56|6|2.81|6.38|1.12|1.43|0|0|12607309|49702000|462680000|2750417500|2413423500|2410161000|18715971|43.5|42.81|6355
2026-10-11 19:22:11|russ2000_0777|TPRE|34|202006|202006|27|201306|202003|15.81|3.59|2.2|0.26|2.15|0.91|0.92|0.48|0.06|0.08|-2.92|-0.27|0|0|3.65|-3.06|0|0|1.58|0.95|1.21|1.15|115723903|168910000|101474355|584809000|0|185475300|660108845|640821653|2233805|6.91|-30.43|35
2026-10-11 19:22:11|russ2000_0780|IRET|92|202006|202006|90|199803|202009|49.53|12.44|9.05|8.88|3.82|4.81|1.75|1.63|2.24|1.04|-1.31|-2.69|6.45|4.06|1.94|5.24|1.76|2|2.24|1.43|0.56|1.11|0|0|34808540|52714000|1277000|1651360800|853488618|886113180|3679400|66.54|-10.3|392
2026-10-11 19:22:11|russ2000_0782|EBIX|130|202006|202006|118|199103|202009|19.75|6.98|2.8|2.38|2.72|1.16|6.2|1.18|0.42|1.32|2.82|2.84|0.99|1.46|-41.12|6.8|3.64|6|10.02|25.49|2.1|2.51|0|0|27194958|108672000|63057000|1291973700|628462740|632584800|5327707|20.6|-51.07|7975
2026-10-11 19:22:11|russ2000_0783|TMP|138|202006|202006|119|199012|202009|16.66|11.98|2.36|-2.04|3.45|3.07|1.93|1.21|0.63|0.49|2.52|18.17|3.05|3.65|10.06|5.75|0|0|2.14|2.37|0.55|0.45|2069440484|6377521000|417989131|1814279000|89934000|-629037600|842566153|835947788|2508817|56.81|-29.98|1048
2026-10-11 19:22:11|russ2000_0784|ICFI|66|202006|202006|56|200609|202009|18.37|18.85|0.86|1.09|0.7|0.8|1.66|1.66|0.44|0.64|1.18|-0.89|0.77|0.91|8.32|6.17|5.98|8|1.93|1.21|0.65|0.77|0|0|7017183|9064000|200228000|1614240700|1166722150|1177338000|6682988|61.9|-25.99|7000
2026-10-11 19:22:12|russ2000_0785|LXU|145|202006|202006|123|198612|201709|21.52|3.84|0.92|2.22|0.41|0.17|1.99|0.27|3.32|1.08|-2.07|-35.12|0.25|0|4.35|-8.08|2.11|1|4.76|2.58|1.52|1.49|0|0|41023831|56513000|934336000|750050000|47493864|45682380|451369|1.62|-68.73|593
2026-10-11 19:22:12|russ2000_0786|ABCB|107|202009|202009|103|199412|202009|18.66|11.73|2.24|1.8|2.8|1.63|1.47|0.61|0.54|0.39|-2.01|-0.78|2.05|2.54|5.63|5.85|0|0|2.5|2.35|0.96|1.36|2880986495|16063806000|382308438|1374711000|231278000|1505102600|1582993590|1579704158|8017354|22.78|-39.04|2645
2026-10-11 19:22:12|russ2000_0787|CRR|0|||-178|202706|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2026-10-11 19:22:12|russ2000_0788|UVE|107|202006|202006|71|200212|202009|8.26|55.11|0.17|-0.75|2.12|0.47|1.95|0.83|0.19|0.02|7.89|16.3|5.43|4.67|-12.56|1.6|0|0|4.78|3.47|3.6|1.02|0|0|296699490|1250842000|49159000|-805586200|440845520|445232800|3578690|13.84|-53.72|805
2026-10-11 19:22:12|russ2000_0790|BHLB|82|202006|202006|78|200012|202006|23.89|10.25|5.16|-2.93|3.12|1.05|1.02|0.4|1.15|0.7|-0.19|31.76|2.63|9.2|1.94|-20.21|0|0|3.06|3.45|0.74|1.17|3514217951|10775908000|535156605|2502188000|118722000|-1226278100|437168836|437642660|5138399|8.71|-70.79|1835
2026-10-11 19:22:12|russ2000_0791|ASTE|141|202006|202006|115|199112|202009|36.21|89.45|0.83|1|0.74|1.11|1.84|1.97|0.43|0|1.33|2.02|0.94|0.82|6.19|2.34|2.78|7|3.05|2.53|1.1|0.97|0|0|24638076|122700000|177833000|1011624700|1226212750|1232071750|6910727|54.25|74.44|3529
2026-10-11 19:22:12|russ2000_0792|EGHT|93|202006|202006|70|199803|201509|7371.13|676.38|3.76|3.74|4.18|3.34|6.75|9.08|0.1|1.65|-1.96|-0.56|0|0|-34.54|-37.91|4.72|8|5.82|17.92|1.67|1.22|0|0|66667849|157270000|172166000|1769657200|1618247860|1614197060|17457630|15.58|-26.99|1675
2026-10-11 19:22:13|russ2000_0793|THR|40|202006|202006|35|201112|202009|41.88|80.21|2.53|1.38|2.27|1.02|2.5|1.01|0.59|0.5|0|0|0|0|5.46|0.81|5.22|6|2.6|0.91|1.21|1.07|0|0|52396949|48229000|88996000|480518900|353340251|351965955|1654855|10.67|-51.4|1335
2026-10-11 19:22:13|russ2000_0794|MANT|74|202006|202006|71|200212|202009|20.82|22.86|0.88|1.16|0.85|1.17|1.88|1.83|0.1|0.01|2.89|2.27|2.41|1.77|8.56|8.3|3.14|5|3.42|1.37|0.74|0.46|0|0|64042581|29668000|213568000|2825317500|2834901135|2853492840|12687125|70.29|2.69|8900
2026-10-11 19:22:13|russ2000_0796|FIX|94|202006|202006|91|199712|202009|46.63|14.89|0.53|0.72|0.5|0.66|1.9|2.99|0.18|0.37|2.49|0.53|1.23|0.81|4.98|15.09|4.19|8|2.6|1.95|1.22|0.64|0|0|43445000|53253000|219155000|2057297000|1880284983|1892322870|13365135|51.51|16.62|12000
2026-10-11 19:22:13|russ2000_0797|SAFT|74|202006|202006|71|200212|202009|15|12.78|0.37|-0.21|1.06|1.25|1.3|1.31|0.03|0.04|4.57|6.12|3.76|5.14|12.28|10.47|0|0|2.55|1.33|0.75|-0.01|0|0|578244071|1264471000|33092000|-178365500|1032180960|1038574368|4867708|68.16|-31.74|609
2026-10-11 19:22:13|russ2000_0798|VIVO|142|202006|202006|124|198909|202009|31.15|16.74|4.08|3.22|4.14|2.79|5.03|3.17|0.37|0.42|2.09|-1.28|2.83|0|14.22|15.76|3.98|9|4.94|6.81|1.01|0.78|0|0|24659078|63445000|37280000|703606900|727407918|734775540|12101185|16.98|78.93|660
2026-10-11 19:22:13|russ2000_0800|LABL|0|||-178|202706|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2026-10-11 19:22:14|russ2000_0801|BRKS|102|202006|202006|100|199509|202009|28.39|7.39|1.78|3.84|1.92|4.07|1.95|2.95|0.16|0.04|1.94|3.8|2.4|0.9|-4.8|36.64|2.91|6|4.65|4.09|2.12|1.39|0|0|153680768|256769000|111416000|3160775100|3412146852|3416763600|19350387|46.26|27.52|3000
2026-10-11 19:22:14|russ2000_0802|AIMC|62|202006|202006|53|200612|202003|30.71|8.76|1.38|2.16|0.94|1.39|4.18|1.32|1.42|0.86|0.35|3.34|1.79|1.14|4.91|-0.92|4.7|4|5.27|1.08|1.91|3.06|0|0|74147421|220100000|381100000|3716366700|2459665559|2464423000|11044024|38.09|41.15|9200
2026-10-11 19:22:14|russ2000_0803|CSU|90|202006|202006|55|199812|201209|56.47|723.5|2.88|2.14|1.2|0.05|2.5|1.31|7.25|-20.64|-4.48|57.13|0|0|-0.62|-7.57|2.51|3|3.43|1.85|1.18|2.96|0|0|24603011|25460000|907195000|913972600|20672826|20120358|109332|0.6577|-85.66|6600
2026-10-11 19:22:14|russ2000_0804|OFG|132|202006|202006|113|199206|202009|58.11|26.89|3.52|-3.8|4.76|1.6|2.39|0.71|0.96|0.1|2.2|2.8|1.86|2.14|5.83|2.6|0|0|4.65|1.18|1.11|1.51|2415698267|8541926000|622041851|2439226000|116926000|-1603079200|639723812|641316200|2832907|12.46|-43.11|2413
2026-10-11 19:22:14|russ2000_0805|CNS|70|202009|202009|65|200406|202009|46.57|22.78|5.05|6.24|5.81|6.57|6.64|12.54|0.01|0|5.31|7.28|2.44|2.73|25.48|52.23|6.06|9|4.84|1.05|1.72|1.68|0|0|155587136|88135000|44979000|2574977300|2662906038|2713478940|5500929|55.74|6.93|328
2026-10-11 19:22:14|russ2000_0809|HY|36|202006|202006|32|201209|202009|18.07|18.03|0.41|0.3|0.39|0.2|2.26|1.16|0.38|0.64|1.77|2.4|1.9|3.46|12.02|3.92|6.35|7|1.67|1.05|1.22|0.79|0|0|121903030|60500000|318500000|939451700|616970025|617216250|2326677|36.75|-32.12|7900
2026-10-11 19:22:15|russ2000_0811|RGS|124|202006|202006|107|199206|201903|36.11|245.88|0.68|0.39|0.59|0.32|2.13|1.7|0.6|1.41|2.39|3.69|0.55|0|2.54|-45.17|4.28|5|5.29|21.14|0.9|4.16|0|0|90245508|113667000|843392000|277827800|218988012|220241800|3609921|6.14|-69.63|9000
2026-10-11 19:22:15|russ2000_0813|AHT|70|202006|202006|43|200506|201603|57.37|2.63|3.14|3.76|0.61|0.02|0.7|0.46|2.3|-106.12|-8.23|55.5|16.43|175.44|-0.39|-8.03|1.74|2|5.3|19.4|1.41|2.02|0|0|191193036|165476000|45368000|3964661700|22330719|17633520|1186551|1.71|-95.45|116
2026-10-11 19:22:15|russ2000_0814|RAVN|146|202006|202006|123|198912|202009|23.51|34.31|1.57|2.39|1.64|2.45|3.16|2.74|0.07|0|4.58|3.04|2.1|2.14|17.62|7.1|3.26|7|2.15|1.14|0.95|1.3|0|0|21693392|15813000|112666000|854886500|771384400|776484640|4964896|21.52|-35.68|1362
2026-10-11 19:22:15|russ2000_0815|PEGA|102|202006|202006|91|199606|201903|105.78|541.67|4.11|9.92|5.02|9.83|5.14|17.59|0.02|0.92|1.64|-0.29|0.45|0.1|5.89|-10.04|4.66|9|2.09|2.1|1.65|1.28|0|0|123008838|512111000|54624000|9730779900|9734036800|9710312960|33040055|121.04|80.29|5155
2026-10-11 19:22:15|russ2000_0816|LSCC|128|202006|202006|122|199003|202009|53.63|83.65|3.15|9.6|3.55|9.78|2.63|10.57|0.26|0.47|-1.51|0.13|0|0|2.01|9.28|2.95|8|3.63|5.72|2.05|0.74|0|0|156207642|165175000|62572000|3880585500|3913857120|4031289920|27756473|28.96|58.38|747
2026-10-11 19:22:15|russ2000_0818|ELY|122|202006|202006|110|199212|202006|33.23|29|1.48|1.58|1.46|1.24|2.89|2.84|0.14|1.11|1.84|1.5|1.21|0.21|12.5|-9.82|4.14|7|10.29|16.78|1.55|2.7|0|0|61306784|164416000|338999000|2300796100|1802289390|1801858740|22493102|19.14|-1.39|6600
2026-10-11 19:22:16|russ2000_0819|MHLD|50|202006|202006|34|200812|201706|15.41|74.67|-0.55|-2.35|0.38|0.34|0.95|1.6|0.28|0.48|7.08|-0.05|7.45|0|-2.09|-6.35|0|0|3.04|0.15|0.75|0.63|0|0|2122799143|1496146000|2060000|-675738200|105051312|104826376|109990|1.24|59.92|53
2026-10-11 19:22:16|russ2000_0821|CBB|146|202006|202006|113|198912|201803|44.05|23.47|2.14|1.81|0.96|0.49|2.9|0.33|-2.88|-9.23|2.17|-0.36|3.12|0|3.08|-4.44|2.91|7|4.89|11.89|1.29|0.01|0|0|34963566|7000000|1777000000|2771609000|760209000|759000000|6518708|15|195.86|4400
2026-10-11 19:22:16|russ2000_0822|CHCO|138|202006|202006|123|198912|202009|19.16|10.76|3.23|-2.29|3.47|4.16|1.85|1.33|0.73|0|3.87|5.92|3.03|3.97|8.44|13.78|0|0|4.46|3.15|0.34|0.43|1890751653|4411115000|205248129|1428439000|77991000|-540846800|926178687|927348170|4061205|57.61|-24.45|918
2026-10-11 19:22:16|russ2000_0824|FRAN|42|202006|202006|29|201106|201809|33.09|291|1.98|0|2.01|0.02|15.15|0.58|-7.35|0.85|1.78|-2.55|0|0|23.82|-88.71|7.97|7|18.21|28.21|1.28|3.52|0|0|26517385|20204000|230611000|221500|8279544|8078070|1234099|2.73|-77.63|5236
2026-10-11 19:22:16|russ2000_0828|HIFR|0|||-178|202706|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2026-10-11 19:22:16|russ2000_0829|INFI|82|202006|202006|31|200812|201609|5.89|5.59|3.67|49.4|5.27|43.34|3.65|6.19|-0.26|-4.36|-7.57|-8.61|0|0|-38.91|-94.09|2.38|1|3.46|0.28|1.9|1.6|0|0|112853002|42730000|3534000|71091100|66117640|66058645|887001|1.15|-5.88|25
2026-10-11 19:22:17|russ2000_0830|STOR|28|202006|202006|24|201409|202009|33.43|23.68|18.68|16|11.43|10.09|1.7|1.46|0.91|0.88|-10.53|-8.48|4.57|5.18|2.94|3.36|2|2|2.69|4.3|0.45|1.83|0|0|117982885|699165000|24069000|10378868400|6897315432|6760280457|79031785|27.23|-26.88|96
2026-10-11 19:22:17|russ2000_0831|TUES|0|||-178|202706|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2026-10-11 19:22:17|russ2000_0832|CPK|145|202006|202006|123|198912|202009|16.57|17.99|1.58|4.16|0.96|2.62|1.88|2.07|0.89|1.23|1.32|0.54|4.49|2.27|6.5|5.37|2.21|3|1.11|2.11|0.27|0.19|0|0|3123044|3590000|1536906000|1975272200|1387898340|1391253480|18402353|84.3|-11.56|955
2026-10-11 19:22:17|russ2000_0835|BRKL|89|202006|202006|86|199903|202009|27.08|14.32|10.79|3.55|7.5|2.3|1.29|0.7|0.95|1.52|2.42|-7.47|2.98|5.09|3.02|2.32|0|0|4.01|1.99|0.66|0.53|2392521876|6440233000|256412315|1111413000|97470000|1008686500|685303200|682692192|2739384|8.64|-44.2|811
2026-10-11 19:22:17|russ2000_0839|PRIM|57|202006|202006|54|200703|202009|24.67|10.01|0.58|0.32|0.53|0.27|42.4|1.35|0.57|0.55|-0.01|8.66|0.96|1.33|10.84|9.2|4.16|5|2.02|0.91|1.17|0.89|0|0|104523742|155670000|608158000|1080662800|885333888|893544480|7471768|18.36|-5.57|9700
2026-10-11 19:22:17|russ2000_0840|AMKR|90|202006|202006|87|199812|202009|23.26|9.96|1.26|0.69|0.79|0.59|3.01|1.3|2.94|0.74|-1.11|1.8|0|0|0.9|8.02|2.39|5|4.88|1.12|2.75|1.64|0|0|402282044|1093862000|2617990000|3196744700|2716317360|2718276600|11509812|11.26|26.52|29650
2026-10-11 19:22:18|russ2000_0841|DHT|58|202006|202006|55|200612|202009|53.14|3.04|4.4|1.93|2.07|1.24|1.41|0.84|1.46|0.69|-14.34|19.71|11.85|23.35|0.76|15.55|1.64|5|3.75|4.86|0.72|-1.05|0|0|78512121|137717000|1557538000|1459414300|841773339|970443050|19895645|5.71|-13.81|17
2026-10-11 19:22:18|russ2000_0842|OPHT|0|||-178|202706|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2026-10-11 19:22:18|russ2000_0844|ZUMZ|70|202006|202006|62|200503|202009|28.64|11.31|1.24|0.4|1.39|0.7|3.77|1.47|0.02|0|2.03|2.28|0|0|13.27|13.95|6.31|8|12.03|5.33|1.67|1.78|0|0|96606344|299132000|383473000|404422200|703554250|694789200|12999607|27.65|-3.33|9195
2026-10-11 19:22:18|russ2000_0846|BH|138|202006|202006|114|199109|202003|33.86|2.19|0.92|0.71|0.78|0.37|3.44|0.59|0.53|0.44|0.79|2.74|0.15|0|8.45|-10.06|2.78|4|2.87|1.32|1|2.95|0|0|53519807|121223000|382161000|408534200|276198030|155536074|639430|89.01|-18.34|10906
2026-10-11 19:22:18|russ2000_0847|PRFT|84|202006|202006|67|200312|202009|43.13|38.63|2.01|2.7|1.85|2.43|2.45|3.54|0.1|0.34|-0.28|0.07|0|0|-5.05|7.29|4.28|8|2.92|5.38|1.55|2.1|0|0|10544275|19544000|48059000|1540553700|1379318102|1383792980|20914863|42.74|15.14|3454
2026-10-11 19:22:18|russ2000_0848|SKYW|144|202006|202006|122|199003|202009|16.22|9.05|0.96|1.43|0.75|0.58|1.47|0.7|0.93|1.39|-1.14|6.02|0.74|1.67|6.23|3.29|1.83|2|2.33|2.9|1.38|2.24|0|0|369745164|762070000|5636712000|3707620300|1497186372|1497180400|14401032|29.86|-47.98|13700
2026-10-11 19:22:19|russ2000_0849|SBSI|90|202006|202006|87|199812|202009|14.84|13.83|7.95|-2.98|4.13|3.84|1.89|0.96|3.84|1.62|-1.03|-4.58|2.53|5.23|3.25|3.12|0|0|4.5|2.58|0.5|0.42|2063840461|5070544000|527811270|2780327000|164792000|-673058800|785840796|787044570|2084847|23.79|-25.94|845
2026-10-11 19:22:19|russ2000_0850|AEGN|145|202006|202006|118|198912|201906|69.76|920|1.85|0.53|1.77|0.38|2.56|1.03|0.48|0.62|-0.13|4.46|0|0|4.25|-0.88|2.48|6|6.27|2.62|1.37|0.19|0|0|68568122|95324000|169783000|606912900|434757492|439704405|1570604|14.13|-33.91|4900
2026-10-11 19:22:19|russ2000_0852|TOWN|78|202006|202006|75|200112|202009|24.84|8.59|5.11|-0.87|4.7|2.01|1.81|0.69|0.73|1.33|-0.55|-14.96|1.85|4.39|4.61|4.81|0|0|4|0.85|1.25|1.05|3663937405|11264938000|621456311|3917874000|257533000|-509813900|1237161380|1231575540|3864215|17.03|-41.55|2460
2026-10-11 19:22:19|russ2000_0853|NFBK|64|202006|202006|52|200709|202009|45.66|11.12|4.51|-0.95|6.78|3.28|1.13|0.68|0.53|0.76|4.33|-14.22|2.21|4.82|2.87|2.89|0|0|2.44|1.56|0.53|0.73|1910283982|3621658000|528859089|1148389000|65636000|-123671400|484998173|461449918|2957459|9.845|-43.21|380
2026-10-11 19:22:19|russ2000_0854|AMED|103|202006|202006|105|199406|202009|28.46|60.11|0.99|3.99|0.89|3.9|4.06|10.45|0.57|0.56|-3.15|-0.29|0|0|0.17|13.49|5.13|9|15.32|1.22|0.63|0.23|0|0|30507598|177278000|117911000|7761134100|7670427561|7869572550|41269913|236.43|79.83|21300
2026-10-11 19:22:19|russ2000_0856|FBP|130|202006|202006|111|199212|202009|22.08|11.09|2.95|-2.95|2.62|1.94|1.43|0.57|0.92|0.3|11.59|7.34|1.57|3.54|4.51|3.52|0|0|3.57|1.01|1.27|1.51|7161435005|10696686000|762518913|3680358000|148054000|-1868408100|1138782672|1135715400|6797933|5.22|-47.7|2674
2026-10-11 19:22:20|russ2000_0857|AMC|30|202006|202006|14|201312|201706|24.32|25.65|1.39|1.49|0.62|0.14|1.38|0.26|1.63|-3.5|18.11|80.02|6.28|12.96|-1.95|-54.27|6.11|5|7.87|19.66|0.99|3.24|0|0|244148313|498000000|6972800000|5551292300|531292284|506990340|44743469|4.86|-54.92|38872
2026-10-11 19:22:20|russ2000_0858|QDEL|138|202006|202006|113|199206|202009|120.72|47.83|3.32|14|3.39|14.54|4.59|15.04|0.13|0.07|-0.94|0.54|0|0|4.7|26.33|3.67|9|6.28|6.7|1.28|0.06|0|0|38363593|72589000|172629000|9170531900|9202771620|9596997480|362234757|219.38|257.59|1250
2026-10-11 19:22:20|russ2000_0861|NCI|0|||-178|202706|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2026-10-11 19:22:20|russ2000_0862|GTN|118|202006|202006|96|199609|202009|24.65|9.09|3.64|2.61|1.14|0.66|1.6|0.92|3.55|1.76|-2.08|8.86|1.38|0|1.94|3.7|0|0|3.79|2.76|1.85|1.96|0|0|61047723|379000000|791000000|5330976200|1356976172|1359940000|8697309|14.02|-13.43|8018
2026-10-11 19:22:20|russ2000_0863|DVAX|70|202006|202006|2|200906|200912|18.01|20.43|118.06|13.27|125.19|10.83|7.85|8.27|1|3.08|-15.23|-16.52|0|0|-84.06|-65.86|2.64|2|9.18|23.77|2.12|1.55|0|0|104817970|200708000|58347000|452038100|481813200|428291600|20394248|4.4|24.29|231
2026-10-11 19:22:20|russ2000_0865|ARAY|64|202006|202006|51|200712|202009|101.59|80|1.66|0.79|1.59|0.57|5|3.44|1.56|2.97|-3.32|-8.71|0|0|-12.89|1.62|5.11|7|9.29|4.76|1.35|1.8|0|0|121741466|107577000|43996000|300613600|220707630|220716100|1067941|2.42|-18.52|932
2026-10-11 19:22:21|russ2000_0866|NGHC|34|202006|202006|27|201312|202009|17.77|9.84|0.13|-0.03|0.75|0.73|1.59|1.5|0.28|0.22|-2.01|1.49|0.63|0.59|7.82|13.42|0|0|0.77|4.93|1.02|1.47|0|0|2762619548|5095297000|388889000|-170342400|3844175250|3922911390|17295509|33.9|46.61|9200
2026-10-11 19:22:21|russ2000_0867|GFF|146|202006|202006|121|199006|202009|27.4|17.42|0.62|0.93|0.44|0.37|1.51|2.17|0.92|2.23|6|4.38|1.22|1.52|5.79|3.01|2.97|7|3.59|3.98|1.45|1.95|0|0|72119496|71999000|490273000|2165235500|926694270|855343960|9632991|19.54|-6.82|7300
2026-10-11 19:22:21|russ2000_0868|EIGI|32|202006|202006|7|201812|202009|120|44.15|3.45|2.13|1.67|0.78|9.01|4.05|15.01|8.1|5.7|6.78|0|0|-3.95|1.04|4.14|6|3.73|1.75|2.07|3.39|0|0|64082100|149193000|170421000|2339416900|827152137|837904332|3974768|5.89|53.07|3762
2026-10-11 19:22:21|russ2000_0869|RRTS|48|201912|201912|26|201003|201609|30.06|24.23|0.53|0.15|0.36|0.04|1.83|1.56|1.43|3.67|-15.38|-131.12|0|0|-16.75|-105.29|5.46|7|2.1|0.41|1.32|2.27|0|0|9444442|4777000|277560000|283536200|87152980|86811200|30775|2.3|-78.08|3600
2026-10-11 19:22:21|russ2000_0870|OFIX|118|202006|202006|110|199203|201909|58.63|128.78|2.07|1.28|2.11|1.43|2.4|1.73|0.28|0.29|-0.19|-4.7|0|0|4.47|-6.05|5.55|9|2.06|1.32|0.82|1.41|0|0|36426532|172888000|65113000|524331800|598171374|598367556|3722655|31.14|-41.27|1055
2026-10-11 19:22:21|russ2000_0871|USNA|103|202009|202009|99|199512|202009|18.62|14.33|1.55|1.22|1.68|1.48|8.48|4.36|0.22|0|6.97|9.65|0|0|40.07|33.62|5.44|10|9|4.67|0.67|1.57|0|0|66145647|278418000|99400000|1341985200|1547902050|1559170500|8085196|73.65|4.64|1909
2026-10-11 19:22:21|russ2000_0872|CENX|98|202006|202006|88|199612|201812|51.79|21.99|0.82|0.5|0.64|0.49|1.94|1.29|0.86|0.58|-11.48|-2.68|0.5|0|-4.83|-5.45|1.15|1|6.32|4.41|2.07|2.33|0|0|113132926|174100000|919000000|1039882900|836682880|836825000|10461527|9.35|32.06|2079
2026-10-11 19:22:22|russ2000_0873|BCRX|106|202006|202006|-178|202706|198200|0|0|104.39|11.55|106.33|10.87|17.02|9.21|-0.13|1.05|-9.34|-18.04|0|0|-60.8|-124.56|3.51|7|6.51|20.61|1.59|3.36|0|0|45240003|189403000|7149000|595644700|606033615|554989515|19167482|3.435|19.9|140
2026-10-11 19:22:22|russ2000_0875|CVGW|77|202006|202006|73|200203|202006|42.43|92.68|0.84|1.08|0.8|1.06|3.85|4.38|0.23|0.09|2.22|2.48|2.09|1.68|10.88|-4.79|3.97|6|7.76|12.38|0.76|0.73|0|0|3901662|3573000|192798000|1208770800|1186183824|1181427480|8360652|67.18|-28.67|3657
2026-10-11 19:22:22|russ2000_0876|IPI|53|202006|202006|48|200803|202003|175.27|7.36|3.09|0.68|2.96|0.5|1.67|0.26|0.38|0.17|0|0|0|0|0.58|-2.88|2|2|7.72|1.99|1.3|2.6|0|0|65487096|34552000|368008000|142204500|104829166|104607516|1395439|8.06|-72.98|445
2026-10-11 19:22:22|russ2000_0877|TGH|62|202006|202006|52|200709|202009|36.99|15.36|6.98|6.49|2.69|1.19|1.37|0.6|2.24|2.96|-1.66|-3.4|4.66|0|4.78|1.03|2.5|3|2.27|1.78|1.93|0.66|0|0|103778109|189848000|4055280000|4231239200|777103794|784054080|4582666|14.58|39.5|170
2026-10-11 19:22:22|russ2000_0878|ESPR|34|202006|202006|-178|202706|198200|0|0|41.73|3.4|50.51|4.77|10.31|11.73|0|0|-13.47|-11.52|0|0|-216.14|-165.91|0|0|15.66|40.03|2.67|1.69|0|0|163330239|300736000|7687000|741603500|1039578682|1080885824|19495789|37.46|-0.85|193
2026-10-11 19:22:22|russ2000_0879|NX|82|202006|202006|70|200109|201903|50.65|31.16|1.22|0.84|0.94|0.7|2.14|1.73|0.29|0.45|19.58|6.83|1.56|1.78|4.11|-2.82|3.88|7|4.68|3.11|1.27|1.79|0|0|49578216|41073000|236474000|699879800|588200822|587010270|3842946|17.93|-5.63|3632
2026-10-11 19:22:23|russ2000_0881|ORIT|0|||-178|202706|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2026-10-11 19:22:23|russ2000_0882|LKFN|92|202006|202006|89|199806|202009|16.43|13.18|2.93|1.93|4.31|5.28|1.92|1.71|0.63|0.14|1.31|2.53|2.37|2.91|8.84|11.59|0|0|2.45|3.76|0.59|1.04|2042297359|4643427000|274383391|759243000|60331000|444169000|1097143884|1107422556|4940674|43.48|-6.74|568
2026-10-11 19:22:23|russ2000_0883|HAFC|82|202006|202006|79|200012|202009|15.47|9.9|2.19|-2.69|3.84|1.23|1.49|0.49|0.6|0.68|3.63|-5.1|2.4|8.46|4.92|3.28|0|0|3.79|2.53|1|1.26|2789314478|5209781000|381591062|1202019000|26412000|-597936900|267027696|265019170|1550756|8.71|-54.54|633
2026-10-11 19:22:23|russ2000_0884|MGNX|32|202006|202006|5|201403|201506|961.7|237.93|9.98|14.51|13.29|15.92|4.02|5.5|0|0|-12.59|-6.48|0|0|-28.23|-68.37|0|0|6.9|7.39|2.19|2.98|0|0|227937307|232799000|43887000|1121108700|1344264350|1259966015|14303235|25.19|92.98|384
2026-10-11 19:22:23|russ2000_0885|RTRX|41|202006|202006|4|201509|201609|15.1|18.39|6.23|3.7|6.88|4.3|15.04|2.97|2.9|0.66|-4.86|-10.26|0|0|-18.87|-19.89|5.26|7|10.89|8.85|39.18|0.38|0|0|187834619|457376000|2930000|700500900|947811998|833501956|5834469|18.62|56.73|221
2026-10-11 19:22:23|russ2000_0886|UFCS|146|202006|202006|141|198412|202003|30.13|60.11|0.79|0.34|0.93|0.51|1.2|0.59|0|0|2.94|6.81|2.56|6.78|8.22|-10.15|0|0|1.39|0.93|0.44|0.41|0|0|145274279|146437000|126036000|363198200|508633984|513193792|1707221|20.32|-56.75|1185
2026-10-11 19:22:24|russ2000_0888|SASR|103|202009|202009|99|199512|202009|22.36|13.5|5.28|-1|3.75|2.43|1.75|0.81|1.56|0.47|0.07|8.65|2.71|5.22|4.27|3.51|0|0|2.52|2.29|0.69|1.27|2559805019|9964969000|362476806|1581698000|58738000|-378475800|1080652884|1091354670|4583918|22.98|-33.73|1159
2026-10-11 19:22:24|russ2000_0889|SSI|0|||-178|202706|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2026-10-11 19:22:24|russ2000_0892|WSFS|139|202009|202009|115|199112|202009|18.33|13.94|4.87|-2.36|2.5|2.03|1.46|0.74|4.33|0.11|7.96|11.93|1.21|1.81|2.92|4.63|0|0|2.19|1.84|0.77|1.5|2409226929|11391345000|544072206|1061524000|99320000|-1599851800|1366650810|1366960965|6197746|26.97|-38.84|1782
2026-10-11 19:22:24|russ2000_0894|ATNI|114|202006|202006|108|199212|201912|81.57|5604|2.11|2.05|2.02|1.84|1.55|1.23|0.48|0.13|3.74|1.52|2.32|1.32|8.08|-0.52|3.05|6|1.28|1.11|0.75|0.05|0|0|98967789|125083000|651790000|919449500|800655576|802440560|3590450|50.14|-14.1|1600
2026-10-11 19:22:24|russ2000_0896|COWN|66|202006|202006|37|201106|202009|31.82|4.44|3.15|1.86|2.39|0.39|0.72|0.5|0.81|2.28|0|0|0|0|-5.17|4.03|1.54|1|7.99|13.27|1.28|1.77|0|0|305832339|340193000|118731000|2349241900|449728832|476971320|6135967|16.27|5.72|1325
2026-10-11 19:22:24|russ2000_0897|KRA|49|202006|202006|42|201003|202009|34.38|2.91|1.06|0.9|0.55|0.34|1.59|0.54|1.66|0.99|-3.63|20.04|0|0|3.81|9.05|3.93|4|3.39|3.77|2.11|3.02|0|0|92323761|137365000|1000160000|1469749000|557585000|556185000|5942520|17.5|-45.47|1944
2026-10-11 19:22:24|russ2000_0899|NBHC|41|202009|202009|32|201209|202009|202.65|11|-1.69|0.2|4.26|2.65|1.23|1.03|0.11|0|11.36|12.26|1.35|3.06|3.38|8.56|0|0|2.58|1.88|0.85|1.12|4205199289|5616460000|1343602368|1017626000|108860000|61870700|800655448|809286314|2994144|26.17|-24.99|1205
2026-10-11 19:22:25|russ2000_0900|MYRG|53|202006|202006|48|200809|202009|23.42|13.42|0.48|0.32|0.48|0.29|1.82|1.6|0.14|0.21|2.06|1.13|0|0|9.36|9.24|4.31|7|2.26|2.21|1367.18|0.71|0|0|28989941|9991000|206266000|700904000|628911704|631034600|2817272|37.64|12.64|7100
2026-10-11 19:22:25|russ2000_0901|FN|50|202006|202006|41|201006|202009|15.51|20.97|0.85|1.15|1.07|1.41|2.03|2.39|0.09|0.05|-0.16|0.99|0|0|12.65|11.64|3.35|4|3.27|1.87|0.89|0.87|0|0|229292652|488123000|236342000|1827363300|2275744019|2314810920|19365592|61.61|22.69|11506
2026-10-11 19:22:25|russ2000_0902|NHC|118|202006|202006|111|199212|202009|19.41|27.59|0.9|0.68|0.83|0.93|1.98|1.24|0.69|0|2.55|4.22|2.84|3.37|8.68|4.37|2.43|5|1.04|0.77|0.58|0.24|0|0|109671991|261585000|726993000|673232400|956925825|957854244|2388421|62.31|-23.87|14881
2026-10-11 19:22:25|russ2000_0904|TRST|147|202009|202009|119|199012|202009|23.21|9.44|5.66|1.4|6.86|2.99|3.92|0.9|0.51|0.35|2.94|4.73|3.18|4.87|10.92|7.41|0|0|3.38|2.11|0.84|1.29|2788811452|4899050000|289870153|192678000|81591000|239873100|503378694|503416800|2371375|5.22|-35.95|806
2026-10-11 19:22:25|russ2000_0906|HLIT|102|202006|202006|74|199512|201406|128.2|29.8|2.15|1.6|2.45|1.37|3.52|2.38|0.11|0.67|-0.68|-2.83|0|0|-17.83|-5.26|3.78|8|5.3|6.85|1.92|0.69|0|0|105150225|77744000|66633000|624533500|540495540|539736660|3729990|5.58|-16.12|809
2026-10-11 19:22:25|russ2000_0907|AMWD|145|202006|202006|122|199003|202009|23.77|20.39|0.75|1.11|0.67|0.83|2.53|1.82|0.46|0.83|1.27|1.29|0.61|0|8.5|4.96|3.28|5|3.79|1.33|1.42|2.4|0|0|51519583|128055000|325497000|1800317400|1330671804|1336232436|11827556|78.54|-11.66|9900
2026-10-11 19:22:26|russ2000_0908|RECN|0|||-178|202706|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2026-10-11 19:22:26|russ2000_0909|CUBI|38|202006|202006|35|201112|202009|12.56|5.41|5.74|10.47|2.57|0.81|1.11|0.45|2.16|5.53|-23.34|-228.25|0|0|3.34|2.5|0|0|3.65|1.82|0.79|1.88|5659469686|10965875000|690164971|1748712000|8380000|4398352100|340941446|342191156|1684959|10.82|-47.91|867
2026-10-11 19:22:26|russ2000_0910|GERN|98|202006|202006|1|201606|201609|244|220|147.78|825.38|199.32|925.27|3.5|2.18|0.12|0|-9.55|-3.42|0|0|-41.54|-46.83|1|1|12.03|14.23|1.35|0.67|0|0|107450214|218746000|6226000|327675700|540169776|429721014|5914534|1.74|30.37|46
2026-10-11 19:22:26|russ2000_0911|TR|146|202006|202006|123|198912|202009|41.03|17.12|3.82|3.75|4.19|4.12|4.09|2.74|0.03|0.01|1.82|2.25|0.37|1.15|12.31|8.38|2.48|5|3.23|10.38|0.67|-0.39|0|0|78060489|186385000|184221000|1882449000|2060687010|2060133900|5575228|30.9|-14.31|2000
2026-10-11 19:22:26|russ2000_0912|PRO|62|202006|202006|27|200706|201403|131.72|270.71|4.85|4.93|5.1|5.24|12.52|11.76|-0.4|0.97|-1.69|1.19|0|0|-7.3|-27.18|6.22|7|5.79|8.8|1.46|1.9|0|0|114054927|220157000|56831000|1283987200|1419088465|1419072080|14725375|32.77|-45.49|1413
2026-10-11 19:22:26|russ2000_0913|ETH|110|202006|202006|105|199406|202009|20.53|50.15|1.16|0.61|1.13|0.68|2.35|1.18|0.32|0.15|5.6|12.38|1.92|5.3|10.5|2.32|4.55|9|10.63|8.28|1.3|1.55|0|0|61554445|72276000|346020000|359281700|339218974|341072600|5642903|13.54|-29.11|3369
2026-10-11 19:22:27|russ2000_0914|BLDR|62|202006|202006|59|200512|202009|56.31|18.53|0.55|0.66|0.32|0.5|11.32|4.08|4.44|1.75|-8.81|0.31|0|0|-4.81|9.15|5.88|9|5.57|10.57|2.01|3.06|0|0|69814919|385461000|1029896000|4951523400|3767108280|3794417160|131303194|32.28|58.7|15800
2026-10-11 19:22:27|russ2000_0915|SGMS|143|202006|202006|109|199209|201912|37.51|21.03|2.96|3.96|1.51|1.1|8|226.31|15.78|-3.53|-13.91|10.96|0|0|-6.58|-5.93|2.45|6|5.54|7.88|1.71|2.3|0|0|91151438|790000000|543000000|11689263200|3320702038|3316450000|99493081|34.91|71.55|9800
2026-10-11 19:22:27|russ2000_0916|IVC|146|202006|202006|97|198912|201403|56.66|17.93|0.9|0.47|0.68|0.29|1.94|0.86|0.75|0.85|0.26|0.82|0.26|0.68|2.44|-7.78|2.97|7|6.68|14.5|1.23|0.04|0|0|31663915|104192000|89013000|411768600|258830880|259282080|2204455|7.52|0.27|3900
2026-10-11 19:22:27|russ2000_0917|UBNK|0|||-178|202706|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2026-10-11 19:22:27|russ2000_0919|CASS|102|202006|202006|97|199606|202009|26.66|19.69|2.62|-0.14|4.78|3.94|3.48|2.34|0.02|0|2.23|3.72|1.41|2.68|13.59|11.11|0|0|2|3.22|0.57|1.25|383722647|825956000|205019186|600405000|19695000|-20099900|569633450|574535400|1566720|39.5|-25.47|1122
2026-10-11 19:22:27|russ2000_0920|CZR|28|202006|202006|22|201409|202003|24.67|11.7|2.71|6|1.2|2.31|2.91|5.84|3.18|1.65|-16.84|-17.6|0|0|2.79|-6.26|4.83|5|10.7|6.68|1.88|4.01|0|0|184039680|986554000|2546237000|10861894100|8904746064|4232439119|267797936|52.87|40.61|15500
2026-10-11 19:22:27|russ2000_0921|CDR|123|202006|202006|120|198912|201912|53.72|54.03|7.46|6.05|3.19|0.49|1.47|0.22|1.48|1.46|-8.13|-0.73|7.42|14.95|0.7|-1.34|2.11|3|3.29|1.21|0.44|1.76|0|0|8743953|68233000|13838000|863307500|71571196|69311011|478612|0.8012|-74.28|75
2026-10-11 19:22:28|russ2000_0924|IPHI|46|202006|202006|28|201009|201709|54.95|24.96|5.13|12.01|5.27|10.27|4.68|16.79|0.47|1.44|-2.98|-0.16|0|0|0.81|-8.94|5.29|7|8.16|5.14|1.47|0.54|0|0|225950209|221925000|143308000|6147622100|5859246496|5526929472|113167500|112.96|88.42|685
2026-10-11 19:22:28|russ2000_0925|CVCO|69|202006|202006|66|200403|202009|47.01|23.59|1.21|1.3|1.46|1.58|2.04|2.63|0.13|0.02|-5.5|-1.76|0|0|7.19|11.56|3.41|7|4.43|1.39|1.13|1.25|0|0|93556681|286921000|95704000|1371397600|1643251526|1658937182|7084169|179.06|-2.37|5000
2026-10-11 19:22:28|russ2000_0926|INO|86|202006|202006|-178|202706|198200|0|0|89.04|931.29|78.68|748.84|8.28|15.29|0.35|0.43|-13.78|-7.96|0|0|-67.93|-132.43|1.8|2|5.38|34.17|2.39|-0.81|0|0|51276386|371663800|24588700|2552491600|2487712788|2441497257|347132579|15.67|524.3|190
2026-10-11 19:22:28|russ2000_0927|QUAD|46|202006|202006|35|201006|201903|36.71|79.33|0.6|0.33|0.25|0.05|1.43|1.08|2.11|6.75|10.8|37.47|9.32|29.13|-3.59|-11.37|5.02|7|5.01|5.3|1.52|2.09|0|0|24927907|70200000|1064400000|1138011100|165933000|156663000|397102|3.09|-70.14|19600
2026-10-11 19:22:28|russ2000_0928|DXPE|94|202006|202006|91|199712|202009|19.55|13.82|0.58|0.37|0.42|0.26|2.34|0.82|1.6|0.62|3.71|0.66|0|0|4.58|3.98|4.9|8|2.83|3.46|1.71|2.77|0|0|6716967|78678000|124149000|436361500|309420966|323390750|1824892|17.41|-52.59|2747
2026-10-11 19:22:28|russ2000_0929|HZO|91|202006|202006|87|199812|202009|26.73|10.1|0.62|0.41|0.41|0.38|1.38|1.3|0.85|0.35|0.98|7.63|0|0|3.28|8.25|4.29|9|8.99|8.14|1.6|2.77|0|0|25990213|86919000|181176000|585476500|517904093|535494911|8892004|24.29|63.68|1754
2026-10-11 19:22:29|russ2000_0930|FFIC|98|202006|202006|95|199612|202009|17.66|8.44|10.24|6.89|3.77|1.82|1.38|0.58|2.59|2.28|-0.46|-2.9|2.98|7.11|2.82|2.07|0|0|2.41|1.13|0.92|0.87|2339806276|5098399000|125783653|317557000|65321000|1321171500|301231420|308155225|1663161|10.675|-41.97|474
2026-10-11 19:22:29|russ2000_0931|FRED|0|||-178|202706|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2026-10-11 19:22:29|russ2000_0932|LMNX|82|202006|202006|55|200612|202009|100.95|114|7.94|2.87|8.63|3.02|4.48|2.29|0.01|0.39|0.39|-2.37|1.1|1.37|-2|2.21|4.48|8|6.69|10.35|0.72|-0.02|0|0|75762012|291665000|83582000|1123313400|1181003862|1207824300|17163476|26.22|26.42|1247
2026-10-11 19:22:29|russ2000_0934|KAI|114|202006|202006|111|199212|202009|54.34|27.82|1.63|2.38|1.69|2.04|2.52|3.11|0.35|0.65|0.6|1.86|1.16|0.87|6.58|6.73|3.37|7|1.72|2.45|1.3|1.42|0|0|65673982|57499000|82242000|1487937900|1260257292|1266330240|5478994|109.62|24.87|2800
2026-10-11 19:22:29|russ2000_0935|WMC|31|202006|202006|26|201309|202003|10.65|1.88|34.73|19.71|25.64|1.48|0.94|0.67|1.25|8.78|-6.86|-55.44|20.67|59.9|3.23|-18.13|0|0|6.04|3.78|1|2.74|0|0|30610300|19363000|0|1759169400|123079302|113204781|1754015|2.07|-78.5|
2026-10-11 19:22:29|russ2000_0936|ACET|0|||-178|202706|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|2.48|2.04|0|0|0|0|0|0|0|0|4471652|11.89|-80.79|
2026-10-11 19:22:30|russ2000_0938|MOD|145|202006|202006|120|199003|202003|33.78|15.62|0.71|0.41|0.61|0.18|1.69|0.66|0.45|1|1.4|-2.63|2.17|0|6.01|-1.9|2.63|5|1.76|1.48|1.48|2.68|0|0|41138315|77200000|439400000|735172500|318750000|318125000|1770741|6.25|-45.03|11300
2026-10-11 19:22:30|russ2000_0939|ONCE|0|||-178|202706|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2026-10-11 19:22:30|russ2000_0940|INSY|0|||-178|202706|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2026-10-11 19:22:30|russ2000_0941|FFG|98|202006|202006|95|199612|202009|14.23|14.63|-1.67|-9.41|1.55|1.64|1.03|0.77|0.19|0.06|4.56|10.2|2.08|4.02|7.48|5.35|0|0|1.16|0.94|0.88|-0.52|254085188|258867000|2844944795|8139516000|42200000|-6837456400|1179339200|1188156375|6225308|48.05|-17.38|1751
2026-10-11 19:22:30|russ2000_0944|EXEL|82|202006|202006|36|201109|202009|48.87|27.53|13.47|6.37|12.69|7.76|37.32|4.13|4.24|0|-8.01|-1.99|0|0|-54.95|16.85|4.98|9|9.53|2.9|2.28|0.88|0|0|282898000|1213038000|52323000|6357359100|7567707000|7794528000|51662199|24.5|36.15|617
2026-10-11 19:22:30|russ2000_0946|CPE|104|202006|202006|99|199509|202006|92.87|1.27|4.73|4.43|2.61|0.24|1.91|0.11|1.01|1.78|0|0|0|0|-2.1|-25.73|1.87|2|7.87|24.54|1.48|3.95|0|0|28914771|7500000|5609186000|3539197500|191595000|191394488|14276108|4.82|-88.89|475
2026-10-11 19:22:31|russ2000_0947|CAMP|145|202006|202006|111|199109|201906|49.48|389.33|1.57|1.13|1.53|0.83|4.54|2.49|0.46|1.72|0.08|6.56|0|0|2.39|-23.01|3.44|6|3.35|3.1|1.99|2.72|0|0|39953476|107145000|77068000|356818500|251793081|246300640|1796455|7.19|-37.59|1080
2026-10-11 19:22:31|russ2000_0948|MTRX|124|202006|202006|115|199103|201912|26.98|19.5|0.54|0.12|0.54|0.2|1.96|0.71|0.18|0.03|0.33|7.54|0|0|5.09|-9.72|2.36|5|1.92|1.84|1.48|1.79|0|0|25985322|100036000|102123000|139640300|220942670|218277350|1304359|8.35|-51.28|2900
2026-10-11 19:22:31|russ2000_0949|CTS|146|202006|202006|140|198509|202009|39.78|33.67|1.26|1.69|1.23|1.73|2.34|1.77|0.33|0.35|1.83|0.27|1.84|0.73|5.87|4.21|2.57|6|2.06|2.31|1.1|0.13|0|0|52288859|145981000|123717000|706172000|710848619|716063120|3888070|22.03|-31.92|3570
2026-10-11 19:22:31|russ2000_0951|CHGG|32|202006|202006|-178|202706|198200|0|0|6.17|18.71|6.17|17.68|5.97|18.49|0.43|1.86|-2.51|-0.64|0|0|-44.82|0.12|6.29|6|14.09|11.16|1.3|1.24|0|0|268893400|702594000|147976000|9436782000|8898356363|9595778190|209733444|71.69|138.57|1401
2026-10-11 19:22:31|russ2000_0952|MHO|108|202006|202006|105|199406|202009|12.42|8.02|0.7|0.73|0.38|0.48|1.13|1.15|0.99|0.72|-0.52|2.04|0.27|0|4.08|9.2|2.57|6|5.46|2.77|1.31|3.28|0|0|31256824|94023000|72197000|1961488100|1314432780|1327897800|11207876|46.05|22.31|1401
2026-10-11 19:22:31|russ2000_0953|USPH|117|202006|202006|99|199512|202009|35.3|38.21|2.11|2.69|2.75|2.69|4.19|4.61|0.4|0.15|1.85|1.77|1.18|1.37|9.13|9.16|3.5|4|2.55|7.98|1.03|1.36|0|0|12196426|43555000|105499000|1060755300|1115808528|1115799840|6434929|86.88|-33.45|5400
2026-10-11 19:22:32|russ2000_0955|MNR|139|202006|202006|110|199209|202003|27.65|23.41|14.34|15.29|7.31|7.66|1.66|2.21|1.08|0.86|-5.46|2.8|7.93|5.12|4.79|0.14|2|2|0.89|1.41|0.37|0.78|54100|54100|34056330|130981000|5860000|2469718100|1356912200|1356773700|4969288|13.85|-3.89|12
2026-10-11 19:22:32|russ2000_0956|CPSI|74|202006|202006|71|200212|202009|28.39|18.78|2.8|1.8|2.74|1.43|8.08|2.1|0.21|0.53|3.27|3.08|3.53|1.46|31.8|7.23|5.92|8|8.8|3.3|0.73|0.78|0|0|16264001|18668000|20952000|482375600|398934880|386701830|2043801|27.49|11.3|2000
2026-10-11 19:22:32|russ2000_0957|CDE|136|202006|202006|111|198912|201709|146.99|22.98|4.78|2.79|4.02|2.42|1.8|2.75|0.91|0.44|-1.25|-4.48|0.2|0|-9.2|-29.39|1.16|2|7.38|2.82|1.06|3.03|0|0|127035240|70924000|938713000|2015101200|1798741422|1778174100|37553926|7.38|53.43|2155
2026-10-11 19:22:32|russ2000_0959|ANIK|108|202006|202006|91|199712|202009|24.83|43.82|2.27|3.4|3.33|3.92|1.85|1.68|0.05|0.17|-25.28|-1.87|0|0|4.28|3.9|3.14|6|3.74|12.72|1.52|1.25|0|0|50149848|144370000|75855000|391238900|502679560|502502610|4280445|35.39|-35.53|154
2026-10-11 19:22:32|russ2000_0960|WGO|147|202006|202006|109|199306|202009|17.09|26.73|0.66|0.83|0.71|0.73|2.73|2.1|0.12|0.62|3.71|-1.87|1.62|0.9|12.66|5.13|2.59|6|9.5|8.02|1.74|2.76|0|0|54314070|292575000|204408000|1958388800|1744275860|1754144830|34757600|51.67|34.73|5505
2026-10-11 19:22:32|russ2000_0961|BCOR|88|202006|202006|64|200403|202003|28.42|12.6|11.28|1.02|9.77|0.62|2.9|1.18|0.23|1.01|0|0|0|0|-6.31|-33.29|2.64|7|5.69|3.03|1.16|1.9|0|0|226695200|90081000|71446000|740423200|447676880|448217440|3608334|9.32|-57.77|690
2026-10-11 19:22:33|russ2000_0963|ATRC|65|202006|202006|-178|202706|198200|0|0|3.59|7.68|3.35|7.36|5.5|4.31|0.18|0.15|-4.89|-9.56|0|0|-46.89|-14.92|6.21|7|3.36|4.97|0.88|1.23|0|0|36351827|232498000|32809000|1627523600|1813738040|1680953640|12160987|40.36|62.82|730
2026-10-11 19:22:33|russ2000_0965|ECHO|48|202006|202006|44|200909|202009|51.76|164.13|0.53|0.37|0.49|0.32|2.97|1.85|-1.8|0.38|-3.28|3.56|0|0|6.48|0.81|6.75|8|9.25|3.78|1.14|0.78|0|0|36428741|35438000|72285000|807154700|681239546|688479428|3771842|26.26|11.6|2539
2026-10-11 19:22:33|russ2000_0966|WRLD|126|202009|202009|114|199203|202009|35.42|20.43|2.55|2|1.87|1.37|2.92|1.85|1.14|1.16|6.03|22.39|0|0|10.4|5.16|0|0|12.37|19.56|0.96|1.62|0|0|7132810|13988000|121245000|1069157500|783233775|783233775|9182076|105.55|-17.22|3744
2026-10-11 19:22:33|russ2000_0968|PLAB|141|202006|202006|124|198909|202009|28.57|17.43|1.58|1.01|1.5|1.08|1.59|0.84|0.41|0.07|-1.79|3.16|0|0|4.67|3.81|1.62|4|5.97|2.22|1.9|0.94|0|0|121789262|260597000|623247000|622571000|654009456|649860120|6922431|9.96|-8.46|1775
2026-10-11 19:22:33|russ2000_0970|PDFS|78|202006|202006|62|200206|201712|484.05|112.14|3.67|6.96|4.53|7.24|2.95|3.57|0.01|0|0.64|0.3|0|0|-2.06|-3.15|4.15|6|3.33|1.47|1.69|1.74|0|0|70489414|103441000|47468000|602150500|640510440|638646120|3368325|19.42|43.22|353
2026-10-11 19:22:33|russ2000_0971|MRTN|138|202009|202009|135|198612|202009|24.83|21.33|0.81|1.53|0.87|1.6|1.5|2.19|0.56|0|1.46|0.68|0.49|0.68|7.5|10.71|2.84|5|1.37|1.57|0.87|0.45|0|0|9609162|88279000|664570000|1270206000|1349350656|1359113280|5935473|16.32|17.81|4087
2026-10-11 19:22:34|russ2000_0972|TTI|126|202006|202006|93|199012|201403|119.71|6501.8|1.7|1.05|1.35|0.08|2.22|7.25|2.27|95.16|0|0|0|0|2.55|-14.56|1.57|2|2.68|1.07|1.48|3.93|0|0|25971451|56722000|789108000|964625800|64292200|64302569|899592|0.5108|-74.59|2600
2026-10-11 19:22:34|russ2000_0974|INAP|0|||-178|202706|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2026-10-11 19:22:34|russ2000_0975|STRA|98|202006|202006|95|199612|202009|30.14|18.14|4.54|1.76|5.22|2.02|12.35|1.56|0.39|0|4.1|1.5|1.29|2.55|47.04|7.86|3.15|6|9.73|2.54|0.7|0.48|0|0|117021237|493425000|198665000|1795791900|2084508020|2064725600|25141824|93.8|-40.54|3076
2026-10-11 19:22:34|russ2000_0979|TOWR|0|||-178|202706|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2026-10-11 19:22:34|russ2000_0981|XLRN|34|202006|202006|-178|202706|198200|0|0|66.91|72.85|71.85|68.79|7.73|16.07|-0.17|0|-8.09|0|0|0|-38.38|-30.75|0|0|6.33|6.28|0.89|-0.21|0|0|216990452|389810000|28787000|6385117000|6126795437|6092104600|47004365|113.11|150.25|237
2026-10-11 19:22:34|russ2000_0982|ADC|107|202009|202009|102|199503|202009|19.12|32.73|11.11|20.3|7.03|14.35|1.68|1.64|0.94|0.51|-1.44|-21.98|7.46|3.52|5.76|3.19|1.96|2|3.7|11.88|0.59|0.55|0|0|5731718|14715000|300978000|4249490600|3523778620|3471924748|29629906|63.64|-13|41
2026-10-11 19:22:35|russ2000_0983|WASH|131|202009|202009|123|198912|202009|19.01|8.72|5.51|2.13|3.43|2.61|1.82|1.04|1.93|1.6|-0.06|16.59|3.54|6.49|5.01|4.26|0|0|1.57|1.1|0.55|0.54|1554702800|4285693000|216200368|1125865000|57572000|485996900|529197732|530939220|1850033|30.66|-36.53|619
2026-10-11 19:22:35|russ2000_0984|TNET|30|202006|202006|25|201406|202009|672.09|12.71|0.96|0.97|0.88|1.03|30.69|6.48|-1.59|1|-0.56|3.09|0|0|17.99|32.23|5.48|7|2.37|2.49|2.06|1.89|0|0|238313667|713000000|128000000|3870094500|3968935242|4010640000|14425967|58.98|-7.37|2800
2026-10-11 19:22:35|russ2000_0986|PRSC|70|202006|202006|63|200409|202006|25.45|113.16|0.91|0.86|0.81|0.82|2.7|3.51|0.96|0|0|0|0|0|4.69|13.01|3.23|7|5.11|1.21|0.59|0.9|0|0|57462723|41786000|40657000|1230119500|1266606519|1173191496|7881577|89.71|43.64|3800
2026-10-11 19:22:35|russ2000_0987|FOR|53|202006|202006|51|200712|202009|38.47|16.85|4.51|1.39|3.86|1.01|1.11|1.03|0.49|0.76|-2.11|-27.44|0|0|1.58|3.69|1.81|2|6.31|0.82|2.04|2.27|0|0|135017080|355600000|4400000|1156445400|870845388|871572000|1629402|18.12|2.66|128
2026-10-11 19:22:35|russ2000_0988|RUTH|70|202006|202006|59|200509|202006|22.92|9.87|1.36|1.15|1.15|0.87|5.1|3.65|0.73|1.26|5.69|-6.63|2.16|4.8|15.41|-1.3|5.1|4|5.25|8.5|1.24|3.64|0|0|7143797|96127000|337040000|431961200|388216143|340546281|16062366|11.37|-40.07|5740
2026-10-11 19:22:35|russ2000_0989|IMKTA|139|202006|202006|124|198909|202009|15.34|5.06|0.36|0.32|0.17|0.16|1.32|1|1.73|1.07|2.73|6.66|3.85|1.74|3.9|9.23|3.95|9|1.8|7.5|0.67|0.69|0|0|25475657|152121100|1387301000|1434394100|770682792|770682792|4086356|38.04|-2.11|27000
2026-10-11 19:22:36|russ2000_0990|FTD|0|||-178|202706|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2026-10-11 19:22:36|russ2000_0991|MOV|114|202006|202006|106|199309|202003|64.75|6.08|1|0.25|1.01|0.41|1.42|0.61|0.32|0.13|2.52|8.36|1.25|7.22|5.75|-26.26|4.25|8|2.86|6.71|0.96|0.68|0|0|85821928|170195000|108057000|108859700|229908224|231005600|2574448|9.94|-60.02|1145
2026-10-11 19:22:36|russ2000_0992|ENT|0|||-178|202706|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2026-10-11 19:22:36|russ2000_0993|ASCMA|0|||-178|202706|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2026-10-11 19:22:36|russ2000_0994|ANH|88|202006|202006|78|199906|201812|28.74|11.24|93.54|110|32.87|41|0.91|0.58|3.36|1.25|-11.61|25.68|12.12|17.37|2.79|-12.61|0|0|3.1|1.48|0.56|3.07|0|0|11293261|29508000|987000|751512600|165408490|172886750|942913|1.67|-52.29|12
2026-10-11 19:22:36|russ2000_0996|HAYN|86|202006|202006|64|200409|202009|87.67|42.29|1.02|0.42|1.05|0.5|1.79|0.74|-0.24|0.1|2.13|1.79|2.27|5.08|5.42|1.66|2|3|3.87|1.35|1.47|0.82|0|0|31722156|65466000|162634000|182270600|217736646|216316500|1701124|17.34|-46.92|1776
2026-10-11 19:22:36|russ2000_0997|VVI|146|202006|202006|121|198912|202003|75.08|20.6|0.59|0.8|0.44|0.41|2.04|2.77|0.81|3.08|8.56|-8.76|6.38|1.72|4.02|-32.49|1.3|1|1.88|5.19|1.11|2.52|0|0|88075523|154216000|577814000|816321100|425586062|422474060|6901623|20.83|-68.98|5361
2026-10-11 19:22:37|russ2000_0998|LRN|60|202006|202006|47|200812|202009|61.53|44.39|1.24|0.97|1.22|1.04|2.16|1.66|0.01|0.15|0.68|-1.19|0|0|5.52|3.55|6.4|8|8.79|7.34|0.74|0.9|0|0|134760352|212299000|150436000|975790600|1080121746|1087025460|43275588|26.34|2.27|4950
2026-10-11 19:22:37|russ2000_0999|KFRC|106|202006|202006|101|199506|202009|56.43|14.96|0.75|0.56|0.69|0.53|3.19|4.67|0.28|0.66|9.54|18.06|2.09|2.42|8.67|18.92|5.21|10|2.14|1.51|1.45|1.42|0|0|10970485|52371000|45587000|759825400|705874140|678079260|4165873|32.17|-14.78|13900
2026-10-11 19:22:37|russ2000_1000|GRC|146|202006|202006|123|198912|202009|25.54|29|1.26|1.84|1.36|2.08|2.25|2.45|0.04|0|2.53|2.2|2.53|1.92|11.41|9.46|2.79|6|1.61|1.27|0.98|0.36|0|0|22948769|85785000|109157000|683179900|767948550|768655590|1416062|29.46|-15.32|1200
2026-10-11 19:22:37|russ2000_1001|NOG|83|202006|202006|46|200812|202006|47.96|1.01|11.25|2.65|8.64|0.51|9.6|1.82|0.95|7.03|-8.76|-8.19|0|0|-8.92|-35.1|2.72|2|14.56|9.19|1.93|2.33|0|0|24972722|1838000|1009083000|1237453400|250118400|232599360|3160334|5.6|-70.71|24
2026-10-11 19:22:37|russ2000_1003|NWLI|146|202006|202006|143|198412|202009|8.73|6.24|0.06|-4.67|0.94|1.1|0.64|0.31|0.09|0|0.16|0.18|0.18|0.2|8.58|4.96|0|0|0.86|0.42|0.99|1.55|0|0|1773356846|3823816000|1600000|-3118068400|664551720|664551720|1987599|182.77|-31.9|287
2026-10-11 19:22:38|russ2000_1004|PRAH|29|202006|202006|21|201506|202009|135.58|30.15|2.41|2.35|2|2.01|5|5.38|1.36|1.1|-1.83|4.17|0|0|5.29|8.99|4.87|6|2.46|1.46|0.73|1.06|0|0|126339600|168229000|370749000|7404828100|6284878236|6334833960|30071803|98.28|-7.11|17500
2026-10-11 19:22:38|russ2000_1005|MITT|36|202006|202006|31|201206|202003|61.15|1.15|20.98|5.44|11.53|0.78|0.96|1.09|1.02|0.72|6.41|52.51|17.06|67.86|4.26|-19.3|0|0|4.38|16.77|0.89|2.45|0|0|48466661|68150000|0|567231200|101138240|92005200|2966369|2.8|-81.55|
2026-10-11 19:22:38|russ2000_1006|HSTM|82|202006|202006|60|200509|202009|61.04|35.8|2.58|2.01|3.29|2.62|4.45|1.89|0.01|0|0|0|0|0|0.64|5.35|4.48|7|1.57|3.59|1.11|0.01|0|0|62682796|144523000|51358000|497986800|642499760|643062000|3251575|20.08|-22.77|876
2026-10-11 19:22:38|russ2000_1008|SRPT|94|202006|202006|-178|202706|198200|0|0|95.92|21.6|108.89|23.78|11.93|10.64|0.12|0.67|-12.98|-2.91|0|0|-92.22|-33.02|3.46|5|10.93|11.62|1.47|1.27|0|0|217623623|2061308000|227537000|9874821300|11231491040|11165017600|111909707|143.2|88.37|743
2026-10-11 19:22:38|russ2000_1009|APEI|62|202006|202006|52|200709|202009|22.73|32.55|2.72|0.69|2.93|1.48|5.86|1.44|0|0|1.51|10.05|0|0|21.8|4.41|7.04|9|8.01|2.02|0.82|0.54|0|0|112249304|216038000|84562000|187920100|414020060|418245040|2771719|27.98|27.52|2640
2026-10-11 19:22:38|russ2000_1010|TCBK|118|202006|202006|110|199303|202009|20.82|10.38|1.55|-2.77|2.89|2.47|1.64|0.79|0.37|0.11|2.69|5.33|2.57|3.58|8.97|7.24|0|0|2.13|1.1|0.71|0.52|1792527754|6248258000|284415551|1702132000|115134000|-908907900|728802808|731834670|1547997|24.49|-32.53|1124
2026-10-11 19:22:38|russ2000_1012|NLS|86|202006|202006|77|199912|201903|21.38|11.58|1.08|1.37|1.4|1.25|3.16|5.26|0.1|0.16|5.56|0.44|0.99|0|9.11|-7.54|5.51|10|11.35|17.32|1.69|3.44|0|0|43257853|45656000|43759000|512681900|468384210|467477670|45477959|15.63|1168.7|434
2026-10-11 19:22:39|russ2000_1014|PGTI|66|202006|202006|57|200606|202009|29.52|27.95|1.49|1.69|1.13|1.29|3.4|2.27|1.25|0.93|-4.87|-0.54|0|0|-0.98|4.4|4.95|7|2.73|1.5|1.05|2.08|0|0|31735367|98353000|169410000|1344953300|1013570532|1016616600|5355843|17.19|6.33|3000
2026-10-11 19:22:39|russ2000_1017|GNMK|46|202006|202006|-178|202706|198200|0|0|12.35|7.35|11.75|6.72|9.66|10.31|0.71|0.78|-18.46|-9.24|0|0|-65.03|-37.84|3.83|8|7.36|9.87|1.2|4.3|0|0|53764179|132795000|23792000|932392200|989702000|931392000|16427556|14|106.64|437
2026-10-11 19:22:39|russ2000_1018|LPSN|82|202006|202006|37|200406|201309|81.91|364.07|4.55|10.75|5.13|10.39|6.32|24.21|0.08|1.29|-4.3|-0.09|0|0|-14.6|-32.51|5.47|9|3.3|15.86|1.31|2.1|0|0|53224561|173177000|104394000|3481387000|3462172704|3442727952|36462530|52.44|47.8|1341
2026-10-11 19:22:39|russ2000_1019|ACTG|101|202006|202006|60|200306|201806|114.52|103.75|7.48|13.28|37.26|21.46|2.75|1.04|0.03|0.66|2.98|-9.26|2.68|0|-16.69|-6.08|2.46|1|4.94|2.5|1.05|0.7|0|0|107247380|183977000|1249000|111656900|187363180|186328440|790595|3.8|25.91|17
2026-10-11 19:22:39|russ2000_1020|DCOM|99|202006|202006|97|199606|202009|18.64|14.05|10.57|5.27|4.64|2.06|1.51|0.62|2.13|1.67|2|19.99|3.35|4.38|3.66|1.77|0|0|2.81|2.19|0.94|1.27|2434630073|4438412000|114422385|659020000|58236000|1016632100|362226904|364350952|2037854|10.96|-48.07|457
2026-10-11 19:22:39|russ2000_1021|UFI|146|202006|202006|119|199006|202003|23.07|62.11|0.84|0.41|0.69|0.39|1.65|0.75|0.49|0.27|3.46|5.19|0.5|0|4.13|-12.02|1.74|2|1.51|1.28|1.24|1.18|0|0|36391326|75267000|213186000|248376300|236854344|236833800|1272702|12.84|-41.42|2560
2026-10-11 19:22:40|russ2000_1022|PKD|0|||-178|202706|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2026-10-11 19:22:40|russ2000_1023|DPLO|0|||-178|202706|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2026-10-11 19:22:40|russ2000_1024|QTS|33|202006|202006|24|201312|201912|370.79|540|8.93|10.87|5.87|7.16|3.17|2.64|0.73|-15.21|-7.27|-5.24|3.25|2.89|0.91|0.86|3|3|6.52|14.39|0.87|0.24|0|0|18962103|16474000|54274000|5508701800|3871438338|3766894460|39771775|63.02|25.57|612
2026-10-11 19:22:40|russ2000_1026|IPAR|133|202006|202006|123|198912|202009|21.93|32.51|1.47|2.03|1.52|2.27|2.84|2.74|0.14|0.05|1.2|2.62|1.35|2.99|11.5|5.74|3.98|9|1.34|1.04|1.34|0.94|0|0|84837619|194968000|37026000|1169314500|1177742610|1177720200|4739553|37.35|-46.62|402
2026-10-11 19:22:40|russ2000_1027|COKE|146|202006|202006|139|198512|202009|75.52|41.37|0.99|0.67|0.47|0.47|16.98|5.68|25.4|2.44|1.14|1.67|2.11|0.42|2.06|3.77|3.71|9|1.17|1.7|0.57|1|0|0|18963900|77550000|1131066000|3256833100|2256062116|2272019200|7334538|240.68|-20.8|16900
2026-10-11 19:22:40|russ2000_1028|GDOT|44|202006|202006|41|201006|202009|34.9|52.61|1.56|0.63|2.42|2.25|4.45|2.69|0.08|0|2.77|0.01|0|0|14.69|5.23|6.05|7|6.58|4.35|1|1.02|0|0|689660558|1931467000|171734000|736325600|2663784060|2657136720|21218081|49.98|98.1|1200
2026-10-11 19:22:41|russ2000_1029|GBL|90|202006|202006|87|199812|202009|12.51|4.92|1.73|0.94|2.51|1.03|4.19|4.53|0.18|0.32|8.37|2.84|0.51|0.7|75.21|81.2|5.48|10|0.94|0.65|1.26|1.46|0|0|318930435|58117000|2678000|271784300|346751480|334532800|245975|12.55|-36.97|189
2026-10-11 19:22:41|russ2000_1031|HTLF|82|202006|202006|79|200012|202009|46.24|8.92|2.98|2.04|2.36|2.08|1.43|0.73|1.66|0.18|0.83|1.89|1.72|2.41|4.29|6.39|0|0|2.34|0.89|0.57|1.5|4037046671|12708699000|636645244|456706000|197914000|1070287000|1194718106|1195709240|3598396|32.39|-29.82|1908
2026-10-11 19:22:41|russ2000_1032|LE|30|202006|202006|26|201403|202009|25.19|34.97|0.7|0.53|0.47|0.3|1.95|1.29|1.38|1.14|0|0|0|0|0.21|1.73|7.52|9|11.06|4.1|0.92|3.61|0|0|132201852|62624000|190885000|752588200|433303173|436417020|3559748|13.29|16.48|5100
2026-10-11 19:22:41|russ2000_1034|BFS|110|202006|202006|107|199312|202009|41.05|19.87|9.44|8.86|4.49|2.69|37.88|2.98|-4.5|3.16|0.52|0.33|5.77|8.18|3.99|3.01|2.62|3|0.98|0.54|0.7|0.81|0|0|13695988|66457000|1080058000|1960632000|620448966|620324040|2874413|26.58|-51.24|67
2026-10-11 19:22:41|russ2000_1035|ATRI|145|202006|202006|119|199012|202009|16.56|33.59|2.24|7.32|2.39|7.62|2.68|4.99|0.08|0|5.65|2.44|2.91|1.02|18.12|15.1|3.33|7|0.94|3.13|0.72|0.04|0|0|16791772|30673000|87867000|1133485500|1144954000|1151214000|3679211|626|-19.66|616
2026-10-11 19:22:41|russ2000_1036|GHDX|0|||-178|202706|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2026-10-11 19:22:42|russ2000_1038|LDL|146|202006|202006|140|198412|201912|25.77|49.68|0.81|0.65|0.78|0.38|1.78|1.16|0.27|1.13|0.21|2.52|0.13|0|8.15|-21.43|2.83|5|1.2|4.56|1.1|4.09|0|0|23231374|92546000|227828000|486727600|293783480|287332880|1766641|16.54|-33.6|3250
2026-10-11 19:22:42|russ2000_1040|CTBI|123|202009|202009|117|199106|202009|14.14|8.95|1.91|-3.34|3.06|2.69|1.47|0.82|0.45|0|3.5|7.74|3.48|5.26|8.07|8.93|0|0|1.57|0.59|0.63|0.96|2271840325|3894181000|300039402|1007295000|55651000|-661216900|502875396|501671520|1687940|28.26|-33.63|1000
2026-10-11 19:22:42|russ2000_1041|RMTI|91|202006|202006|8|200403|200603|235.74|900|3.35|1.14|3.21|1.36|20.72|5.42|0.41|1.28|-6.98|-13.52|0|0|-90.94|-95.62|2.28|2|6.77|4.58|1|0.63|0|0|18505723|39955300|4746600|71141600|118369574|89215751|3735331|1.285|-65|299
2026-10-11 19:22:42|russ2000_1042|KPTI|32|202006|202006|-178|202706|198200|0|0|967.8|10.73|1129.91|11.74|6.14|8.26|0.28|0.88|-14.88|-15.1|0|0|-74.99|-91.26|3.4|6|9.69|20.37|2.13|-0.09|0|0|180704367|296717000|12605000|889105900|1070409940|1068527830|18307402|14.59|48.57|347
2026-10-11 19:22:42|russ2000_1044|WMK|146|202006|202006|119|199012|202009|17.12|12.63|0.59|0.28|0.65|0.33|1.78|1.16|0|0|5.18|2.62|2.7|2.63|9.43|9.5|4.32|9|1.62|7.19|0.46|0.22|0|0|99315827|225146000|1090125000|1065977200|1291123200|1291123200|4131011|48|25.85|23000
2026-10-11 19:22:42|russ2000_1045|ENVA|32|202006|202006|24|201409|202009|18.25|16.07|1.43|0.87|0.71|0.42|2.28|1.04|3.15|1.9|-2.56|12.65|0|0|7.72|2.21|7.12|8|5.63|4.85|2.09|1.46|0|0|78710467|321472000|80332000|1049104900|547655990|467724320|4829470|15.41|-24.93|1325
2026-10-11 19:22:43|russ2000_1046|UHT|138|202006|202006|135|198612|202009|20.25|39.26|11.61|13.36|10.19|9.79|2.48|4.55|0.64|1.69|5.78|3.13|7.57|5.01|9.25|4.39|1.8|2|1.6|0.76|0.5|0.41|0|0|28933152|6342000|8929000|1031286300|784729504|784239390|2855664|56.99|-44.56|5
2026-10-11 19:22:43|russ2000_1047|HFWA|91|202006|202006|89|199806|202009|26.43|17.68|0.92|-2.58|3.48|3.08|1.41|0.85|0.17|0.03|3.15|8.71|2.62|4.22|7.23|4.89|0|0|2.14|5.35|0.44|0.68|1540885922|5567733000|329310611|1295002000|86897000|-648728000|704532618|704332494|3506612|19.62|-29.5|884
2026-10-11 19:22:43|russ2000_1049|YRCW|146|202006|202006|96|199503|201903|30.38|9.29|0.26|0.13|0.14|0.03|1.29|3.47|-0.73|-1.39|-30.35|-368.39|0.31|0|-6.36|-30.43|2.91|4|9.39|1.85|2.04|1.7|0|0|87163469|264200000|1032900000|588043700|208872104|133362320|6257586|3.92|-3.74|29000
2026-10-11 19:22:43|russ2000_1052|FORM|70|202006|202006|67|200312|202009|39.51|30.91|2.23|2.69|3.3|3.08|2.14|2.79|0.04|0.07|-1.91|-0.34|0|0|-2.97|9.14|3.04|7|5.11|1.77|1.34|0.94|0|0|265778286|261103000|112689000|1718496800|1849041255|1906070370|13255013|24.17|35.5|1836
2026-10-11 19:22:43|russ2000_1053|FIBK|70|202006|202006|42|201003|202009|15.01|11.82|-1.65|-3.78|3.08|3.13|1.28|0.99|0.21|0.1|3.4|6.75|2.89|4.36|9.2|7.97|0|0|1.53|2.69|1.29|1.09|6435405530|13340400000|1531076818|4742500000|309500000|-2574198600|2052384653|2037182675|8573649|31.79|-23.64|2473
2026-10-11 19:22:43|russ2000_1055|TG|130|202006|202006|115|199112|202009|29.51|188.75|0.79|0.54|0.71|0.54|1.56|1.43|0.33|0.1|3.32|6.11|1.37|2.44|6.29|0.68|2.23|6|1.47|0.72|1.14|0.87|0|0|44988695|39930000|247799000|496823500|498421582|497193320|1463014|14.87|-23.82|3000
2026-10-11 19:22:44|russ2000_1057|ROCK|108|202006|202006|105|199406|202009|21.58|27.43|0.89|1.79|0.66|1.92|1.51|2.92|0.64|0|-0.34|0.36|0.46|0|3.68|11.68|2.41|7|2.78|1.46|1.43|0.93|0|0|46841944|120859000|128106000|2004806000|2111838800|2140500400|12626123|65.14|41.79|1932
2026-10-11 19:22:44|russ2000_1058|PLOW|47|202006|202006|41|201003|202006|32.97|20.83|2.32|2.08|1.68|1.6|2.78|4.24|1.1|1.45|-9.27|-4.97|3.96|3.23|6.56|-16.51|4.09|5|3.19|1.09|0.92|1.17|0|0|18367022|34932000|81574000|1019902600|786526575|786526575|3027306|34.41|-23.27|1677
2026-10-11 19:22:44|russ2000_1060|CMCO|99|202006|202006|96|199609|202009|19.45|22.55|0.97|1.33|0.6|1.16|1.65|1.72|1.57|0.59|-0.76|0.68|0.64|0.67|2.45|5.19|3.19|6|2.21|1.21|1.58|1.28|0|0|47120688|152236000|76662000|979894100|856412106|853539720|2753547|35.86|-5.28|2997
2026-10-11 19:22:44|russ2000_1063|SYBT|118|202006|202006|110|199303|202009|16.81|13.39|3.09|2.27|4.2|4.45|2.51|2.1|0.29|0.15|2.33|3.26|2.15|3.03|12.55|12.61|0|0|2.4|4.12|0.52|1.32|1206471873|3727156000|161864195|531611000|56832000|337746700|771584680|774035560|2443050|34.04|-7.22|620
2026-10-11 19:22:44|russ2000_1064|CLNE|62|202006|202006|38|201103|202009|27.5|16.19|3.34|1.32|2.83|1.57|1.91|0.96|0.52|0.07|-3.93|4.37|0|0|-10.78|5.3|1.86|4|10.25|1.38|1.48|1.33|0|0|134644561|95685000|333433000|465369400|498767000|501675250|4064858|2.5|23.33|412
2026-10-11 19:22:44|russ2000_1065|PAHC|31|202006|202006|26|201403|202009|104.13|21.17|1.89|1.26|1.5|0.89|19.85|3.73|3.91|2.06|0.72|0.74|1.51|2.72|12.52|5.84|6.88|8|1.07|2.51|0.79|0.26|0|0|50355714|91343000|170982000|1008861000|713196968|714085520|2477916|17.63|-17.69|1700
2026-10-11 19:22:45|russ2000_1067|AXDX|98|202006|202006|60|199606|201106|57.11|23.27|1655.24|64.73|1637.82|58.11|9.38|89.19|-0.01|-3.79|-1.35|-0.58|0|0|-26|-65.92|1.42|1|7.11|27.81|1.04|1.93|0|0|33781038|88694000|11573000|673727400|599619670|591043700|3292217|10.66|-42.86|275
2026-10-11 19:22:45|russ2000_1068|TGTX|98|202006|202006|-178|202706|198200|0|0|3461.37|20186|3104.66|17355.83|10.42|17.06|-1.14|0.15|-89.68|-14.61|0|0|-166.19|-282.47|1.6|2|6.06|11.06|0.66|2|0|0|28527312|275570000|11629000|3068272600|3314409564|2940288478|44939894|26.17|363.19|134
2026-10-11 19:22:45|russ2000_1069|BZH|111|202006|202006|107|199312|202009|13.13|11.26|0.77|0.64|0.26|0.16|1.05|0.65|2.57|2.09|0.82|8.88|0.47|0|1.53|1.71|1.88|5|17.13|5.36|2.43|2.06|0|0|182387537|152266000|38138000|1432589300|409465320|391696800|6596500|13.2|-11.41|1205
2026-10-11 19:22:45|russ2000_1070|AVAV|65|202006|202006|55|200612|202009|52.29|43.91|2.35|3.09|3.02|3.94|2.62|2.8|0|0|0.14|0.2|0|0|8.37|6.83|4.72|7|6.94|4.45|0.61|0.23|0|0|179716759|318173000|36519000|1136002400|1552557963|1557833142|11966549|64.41|16.2|828
2026-10-11 19:22:45|russ2000_1071|RARE|31|202006|202006|-178|202706|198200|0|0|45.49|26.14|51.46|30.25|6.3|7.41|0|0|-8.66|-1.6|0|0|-50.05|-42.86|2.33|4|9|11.57|2.47|1.42|0|0|400656793|813416000|85406000|4342750400|5141214380|5203541620|29003169|85.1|100.24|740
2026-10-11 19:22:45|russ2000_1072|MRCY|92|202006|202006|89|199806|202009|36.83|47.38|2.86|4.91|3|5.11|2.86|2.99|0.22|0|0|0|0|0|6.27|6.27|3.92|6|3.57|2.27|1.41|0.58|0|0|93139341|226838000|148350000|4110968500|4310091288|4279432620|24715413|77.46|-11.62|1947
2026-10-11 19:22:45|russ2000_1073|ITCI|29|202006|202006|-178|202706|198200|0|0|1622.21|2793.29|2102.32|3954.36|4.42|5.31|0.01|0|-8.52|-16.15|0|0|-35.7|-62.66|0|0|7.6|7.43|0.95|1.6|0|0|306282600|407758900|22271400|1715029900|2016965312|1696606876|79206026|25.54|240.53|330
2026-10-11 19:22:46|russ2000_1075|MPAA|100|202006|202006|100|199403|201903|21.58|94.35|1.02|0.8|0.83|0.6|1.63|1.14|0.24|0.5|-4.26|0.18|0|0|6.43|-0.95|2.99|4|7.64|13.82|-0.18|1.55|0|0|10984968|28525000|115040000|396950400|295675788|295269672|1342949|15.56|-3.89|4012
2026-10-11 19:22:46|russ2000_1076|HASI|35|202006|202006|30|201303|202009|53.54|32.22|36.74|26.72|15.76|18.14|4.35|2.93|4.57|1.62|-17.36|-9.41|5.62|3.19|1.21|3.87|0|0|5.29|9|1.03|2.45|0|0|61478081|541825000|0|4298805500|3070582968|3073246536|34445425|41.88|45.01|60
2026-10-11 19:22:46|russ2000_1077|BMTC|137|202006|202006|115|199112|202009|32.35|13.74|2.27|-1.32|3.11|2.35|1.81|0.88|0.47|0.27|1.08|9.6|2.7|3.95|9.13|3.79|0|0|1.13|1.83|0.6|0.81|1072502803|4243648000|170463303|995102000|101126000|-300456200|495606873|497603934|1900089|24.87|-31.88|684
2026-10-11 19:22:46|russ2000_1078|GTS|77|202006|202006|51|200712|202009|12.84|9.51|-0.08|-0.28|0.25|0.12|0.75|0.43|0.22|0.07|3.66|3.72|0|0|7.34|4.44|0|0|3.99|6.47|0.59|1.14|0|0|707179620|1433822000|126685000|-953496500|418829912|415858131|1807139|17.87|33.36|4074
2026-10-11 19:22:46|russ2000_1079|ERA|0|||-178|202706|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2026-10-11 19:22:46|russ2000_1080|HK|0|||-178|202706|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2026-10-11 19:22:47|russ2000_1083|TNK|53|202006|202006|50|200803|202009|12.06|1.48|3.42|0.48|1.34|0.34|0.98|0.31|1.34|0.27|-6.63|15.08|9.83|0|-0.26|15.74|1.82|4|4.57|8.8|1.82|-0.85|0|0|60869235|167907000|1683734000|520339000|365308000|368329108|8022266|10.84|5.04|2200
2026-10-11 19:22:47|russ2000_1084|TTMI|82|202006|202006|79|200012|202009|34|5.39|1.22|0.8|1.08|0.52|1.53|0.85|0.61|1.03|-3.14|-0.27|0|0|3.96|8.4|2.52|4|6.59|9.47|1.83|1.07|0|0|169928300|694668000|682859000|2013346300|1224927480|1233927800|13940703|11.48|-6.36|25700
2026-10-11 19:22:47|russ2000_1085|MTSI|40|202006|202006|17|201206|201609|124.63|91.33|3.95|5.41|3.18|4.59|4.59|8.36|0.92|2.41|-3.33|0.33|0|0|-2.28|-5.56|5.06|6|8.16|7.09|1.92|2.4|0|0|142955447|265118000|122000000|2678847000|2284132995|2281083400|17889791|34.15|46.68|1100
2026-10-11 19:22:47|russ2000_1086|SRCE|147|202009|202009|123|198912|202009|19.35|9.32|2.29|-0.32|3.31|2.44|1.54|0.91|0.44|0.17|1.48|4.95|1.98|3.48|7.42|7.28|0|0|0.92|0.92|0.73|1.13|2843070722|5896855000|324919698|1146002000|151897000|-102660900|788073024|788036016|1697183|30.84|-32.56|1175
2026-10-11 19:22:47|russ2000_1089|ATSG|73|202006|202006|64|200306|201906|15.52|40|1.12|1.92|0.69|1.08|2.46|3.04|1.83|3.06|-1.72|-1.68|0|0|-3.19|4.95|3.1|4|2.65|2.65|1.97|0.74|0|0|51501114|60253000|1931934000|2969091500|1510005532|1498354200|10007439|25.34|21.77|4655
2026-10-11 19:22:47|russ2000_1091|TVPT|0|||-178|202706|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2026-10-11 19:22:48|russ2000_1092|CMTL|125|202006|202006|117|199106|202009|22.01|50.18|0.98|0.73|1.21|0.57|1.65|0.7|0.38|0.27|11.3|4.83|3.88|2.85|7.87|1|3.15|6|3.93|5.94|1.15|2.56|0|0|143890316|47878000|57070000|484447100|349920200|350028000|3556269|14|-56.92|2034
2026-10-11 19:22:48|russ2000_1093|EZPW|113|202006|202006|110|199209|202003|43.28|32.54|1.01|0.25|1.05|0.33|1.21|0.41|0.26|0.36|1.25|11.73|0.2|0|5.59|-4.76|4.05|8|5.31|14.19|1.29|1.53|0|0|44814548|311130000|262689000|214848400|276991034|277811930|1649708|5.03|-22.08|7300
2026-10-11 19:22:48|russ2000_1094|GPX|146|202006|202006|131|198712|202009|20.51|16.67|0.77|0.4|0.58|0.31|1.4|0.81|0.55|0.28|1.79|9.24|0|0|2.79|3.35|2.6|5|1.21|1.82|0.74|2.2|0|0|13192561|12097000|28984000|210092400|164539376|165875480|372745|9.64|-24.92|4856
2026-10-11 19:22:48|russ2000_1095|USCR|44|202006|202006|40|201009|202009|99.04|22.91|0.81|0.84|0.55|0.3|3.09|1.34|1.83|2.16|-3.43|-1.88|0|0|-0.23|1.86|4.76|5|9.71|8.25|1.21|1.48|0|0|45785512|17500000|864400000|1202301500|438542000|435916000|6357127|26.26|-47.47|3173
2026-10-11 19:22:48|russ2000_1096|PATK|144|202006|202006|123|198912|202009|36.09|19.1|0.38|0.84|0.26|0.56|1.7|2.46|0.9|1.37|2.73|1.81|0.62|1.92|5.43|5.53|3.3|7|1.36|4.23|0.88|2.37|0|0|5712912|111062000|280862000|1817360700|1348769224|1319048640|10216398|57.52|34.14|7500
2026-10-11 19:22:48|russ2000_1097|DFRG|0|||-178|202706|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2026-10-11 19:22:49|russ2000_1098|NCS|0|||-178|202706|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2026-10-11 19:22:49|russ2000_1099|UBA|147|202006|202006|89|199806|202009|26.84|31.87|9.16|6.98|5.58|2.75|1.86|1.05|0.41|0.59|1.36|8.72|6.08|9.47|5.28|3.23|0|0|1.81|1.13|0.6|0.91|0|0|12281891|42271000|522570000|902365600|383039564|371128760|4689039|9.56|-64.83|57
2026-10-11 19:22:49|russ2000_1101|BUSE|90|202006|202006|87|199812|202009|18.71|9.35|2.53|-3.64|3.75|2.2|2.03|0.75|0.59|0.29|1.29|5.89|3.26|5.13|3.76|6.3|0|0|2.74|1.09|0.63|1.18|2926231333|8909666000|544645778|2746938000|155462000|-1559424500|876617280|879656400|2066207|16.08|-35.25|1480
2026-10-11 19:22:49|russ2000_1102|INTL|0|||-178|202706|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2026-10-11 19:22:49|russ2000_1103|RNG|32|202006|202006|-178|202706|198200|0|0|8.96|23.62|8.91|22.98|20.58|44.47|9.86|1.94|-2.37|-0.54|0|0|-36.54|-8.55|8.25|9|4.08|6.88|0.84|0.38|0|0|282036033|773756000|152530000|24365460200|24012350600|25490700200|278916492|270.76|118.62|2363
2026-10-11 19:22:49|russ2000_1104|DHIL|85|202006|202006|62|200503|202009|22.05|11.04|4.5|2.3|5.11|3.16|5.15|2.06|0|0|8.07|17.52|0|0|23.06|18.82|6.87|6|1.21|2.58|1.1|1.53|0|0|26861457|111339900|5866600|289092400|400295211|401304390|1188564|124.59|-5.37|129
2026-10-11 19:22:49|russ2000_1105|PETX|0|||-178|202706|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2026-10-11 19:22:50|russ2000_1106|KELYA|146|202006|202006|121|198912|202003|30.1|4.42|0.32|0.09|0.36|0.14|2.06|0.59|0.06|0|2.85|5.56|1.91|1.76|8.03|-8.7|3.89|8|1.93|1.82|1.03|1.62|0|0|65042954|216200000|127400000|457882000|669672000|671376000|2570084|17.04|-29.64|447700
2026-10-11 19:22:50|russ2000_1107|UTL|146|202006|202006|123|198912|202009|22.88|17.89|1.63|2.62|0.75|1.38|1.63|1.52|1.41|1.34|-1.13|1.41|5.35|3.89|3.89|3.65|1.87|3|0.94|1.36|0.37|0.26|0|0|5644519|4200000|1152100000|1090546100|579453168|575736000|2671948|38.64|-39.09|513
2026-10-11 19:22:50|russ2000_1108|ANIP|83|202006|202006|53|200612|202003|265.18|84.48|109.54|2.58|120.35|1.81|6.3|1.82|0.37|0.99|-11.75|0.07|0|0|-59.66|-5.14|5.34|7|6.4|4.47|2.02|0.66|0|0|32571757|27702000|39937000|510900200|348275448|337948080|2015325|28.24|-60.98|338
2026-10-11 19:22:50|russ2000_1111|CEVA|72|202006|202006|63|200412|202009|154.38|566.43|4.89|7.3|7|9.04|2.25|3.48|0|0|1.17|1.1|0|0|1.94|0.63|3.74|7|3.05|2.47|1.25|1.07|0|0|102634592|156110000|18103000|656010000|807645055|806923050|5294564|36.65|33.59|382
2026-10-11 19:22:50|russ2000_1112|FSTR|146|202006|202006|131|198712|202009|21.02|4.78|0.43|0.33|0.34|0.25|1.11|0.88|0.67|0.34|0.7|6.39|0.26|0|3.98|12.56|2.57|6|1.48|1.53|1.07|1.28|0|0|28184380|7387000|97334000|192286300|141747408|142560660|365749|13.42|-38.07|2011
2026-10-11 19:22:50|russ2000_1113|PBY|0|||-178|202706|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2026-10-11 19:22:51|russ2000_1114|SJW|146|202006|202006|119|199012|202009|30.93|67.14|3.3|6.31|2.9|3.48|1.89|1.95|0.9|1.66|-0.24|-10.67|3.62|2.1|5.54|1.31|2.15|3|1.29|1.29|0.56|0.59|0|0|22766314|23317000|2206033000|3171093000|1735526362|1745659552|5589735|60.86|-10.88|732
2026-10-11 19:22:51|russ2000_1115|KOP|60|202006|202006|55|200612|202009|18.95|6.47|0.83|0.77|0.47|0.26|17.35|2.49|3.64|5.16|1.09|4.65|1.88|0|7.1|6.32|4.18|6|2.75|2.3|1.66|2.9|0|0|43921667|33000000|472000000|1322671500|475001449|475504760|3080575|22.57|-24.57|2120
2026-10-11 19:22:51|russ2000_1116|GLUU|62|202006|202006|22|201409|202003|205.98|101.15|1.94|2.21|1.89|2.67|3.97|3.57|0.15|0|-6.72|-9.59|0|0|-35.97|-4.84|6.57|10|8.45|9.15|1.74|0.54|0|0|64636339|283057000|51332000|1018846700|1300802580|1193162460|33634934|7.62|55.51|715
2026-10-11 19:22:51|russ2000_1117|PGI|0|||-178|202706|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2026-10-11 19:22:51|russ2000_1118|FPRX|32|202006|202006|4|201512|201612|5.12|5.61|9.96|2.5|14.65|8.94|3.85|1.44|0|0|-8.89|0.58|0|0|-53.44|-66.13|0|0|6.42|4.67|2.43|2.46|0|0|248541733|127058000|46671000|45093100|166761640|166497500|1197382|4.7|21.29|87
2026-10-11 19:22:51|russ2000_1122|CENTA|113|202006|202006|55|200612|202009|48.37|17.64|0.72|0.84|0.48|0.73|1.42|1.76|0.86|0.66|3.64|5.61|0|0|3.05|6.42|0|0|3.19|1.08|1.05|0.9|0|0|61747780|495339000|338351000|2138627400|1938998015|1920255600|7717404|35.45|26.83|5800
2026-10-11 19:22:52|russ2000_1124|NNBR|110|202006|202006|99|199403|201812|42.23|17.31|1.41|1.29|1.06|0.3|2.23|4.02|1.1|14.47|-8.93|-99.15|2.88|0|6.75|-26.88|2.47|4|2.99|5.01|1.25|4.62|0|0|18593838|82695000|421194000|987372200|220574520|217736520|2216932|5.16|-27.63|5787
2026-10-11 19:22:52|russ2000_1126|HVT|146|202006|202006|123|198912|202009|26.68|15.45|0.59|0.33|0.44|0.56|1.29|1.47|0.54|0|2.5|10.91|2.02|3.4|5.19|10.19|4.38|10|4.25|8.72|1.03|2.07|0|0|27425093|151055000|346299000|237919300|394069860|397545900|4931300|20.94|3.31|3425
2026-10-11 19:22:52|russ2000_1127|SUP|146|202006|202006|113|199012|201903|27.21|16.41|0.94|0.71|0.95|0.03|1.97|0.12|0.33|6.11|2.13|7.25|2.77|0|8.69|-33.43|1.56|1|6.77|2.05|1.31|2.45|0|0|85134828|130732000|502393000|785015900|31989875|31952500|170782|1.25|-56.75|7600
2026-10-11 19:22:52|russ2000_1129|PGNX|0|||-178|202706|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2026-10-11 19:22:52|russ2000_1130|REV|102|202006|202006|80|199612|201612|59.19|38.87|1.55|1.74|0.53|0.17|0|0|-2.11|-2.34|-3.55|-18.6|0|0|-14.56|-18.2|5.01|8|2.68|5.48|1.34|1.65|0|0|79752525|338500000|365500000|3623089200|349820528|350769760|1118719|6.56|-65.14|7100
2026-10-11 19:22:52|russ2000_1131|RT|0|||-178|202706|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2026-10-11 19:22:53|russ2000_1132|WHG|74|202006|202006|71|200212|202009|23.59|49.65|3.9|0.28|4.27|1.3|4.7|0.72|0|0|5.61|27.47|4.1|23.13|20.24|1.51|5.78|4|2.24|0.9|1|1.13|0|0|52253081|74154000|10722000|19924400|95725866|89986174|365547|11.42|-59.74|165
2026-10-11 19:22:53|russ2000_1133|PLUG|86|202006|202006|-178|202706|198200|0|0|23.44|20.61|24.26|13.63|7.39|21.5|0.67|1.23|-12.49|-5.82|0|0|-88.21|-22.78|1.04|1|9.34|15.41|1.35|1.55|0|0|84334855|152492000|334739000|5429888700|4274554128|4065723084|379774092|12.84|372.06|835
2026-10-11 19:22:53|russ2000_1134|TTEC|98|202006|202006|95|199612|202009|56.39|26.14|1.32|1.62|1.39|1.49|3.89|5.93|0.29|1.61|2.48|-1.95|1.41|1.27|9.72|11.88|4.4|7|2.35|0.67|1.13|0.56|0|0|94843134|482255000|319800000|2815418100|2582942725|2592819130|6732658|55.33|15.83|51700
2026-10-11 19:22:53|russ2000_1135|CNOB|102|202006|202006|99|199512|202009|24.02|8.18|6.2|3.13|4.57|2.16|1.77|0.64|1.39|1|-1.95|-0.75|2.19|2.53|5.26|4.17|0|0|1.27|1.13|0.54|1.56|1395522802|5826861000|188947455|767787000|54874000|662264100|566480250|564471000|1631908|14.25|-36.62|165
2026-10-11 19:22:53|russ2000_1136|DX|130|202006|202006|119|199012|202009|37.74|3.72|46.76|-23.33|8.2|2.66|1.16|0.9|5.06|0|110.59|20.41|8.86|10.89|2.31|19.83|0|0|1.22|6.57|0.49|2.07|0|0|60859295|3644168000|0|-3098390200|351968526|350696970|5204692|15.21|2.91|20
2026-10-11 19:22:53|russ2000_1137|GTY|145|202009|202009|139|198512|202009|23.69|22.03|5.37|11.03|4.34|7.4|2.53|1.8|0.57|0.91|2.63|-0.43|4.05|5.3|8.04|4.47|1.96|3|1.87|1.09|0.76|1.01|0|0|19225957|58338000|18034000|1611970200|1111121190|1099026540|5007102|26.01|-18.87|31
2026-10-11 19:22:54|russ2000_1140|WMS|30|202006|202006|21|201506|202009|52.97|49.89|1.54|2.86|1.15|2.32|244.69|7.26|28.84|1.79|-1.5|-12.55|1.01|0.59|1.98|7.69|5.04|7|4.55|2.49|1.56|1.73|0|0|28070929|235210000|477100000|5055099900|4337894120|4378667440|26248038|62.44|93.49|4950
2026-10-11 19:22:54|russ2000_1141|SPOK|66|202006|202006|52|200412|201712|39.62|34.78|1.06|0.69|1.42|1.16|1.29|0.72|0.02|0|10.9|8.53|6.09|5.41|8.24|-4.58|5.75|8|4.02|0.93|0.77|0.14|0|0|83236190|70860000|21964000|105165700|192901332|193827114|773062|10.14|-17.16|610
2026-10-11 19:22:54|russ2000_1142|AI|97|202006|202006|89|199712|202003|22.69|6.47|9.95|4.72|6.2|2.74|1.3|0.48|1.45|0.31|80.16|38.28|13.02|36.97|0.67|-17.82|0|0|5.77|2.75|1.45|2.12|43989333|55002000|130092837|16569000|95000|193634700|101519776|104131440|737663|2.84|-47.71|11
2026-10-11 19:22:54|russ2000_1143|MYE|146|202006|202006|123|198912|202009|49.65|14.23|1.22|0.99|1.03|0.98|2.99|2.61|0.71|0.43|2.22|3.08|1.76|3.76|5.3|14.58|3.35|9|1.36|1.08|1.35|1.42|0|0|11210510|72322000|59129000|478619200|473428935|475228215|1863381|13.23|-25.04|1640
2026-10-11 19:22:54|russ2000_1145|WSBF|60|202006|202006|57|200606|202009|38.51|8.29|7.42|3.35|4|1.76|1.29|1.03|1.66|1.49|8.64|6.59|2.29|3.1|1.6|5.21|0|0|1.31|2.04|0.33|0.48|1023398781|1157666000|186497662|229039000|24183000|742112200|392042861|371862210|1153953|15.17|-10.45|824
2026-10-11 19:22:54|russ2000_1146|HSII|86|202006|202006|82|200003|202009|33.58|136.88|0.68|0.34|0.96|0.62|1.98|1.48|0.03|0.35|2.94|-1.74|2.47|3.06|2.85|1.02|4|6|4.78|2.6|1.33|0.58|0|0|141530337|287815000|128638000|235777000|386756000|385960000|2903148|20|-27.03|1776
2026-10-11 19:22:54|russ2000_1147|HMST|40|202006|202006|35|201112|202009|13.31|12.21|20.74|4.38|8.6|1.96|1.12|0.84|1.52|1.21|25.62|14.12|1.05|1.75|5.9|4.16|0|0|3.08|1.86|0.55|1.31|3620133027|5656321000|115186703|65918000|72356000|1337924400|592900698|605074446|4932876|25.77|-6.12|987
2026-10-11 19:22:55|russ2000_1148|TBPH|30|202006|202006|-178|202706|198200|0|0|35.45|14.59|62.13|11.49|8.08|52.35|-1.06|-2.97|-6.43|-12.28|0|0|-78.43|-81.11|2.05|4|9.09|4.75|1.48|1.09|0|0|316791154|438340000|59617000|1149747200|986387950|976231330|5882359|15.53|-22.48|316
2026-10-11 19:22:55|russ2000_1149|PKE|146|202006|202006|119|199012|202009|35.12|28.67|1.54|1.97|2.4|4.24|1.79|1.6|0.25|0|5.78|13.35|1.58|3.66|8.49|5.21|1.78|3|2.92|2.93|1.2|0.48|0|0|151609210|118690000|19820000|103874900|222564888|223128360|1458935|10.92|-37.81|136
2026-10-11 19:22:55|russ2000_1151|PLUS|97|202006|202006|94|199703|202009|12.71|14.04|0.57|0.62|0.43|0.63|1.74|1.99|0.9|0.2|0|0|0|0|8.61|12.83|4.07|9|0.83|1.21|1.12|1.05|0|0|47088079|144382000|29704000|964733000|1010647210|998343160|4647066|74.57|-1.09|1536
2026-10-11 19:22:55|russ2000_1153|PKOH|146|202006|202006|125|198906|202009|17.19|48.81|0.57|0.53|0.28|0.14|1.91|0.67|3.7|1.87|1.13|3.48|1.58|3.2|2.23|0.49|2.45|4|1.26|3.27|1.59|0.79|0|0|23491952|51900000|292000000|730709300|205718498|194447000|598235|16.07|-46.18|7100
2026-10-11 19:22:55|russ2000_1154|W|28|202006|202006|-178|202706|198200|0|0|1.55|2.39|1.57|2.54|245.75|2327.58|3.2|-2.53|-6.11|-2.67|0|0|-157.43|-101.42|8.67|10|13.86|16.14|2.05|4.66|0|0|568780462|2374217000|1469912000|27373730900|27664865650|34901411320|730827362|291.01|159.55|16985
2026-10-11 19:22:55|russ2000_1155|TWI|118|202006|202006|104|199303|201903|74.47|85.29|0.82|0.49|0.55|0.13|1.95|0.97|1.3|2.85|-0.12|1.21|0.36|0.71|0.46|-10.15|1.76|3|8.44|4.07|1.57|1.61|0|0|79642838|80160000|359126000|591525600|175140647|175139780|1403072|2.89|7.04|6200
2026-10-11 19:22:56|russ2000_1156|LBAI|87|202009|202009|83|199912|202009|17.02|8.88|2.64|-1.75|3.35|2.4|1.53|0.72|0.59|0.34|1.7|7.05|2.61|4.7|6.11|5.71|0|0|3.27|1.98|0.87|1.04|2430682414|6266516000|310196770|1129259000|64838000|-392612300|536975264|538596800|1565005|10.64|-35.82|692
2026-10-11 19:22:56|russ2000_1158|DAKT|112|202006|202006|107|199312|202009|47.02|135|0.71|0.24|1.06|0.34|2.13|0.98|0.16|0|4.01|7.83|2.36|4.91|9.4|0.5|3.87|8|3.88|3.75|0.86|0.15|0|0|29327991|45839000|66059000|135744000|176676588|177213960|853391|3.96|-46.38|2671
2026-10-11 19:22:56|russ2000_1159|NVRO|28|202006|202006|-178|202706|198200|0|0|14.7|12.55|12.72|12.39|9.74|12.77|0.45|0.81|-4.27|-5.71|0|0|-21.07|-22.74|6.63|9|11.41|6.87|0.48|1.32|0|0|231695269|562340000|31303000|4499369400|4754558640|4714829232|38250907|138.72|64.34|853
2026-10-11 19:22:56|russ2000_1161|CSFL|0|||-178|202706|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2026-10-11 19:22:56|russ2000_1162|HWKN|146|202009|202009|112|199209|202009|16.54|17.29|0.89|1.1|0.96|0.98|2.05|2.17|0.08|0.3|2.7|2.49|2.09|1.88|12.81|10.83|3.07|7|1.29|1.09|0.4|0.76|0|0|17906520|3160000|135979000|537888600|486133720|489715690|2258490|46.1|8.47|656
2026-10-11 19:22:56|russ2000_1163|BANF|115|202009|202009|110|199303|202009|14.09|12.86|-0.16|-2.17|3.09|3.38|1.67|1.28|0.17|0|2.87|3.78|1.87|3.18|11.43|9.58|0|0|1.12|3.7|0.56|1.67|3487029357|8495751000|846102298|2393319000|232517000|-1023430100|1334618528|1354617876|3871194|40.84|-26.31|1948
2026-10-11 19:22:57|russ2000_1166|MIG|0|||-178|202706|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2026-10-11 19:22:57|russ2000_1169|SCVL|114|202006|202006|110|199303|202009|20.73|46|0.45|0.47|0.45|0.56|1.52|1.85|0.15|0|7.04|8.22|1.04|1.03|8.07|3.77|4.5|8|4.35|19.35|1.53|1.82|0|0|22623820|76885000|275636000|393390000|473518296|477339700|12190742|33.58|3.61|5100
2026-10-11 19:22:57|russ2000_1170|PICO|121|202006|202006|118|199103|202009|43.03|29.29|30.44|8.81|28.82|9.81|1.05|1.04|0.09|0|0|0|0|0|2.7|3.44|1.35|2|1.76|1.86|0.84|0.9|0|0|66308410|11284000|0|158740600|170481920|172757760|485094|8.96|-11.2|14
2026-10-11 19:22:57|russ2000_1171|GWB|28|202006|202006|22|201409|202003|14.29|7.11|1.77|-2.59|4.22|1.58|1.08|0.59|0.39|0.4|6.11|13.39|2.86|6.1|3.16|-28.56|0|0|2.67|2.29|1.57|0.65|8807712385|11150614000|1627070692|2284211000|119834000|-1135494700|682723740|684356896|4312274|12.41|-62.56|1666
2026-10-11 19:22:57|russ2000_1172|LXFT|0|||-178|202706|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2026-10-11 19:22:57|russ2000_1173|PES|0|||-178|202706|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2026-10-11 19:22:58|russ2000_1175|WLH|0|||-178|202706|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2026-10-11 19:22:58|russ2000_1176|BDSI|79|202006|202006|47|200812|202009|66.26|59.42|65.03|2.9|64.69|3.02|15.78|4.48|0.46|0.92|-7.75|-12.09|0|0|-123.09|4.27|5.74|9|4.23|2.94|1.05|1.3|0|0|26835496|91009000|1508000|396049300|379892265|407038668|5328401|3.765|-12.44|178
2026-10-11 19:22:58|russ2000_1177|RNET|44|202006|202006|15|201112|201509|38.59|36.65|1.83|0.78|1.65|0.36|3.56|6.96|0.94|9.46|-3.37|-16.28|0|0|-18.96|-22.22|5.15|6|2.36|6.07|0.89|2.6|0|0|42989333|15591000|60338000|185984800|86931576|86757300|1545073|4.23|-47.1|625
2026-10-11 19:22:58|russ2000_1178|LHCG|65|202006|202006|61|200506|202009|23.87|54.8|1.34|3.16|1.21|3.15|2.54|4.19|0.14|0.02|-0.43|0.77|0|0|11.14|6.94|6.25|8|5.56|2.15|0.69|0.14|0|0|15183540|172752000|224242000|6499390500|6464039400|6505994800|43837349|207.7|70|30399
2026-10-11 19:22:58|russ2000_1179|WWE|84|202006|202006|82|200003|202009|68.93|24.39|2.24|3.52|2.67|3.4|5.25|10.82|0.19|1.2|4.7|2.29|4.81|1.2|9.59|25.77|4.72|8|4.54|6.47|1|1.7|0|0|219746060|547874000|497931000|3528150000|3035532333|3288111390|19095609|39.21|-43.78|960
2026-10-11 19:22:58|russ2000_1182|FNHC|88|202006|202006|84|199906|202006|17.5|19.93|0.16|-1.2|0.83|0.22|1.32|0.46|0.28|0.44|1.63|12.28|3.21|4.81|6.71|-6.46|0|0|1.5|0.64|1.39|0.85|1878042|2055000|194101563|737911000|4120000|-547633600|102636968|102717860|379460|7.49|-43.43|357
2026-10-11 19:22:58|russ2000_1184|SCHN|112|202006|202006|107|199309|202006|32.9|146.92|0.65|0.36|0.67|0.32|1.15|0.83|0.32|0.15|1.41|5.94|1.48|3.86|6.38|-0.48|2.52|5|5.23|2.8|1.6|1.19|0|0|18095120|17887000|627588000|653649200|521282994|544112850|5268004|19.23|-6.92|3032
2026-10-11 19:22:59|russ2000_1185|ANGO|69|202006|202006|64|200403|202003|63.2|7.43|1.98|1.79|2.01|1.81|1.34|1.02|0.39|0.09|-1.05|8.9|0|0|1.37|-29.86|3.85|6|3.81|2.29|1.29|0.28|0|0|54446176|47929000|29427000|480307300|483522494|486120180|2597528|12.74|-34.53|800
2026-10-11 19:22:59|russ2000_1186|BANC|73|202006|202006|68|200303|202003|42.14|257.33|5.69|-0.58|3.16|2.17|1.09|0.77|1.36|0.93|-7|16.1|3.29|2.36|1.75|-1.07|0|0|5.09|2.14|1.27|2.26|2759871863|6037465000|673065425|1596669000|144655000|-111073200|536940527|529727984|2279304|10.69|-25.24|660
2026-10-11 19:22:59|russ2000_1187|ALG|114|202006|202006|110|199303|202009|17.34|22.69|0.89|1.44|0.75|1.13|1.6|2.27|0.34|0.76|0.34|-3.63|1.42|0.46|7.85|6.18|3.21|7|0.95|1.44|0.83|1.18|0|0|19040252|82002000|204793000|1617169200|1273338807|1279291260|5357910|108.03|-8.23|4270
2026-10-11 19:22:59|russ2000_1189|HOV|145|202006|202006|123|198912|202009|38.25|31.86|0.95|0.74|0.36|0.09|1.71|3.4|-0.96|-3.36|-10.14|-21.94|0|0|-0.73|0.71|1.99|5|9.38|10.5|1.89|3.54|0|0|151810680|198098000|40069000|1749534100|199741092|211965360|4804589|32.52|68.94|1868
2026-10-11 19:22:59|russ2000_1190|EROS|0|||-178|202706|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2026-10-11 19:22:59|russ2000_1191|EFSC|83|202009|202009|79|200012|202009|22.5|8.94|3.19|-0.48|3.29|2.5|1.75|0.87|0.94|0.79|-1.79|3.43|1.34|2.59|4.5|5.39|0|0|2.21|1.92|0.76|1.28|2297534361|6676226000|354278569|400589000|56807000|-114693900|751953424|752481320|3462259|28.69|-33.06|805
2026-10-11 19:23:00|russ2000_1192|AGX|107|202006|202006|76|200009|201909|40.76|459.48|0.59|0.91|1.01|2.4|1.81|2.03|0.08|0|-1.94|0.95|2.09|2.39|4.04|-2.69|2.92|2|2.24|2.72|0.49|0.64|0|0|154396168|407628000|25158000|313992800|719879800|725300720|3105532|45.94|10.97|1154
2026-10-11 19:23:00|russ2000_1193|CRVL|121|202006|202006|117|199106|202009|32.64|37.37|1.26|2.5|1.37|2.76|4.53|7.68|0|0|4.63|4.62|0|0|21.44|21.44|4.09|7|1.13|1.5|0.67|1.3|0|0|21425735|94111000|160610000|1427444700|1535740938|1547479020|4126460|85.43|12.85|3824
2026-10-11 19:23:00|russ2000_1195|PHIIK|0|||-178|202706|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2026-10-11 19:23:00|russ2000_1196|CERS|94|202006|202006|3|200506|200603|16.36|15.47|40.12|9.56|42.49|9.51|13.41|9.18|0.28|0.39|-11.07|-8.92|0|0|-67.43|-52.41|3.36|8|7.34|6.47|2.08|0.4|0|0|64537862|136470000|28302000|963167800|1050855960|1040544390|9577736|6.33|19.89|254
2026-10-11 19:23:00|russ2000_1197|TPLM|0|||-178|202706|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2026-10-11 19:23:01|russ2000_1200|CHUY|42|202006|202006|31|201206|202003|70.33|27.11|1.71|0.86|1.63|0.89|6.88|1.64|1.21|0|-1.37|-15|0|0|6.89|-5.41|7.11|7|11.74|8.64|0.62|3.79|0|0|9707462|67237000|354281000|318291200|385528242|344179198|4204939|19.58|-20.92|9000
2026-10-11 19:23:01|russ2000_1201|GRUB|30|202006|202006|23|201403|201912|173.74|1610|7.91|4.52|8.47|4.53|4.27|4.55|0.1|0.34|-1.4|-0.48|0|0|4.16|-5.25|4.8|5|14.84|14.88|0.67|1.25|0|0|319154741|533376000|311830000|6581024000|6617875600|6609323000|142889972|71.75|30.93|2714
2026-10-11 19:23:01|russ2000_1203|GSBC|126|202006|202006|118|199103|202009|19.46|7.88|4.08|-1.12|3.21|2.46|1.67|0.81|1.57|0.28|3.06|5.41|2.43|3.76|6.09|7.86|0|0|1.88|0.88|0.67|0.92|1751822081|4512158000|255567391|920580000|140558000|-210048100|502755332|511571280|1583960|36.22|-36.4|1191
2026-10-11 19:23:01|russ2000_1204|HCI|53|202006|202006|48|200809|202009|9.96|18.66|0.08|0.23|1.39|1.64|1.73|2.14|0.48|1|6.81|7.44|3.37|3.22|18.83|6|0|0|8.87|5.44|1.63|0.73|0|0|314770137|522457000|19085000|59914600|387361800|481344500|2334916|49.7|15.23|413
2026-10-11 19:23:01|russ2000_1205|NWBO|78|202006|202006|1|202003|202006|55.52|76.67|163.8|293.49|115.74|248.87|25.92|75.62|-0.44|-0.2|-22.96|-7.27|0|0|-643.47|-2496.26|2.1|1|7.38|8.9|2.6|0|0|0|4200153|5955000|5934000|605171800|556816200|537814905|4449875|0.771|238.54|17
2026-10-11 19:23:01|russ2000_1206|THFF|118|202006|202006|114|199203|202009|14.56|8.14|3.51|-4.63|3.53|2.26|1.42|0.7|1.02|0.05|2.87|3.04|2.41|3.3|5.62|8.73|0|0|1.45|1.15|0.7|0.7|1696715791|3569893000|307463409|1293940000|63270000|-850822200|430635300|430651000|1344047|31.4|-27.77|957
2026-10-11 19:23:01|russ2000_1208|CRMT|128|202006|202006|114|199203|202009|12.2|10.79|7.39|0.98|4.09|0.77|1.61|1.78|0.79|0.66|3.73|-0.21|0|0|7.83|11.41|4.67|9|3.94|4.44|0.32|2.24|0|0|2918792|50618000|95178000|756739100|562992064|586996128|5568066|84.88|-7.44|1750
2026-10-11 19:23:02|russ2000_1209|SPPI|98|202006|202006|10|201103|201309|25.85|38.81|2987636.93|13.05|2712113.43|11.25|9.92|4.66|0.16|0.11|0|0|0|0|-96.95|-26.43|4.65|4|10.41|6.81|2.21|1.18|0|0|89092045|156516000|15615000|515315900|492504320|470733626|11486200|4.18|-52.82|146
2026-10-11 19:23:02|russ2000_1210|FORR|102|202006|202006|96|199609|202009|80.59|47.97|2.76|1.52|3.51|1.37|3.84|3.71|0.05|0.65|6.14|1.28|1.58|0|8.18|4.77|4.33|9|2.06|3.1|0.97|1.17|0|0|146599073|68377000|92856000|669910000|622037800|624059340|1413019|33.14|0.58|1795
2026-10-11 19:23:02|russ2000_1211|REX|147|202006|202006|138|198509|202003|26.41|40.16|0.65|0.83|0.63|1.25|1.45|1.05|0.34|0|3.37|1.32|0|0|8.07|-1.58|1.75|1|4.01|2.63|1.13|1.54|0|0|58647039|185364000|173858000|272704600|406683585|407831760|2250338|65.61|-14.04|128
2026-10-11 19:23:02|russ2000_1212|MRGE|9|201606|201606|-178|202706|198200|0|0|105.87|52.52|105.99|52.64|0|0|0|0|0|0|0|0|-611.54|-1805.71|0|0|0|0|-0.68|0.69|0|0|15914|3600|0|1571800|1574994|1574994|198835|0.189|184.29|
2026-10-11 19:23:02|russ2000_1213|JBSS|115|202006|202006|115|199112|202009|15.7|15.98|0.61|1.04|0.41|0.99|1.53|3.61|0.79|0.21|0.92|7.38|0.11|0.86|5.28|19.05|2.97|9|2.33|5.16|0.61|-0.57|0|0|2475342|1535000|111043000|911193300|860809448|870126416|5347327|75.38|-21.97|1370
2026-10-11 19:23:03|russ2000_1214|SUPN|40|202006|202006|32|201209|202009|39.75|9.44|54.2|2.54|44.82|2.64|63.08|1.65|3.06|0.53|-6.51|-0.56|0|0|36.08|12.62|7.52|8|8.18|9.85|0.81|1.02|0|0|136026187|374814000|61709000|1042349800|1097738726|1119051388|9877543|20.86|-24.16|464
2026-10-11 19:23:03|russ2000_1215|MCF|82|202006|202006|55|200103|201412|27.23|25.36|25.54|2.72|24.97|1.29|2.55|32.26|0.24|-5.04|0|0|0|0|0.57|-188.98|2.16|1|3.24|6.22|1.36|2.8|0|0|35283062|404000|136343000|277700200|176875712|176141660|642029|1.34|-40.73|124
2026-10-11 19:23:03|russ2000_1216|GABC|114|202006|202006|110|199303|202009|23.76|13.83|4.16|-0.16|4.26|3.8|1.99|1.29|0.96|0.37|2.36|5.38|2.68|2.56|6.56|6.67|0|0|1.43|2.11|0.47|0.68|1189488300|3979433000|236196445|1017336000|96748000|-31584600|766036943|766193057|1599812|28.91|-11.83|817
2026-10-11 19:23:03|russ2000_1217|NMIH|34|202006|202006|15|201612|202009|15.64|7.02|18.99|0.06|27.95|2.94|1.54|1.18|0.16|0.31|-3.78|-19.77|0|0|2.42|15.89|0|0|2.31|3.99|1.42|2.45|25566688|12205000|632445884|1853153000|12434000|27103200|1487476192|1301011960|14136285|17.54|-34.92|269
2026-10-11 19:23:03|russ2000_1220|CTWS|0|||-178|202706|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2026-10-11 19:23:03|russ2000_1221|CTRN|70|202006|202006|67|200312|202009|35.04|38.06|0.5|0.22|0.56|0.37|2.13|1.61|0.02|0.25|10.72|13.8|1.51|1.29|8.28|3.93|6.67|9|5.62|4.56|34256.75|2.5|0|0|65488152|146746000|233634000|157944100|266474150|262495800|5396166|25.1|38.22|5700
2026-10-11 19:23:03|russ2000_1223|WPP|86|200806|202006|42|200912|202006|15.27|12.1|1.47|0.84|1.2|0.61|1.84|1.43|0.69|1.02|6.04|20.04|2.39|10|6.41|-16.21|0|0|0.14|0.1|1.09|1.81|0|0|1873613493|3400456700|3308509200|13292297000|9616397688|9335125368|5789612|39.24|-36.89|101000
2026-10-11 19:23:04|russ2000_1224|PACB|44|202006|202006|-178|202706|198200|0|0|41.87|19.54|14.91|18.29|7.11|41.85|0.14|0|-6.43|0.56|0|0|-77.35|-77.3|3.4|5|10.21|9.83|1.41|1.47|0|0|111647405|119963000|59168000|1612219300|1512318360|1510885600|34081046|9.8|87.74|404
2026-10-11 19:23:04|russ2000_1225|RTEC|0|||-178|202706|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2026-10-11 19:23:04|russ2000_1226|ARWR|83|202006|202006|65|200403|202006|171.28|473.33|733.26|34.33|705.07|35.98|47.84|9.01|0.02|0|-9.7|-5.67|0|0|-85.2|-6.24|1.94|5|7.69|8.81|2.62|1.66|0|0|53841593|287031900|46911700|4153922900|4439734078|4422040428|78264797|43.42|54.87|109
2026-10-11 19:23:04|russ2000_1227|LNDC|99|202006|202006|62|200312|201906|43.07|956|2.37|0.78|2.51|0.48|1.85|1.28|0.22|0.79|-2.13|-1.68|0|0|1.25|-10.53|2.74|4|2.45|4.26|0.91|1.5|0|0|17687398|589000|193522000|455249900|283061592|283062560|1439607|9.68|-9.11|796
2026-10-11 19:23:04|russ2000_1228|CLD|0|||-178|202706|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2026-10-11 19:23:04|russ2000_1229|IIIN|144|202009|202009|142|198503|202009|35.69|37.57|0.59|0.69|0.55|0.81|1.35|1.41|0.57|0|5.23|3.05|2.32|0.64|7.11|7.51|2.35|4|5.72|1.12|1.3|1.84|0|0|12508345|68688000|101392000|307664000|360592100|362705200|1425514|18.7|-8.91|834
2026-10-11 19:23:05|russ2000_1231|CBZ|104|202006|202006|102|199503|202009|21.25|16.93|1.29|1.43|1.05|1.34|1.69|1.81|0.42|0.17|2.87|3.73|0|0|4.67|8.85|1.75|3|4.48|0.84|0.89|0.96|0|0|6793372|9620000|183342000|1367072100|1249959850|1260502920|5037872|22.87|-1.41|4800
2026-10-11 19:23:05|russ2000_1232|TCS|32|202009|202009|24|201409|202009|33.19|129.8|1.13|0.56|0.69|0.35|2.64|1.04|1.21|0.85|0.1|2.94|0|0|2.67|3.26|7.89|9|6.64|6.66|1.96|0.98|0|0|18551233|61847000|440963000|484806600|301621563|302939325|4186528|6.21|48.85|4000
2026-10-11 19:23:05|russ2000_1233|CSV|96|202006|202006|93|199706|202009|36.54|72.73|2.51|3.04|1.11|1.34|1.38|1.71|1.65|2.17|2|-6.71|0.9|1.48|1.14|0.8|1.46|3|2.9|3|0.7|1.07|0|0|5736969|692000|400480000|873353600|391317698|390337980|1972304|21.82|4.35|2797
2026-10-11 19:23:05|russ2000_1234|RDUS|47|202006|202006|-178|202706|198200|0|0|12.84|2.95|13.06|2.49|12.3|40.11|-107.8|-1.96|-54.32|-77.14|0|0|-72.99|-91.07|6.6|10|14|15.33|1.19|0.93|0|0|146589541|125734000|8534000|606687100|517900775|517583000|6446743|11.15|-60.09|383
2026-10-11 19:23:05|russ2000_1235|SFE|146|202006|202006|118|199012|202006|124.8|8.08|3.34|1.32|3.61|1.5|3.33|1.53|1.18|0.33|-2.57|-10.5|0|0|-3.15|44.43|1.08|2|3.75|2.13|2|1.98|0|0|107165344|13607000|1949000|100282200|113781240|113545600|403774|5.48|-51.68|33
2026-10-11 19:23:05|russ2000_1238|EVC|81|202006|202006|53|200603|201906|45.54|18.35|3.81|0.84|2.56|0.51|6.55|0.5|-8.36|0.86|7.13|20.31|4.17|9.87|-1.64|-7.61|3.47|8|1.76|0.66|1.63|-0.43|0|0|65795975|134368000|109936000|186442000|125436693|126157257|315250|1.49|-53.14|1104
2026-10-11 19:23:06|russ2000_1239|HHS|0|||-178|202706|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2026-10-11 19:23:06|russ2000_1240|OMN|0|||-178|202706|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2026-10-11 19:23:06|russ2000_1241|CHEF|42|202006|202006|34|201112|202006|84.93|47.72|0.84|0.54|0.59|0.33|5.34|1.42|1.32|1.04|-5.43|-21.43|0|0|6.23|-2.7|7.46|8|7.74|14.64|1.12|3.26|0|0|29600590|201824000|244056000|735221700|549590190|519938768|13112173|14.54|-63.94|2447
2026-10-11 19:23:06|russ2000_1243|MCS|146|202006|202006|121|199003|202006|20.24|20.52|1.75|0.87|1.23|0.41|1.44|0.42|0.69|0.61|3.4|1.32|2.05|8.41|5.46|-2.73|2.61|4|1.28|7.21|1.02|2.61|0|0|22214279|79596000|1136259000|510440700|240131677|240101530|6545258|7.73|-79.11|10500
2026-10-11 19:23:06|russ2000_1245|OSUR|126|202006|202006|64|200406|202006|289.48|55.3|19.62|3.94|19.69|4.99|8.44|2.31|0.08|0|-2.37|-11.19|0|0|-21.42|-0.74|3.28|6|6.08|9.6|1.22|-0.79|0|0|55268121|256540000|40357000|577115400|869035360|787946650|31929754|12.17|62.92|472
2026-10-11 19:23:06|russ2000_1246|TREE|58|202006|202006|32|201206|202006|89.62|120.69|2.41|4.17|3|4.11|5.1|9.73|0.4|0.99|0|0|0|0|-13.61|-1.2|6.81|10|8.19|15.65|1.69|1.97|0|0|131123750|101764000|122627000|4307225700|3999697401|3967520880|37851007|305.57|-0.37|1107
2026-10-11 19:23:07|russ2000_1249|ENTA|36|202006|202006|25|201406|202009|73.35|546.13|14.45|3.53|17.65|6.09|3.64|1.87|0|0|-8.35|-5.94|0|0|16.83|0.5|0|0|10.05|10.37|0.59|0.11|0|0|195146294|370000000|16930000|501932000|871840800|869668800|7974194|43.44|-23.8|132
2026-10-11 19:23:07|russ2000_1250|GOOD|70|202006|202006|61|200406|201909|323.33|2328.5|12.26|9.9|6.28|4.43|1.59|2.79|1.94|3.24|-9|-15.71|8.4|8.83|1.08|0.7|2.21|3|2.66|0.88|0.74|1.36|0|0|11645435|9563000|5689000|1233949400|620409964|606164828|3712215|17.86|-21.87|2
2026-10-11 19:23:07|russ2000_1251|CPF|138|202006|202006|123|198912|202009|20.33|8.86|2.1|-3.19|3.62|1.8|1.42|0.76|1|0.31|5.42|13.73|2.79|6.29|5.2|5.85|0|0|3.03|1.14|0.76|1.47|2667241104|5794685000|468774144|1311927000|105071000|-732786600|382399886|381251864|2396329|13.57|-52.22|854
2026-10-11 19:23:07|russ2000_1252|CTRE|29|202006|202006|21|201506|202009|38.4|34.89|13.75|13.62|8.51|10.05|2.39|1.86|1.3|0.54|-11.33|7.93|4.58|5.48|2.61|3.32|2.83|3|2.66|1.29|0.81|1.31|0|0|27127115|5798000|0|2117792300|1703182584|1694226360|13664950|17.795|-24.29|52
2026-10-11 19:23:07|russ2000_1253|ARC|46|202006|202006|23|201412|202009|17.08|10.33|0.92|0.27|0.51|0.12|1.52|0.28|1.33|0.74|0|0|0|0|-3.6|1.57|5.49|7|2.44|0.35|1.92|1.23|0|0|25817349|58431000|105084000|93245800|39458700|38490300|134546|0.9|-29.01|2300
2026-10-11 19:23:07|russ2000_1255|MSEX|146|202006|202006|123|198912|202009|21.26|29.76|4.83|9.79|2.88|7.74|2.13|3.27|1.03|0.84|0.03|-3.94|4.48|1.66|4.8|6.36|2.26|2|1.09|1.44|0.41|0.2|0|0|3801675|13196000|751734000|1346974700|1085387600|1092410550|2602728|62.15|-4.33|352
2026-10-11 19:23:08|russ2000_1257|STFC|122|202006|202006|115|199106|202003|33.2|14.34|0.46|-1.1|0.92|0.45|1.38|0.65|0.11|0.2|1.53|0.19|1.59|2.89|7.49|-3.38|0|0|0.75|0.45|0.62|-0.38|0|0|992438713|2272500000|4200000|-1482808100|602688000|606816000|638261|13.76|-57.52|1978
2026-10-11 19:23:08|russ2000_1259|ATRA|30|202006|202006|-178|202706|198200|0|0|0|0|0|0|3.59|2.55|0|0|0|0|0|0|0|0|0|0|12.23|19.07|3.26|1.4|0|0|232653519|347712000|66908000|624235300|971947332|889113000|13195290|13.08|-2.79|425
2026-10-11 19:23:08|russ2000_1260|GLDD|62|202006|202006|51|200712|202009|25.99|8.84|1.02|0.99|0.58|0.87|1.62|1.94|0.91|1.01|0.06|0.2|0.44|0|0.92|11.02|2.36|5|3.14|3.47|1.13|0.78|0|0|44140248|233527000|445643000|711629500|621867525|629632850|3820414|9.575|-8.62|1165
2026-10-11 19:23:08|russ2000_1261|KBAL|146|202006|202006|121|199006|202009|18.7|10.62|0.47|0.4|0.54|0.54|1.42|1.59|0.03|0|5.56|4.14|3.91|3.05|9.09|17.73|3.51|10|1.04|0.4|1.07|1.05|0|0|68093723|97092000|108502000|292742600|389063020|388525480|2062254|10.54|-45.39|2808
2026-10-11 19:23:08|russ2000_1263|IBTX|34|202006|202006|30|201303|202009|18.8|9.89|3.99|0.67|4.71|3.16|1.57|0.78|0.68|0.48|-1.31|-4.15|1.11|2.3|5.04|5.78|0|0|2.75|3.61|1.51|2.59|5693758645|13299035000|929075806|2659984000|243310000|391565600|1872718261|1866853113|10495459|43.51|-19.71|1469
2026-10-11 19:23:08|russ2000_1264|CALX|48|202009|202009|0|202009|202009|127|127|1.07|2.32|1.05|2.26|2.26|6.72|0.05|0.02|-0.29|-5.08|0|0|-14.32|4.99|6.77|10|3.39|3.28|1.34|2.5|0|0|63350956|103812000|30852000|1109281900|1128537900|1159213230|15971007|18.27|176.95|763
2026-10-11 19:23:09|russ2000_1265|RAIL|70|202006|202006|48|200509|201709|61.98|809.7|0.36|-0|0.59|0.26|1.75|0.35|-0.07|0.23|0.77|-24.41|0.96|0|6.99|-56.91|2.03|1|7.23|1.77|1.59|1.86|0|0|104756937|48540000|131304000|1567800|35420028|28283400|647328|2.28|-52.99|496
2026-10-11 19:23:09|russ2000_1266|CVEO|30|202006|202006|3|201403|201412|12.15|3.27|1.51|0.84|0.73|0.21|0.67|0.41|0.71|0.89|0|0|0|0|-10.78|-21.29|3.4|5|1.43|0.2|3.98|3.67|0|0|79814296|7311000|507880000|464700300|114287327|113893300|201999|0.67|-46.77|2450
2026-10-11 19:23:09|russ2000_1268|PEBO|119|202009|202009|111|199212|202009|19.24|11.64|3.47|-2.39|3.1|2.14|1.33|0.72|1.24|0.52|2.94|9.06|2.97|6.58|4.81|3.25|0|0|1.78|1.79|0.79|1.17|1328059143|3952005000|262267235|1012953000|61468000|-482463400|375471665|374883693|1214506|19.09|-39.99|894
2026-10-11 19:23:09|russ2000_1269|TTS|0|||-178|202706|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2026-10-11 19:23:09|russ2000_1270|AREX|0|||-178|202706|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2026-10-11 19:23:09|russ2000_1271|RIGL|82|202006|202006|3|201009|201106|11.5|12.42|13.49|2.91|14.46|3.56|4.04|6.12|0.03|0.31|-14.7|-1.28|0|0|-65.5|-31.92|5.62|10|5.89|11.52|1.4|1.57|0|0|124533641|92497000|24292000|314166200|405402240|404568000|7576624|2.4|25.14|163
2026-10-11 19:23:09|russ2000_1272|CMLS|88|202006|202006|5|201903|202006|3.55|1.61|0.77|1.04|0.19|0.11|0.52|0.26|22.71|2.6|2432.19|37.64|0|0|-9.33|-1.72|2.49|7|5.02|3.65|11.52|1.79|0|0|45296337|196914000|364099000|980903600|107888580|107968230|562162|5.31|-63.07|4732
2026-10-11 19:23:10|russ2000_1273|MED|83|202006|202006|79|200012|202009|25.03|25.22|1.98|2.31|2.13|2.53|6.65|16.27|0.19|0|4.14|5.59|2.42|2.8|26.19|66.89|6.04|10|11.53|8.12|0.67|1.8|0|0|39808370|145392000|35936000|1753324400|1933274200|1943963450|40592706|164.45|59.77|550
2026-10-11 19:23:10|russ2000_1274|EBF|146|202006|202006|123|198912|202009|23.47|15.19|1.24|0.93|1.27|1.14|2.46|1.55|0.15|0|5.49|6.43|4.17|5.15|14.32|10.06|3.12|7|1.86|2.68|0.69|0.36|0|0|25250592|83906000|69595000|371171600|455077616|452993536|1900959|17.44|-13.71|2505
2026-10-11 19:23:10|russ2000_1275|GOGL|94|202006|202006|89|199712|202003|13.42|10.63|7.14|2.16|4.52|0.69|0.77|0.41|0.59|0.83|-5.48|11.59|11.43|8.69|6.25|-4.89|1.31|1|3.62|0.99|1.31|1.34|0|0|67342293|73664000|2471415000|1549929600|478547518|477508778|759722|3.34|-43.22|37
2026-10-11 19:23:10|russ2000_1277|AVD|133|202006|202006|123|198912|202009|24.26|35.37|1.4|1.29|1.14|0.95|2.21|1.19|0.63|0.47|0.02|0.1|0.57|0.55|7.48|2.2|3.47|6|3.96|1.7|0.7|0.47|0|0|4137258|8600000|69195000|587800400|396407520|392281560|1274892|13.14|-16.31|671
2026-10-11 19:23:10|russ2000_1278|AERI|32|202006|202006|-178|202706|198200|0|0|18.77|6.19|19.86|6.59|11.69|5.92|0.71|2.22|-2.63|-5.8|0|0|-81.16|-66.63|4.17|5|12.21|18.83|0.7|0.91|0|0|178880033|241918000|71083000|498666600|531647019|524363823|8058206|11.43|-43.81|380
2026-10-11 19:23:10|russ2000_1279|AT|60|202006|202006|35|201103|201912|38.24|6.44|60.45|3.26|35|0.85|6.37|13.14|3.21|-9.25|15.86|32.54|5.79|0|-3.31|-3.79|1.84|4|2.39|0.81|0.9|0.22|0|0|80433057|38000000|499000000|887691800|178387462|189344000|519118|1.94|-15.65|266
2026-10-11 19:23:11|russ2000_1280|BIOS|0|||-178|202706|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2026-10-11 19:23:11|russ2000_1282|RMAX|32|202006|202006|27|201312|202009|55.01|32.41|5.28|2.84|3.55|2.25|3.14|2|0.35|0.45|2.51|2.79|1.79|2.66|5.3|5.61|7.86|8|2.21|2.1|0.92|1.88|0|0|78454833|84545000|53911000|744225200|1004274228|593948037|2850499|32.73|1.77|500
2026-10-11 19:23:11|russ2000_1283|SHAK|27|202006|202006|22|201412|202006|525.73|100.31|6.53|4.64|3.66|4.16|20.65|6.33|0.19|0|-1.43|-6.62|0|0|1.35|-2.53|4.78|3|15.82|17.78|1.68|2.46|0|0|74267200|190817000|620764000|2557915500|2718992625|2453066750|83676244|65.75|-32.06|7603
2026-10-11 19:23:11|russ2000_1284|STAA|130|202006|202006|107|199312|202009|291.48|358.94|4.86|16.16|4.75|17.02|7.54|14.78|0.35|0.01|-2.39|0.01|0|0|-12.46|4.65|4.65|9|3.01|6.46|1.17|0.21|0|0|15906662|116315000|27752000|2466658700|2574305776|2565222240|30027470|56.56|119.39|550
2026-10-11 19:23:11|russ2000_1285|NANO|0|||-178|202706|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2026-10-11 19:23:11|russ2000_1286|LTS|0|||-178|202706|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2026-10-11 19:23:12|russ2000_1287|AXAS|114|202006|202006|92|199612|201912|25.08|0.97|6.75|2.94|2.57|0.32|3.56|0.39|-12.25|3.25|-16.96|-177.01|0|0|-2.87|-28.71|2.67|4|4.49|7.03|1.54|4.81|0|0|4228972|0|241949000|231090600|24538220|24417332|968993|2.92|-71.23|65
2026-10-11 19:23:12|russ2000_1289|KODK|144|202006|202006|15|201609|202006|10.58|21.45|0.41|0.74|0.81|0.35|3.46|0.76|0.18|0.79|17.67|59.72|0|0|-3.76|-49.17|2.11|4|6.42|18.64|3.11|8.36|0|0|844812500|180000000|208000000|835375800|393300000|393300000|305783452|9|234.09|4922
2026-10-11 19:23:12|russ2000_1290|SAGE|30|202006|202006|-178|202706|198200|0|0|417.08|271.77|529.12|355.85|7.75|4.19|0|0|-5.93|0|0|0|-57.84|-63.48|1.17|1|8.85|11.95|3.07|2.34|0|0|532055444|756522000|36076000|2344784500|3098961450|3098430387|39026016|59.67|-58.2|675
2026-10-11 19:23:12|russ2000_1291|UIHC|53|202006|202006|45|200803|201906|82.26|475.33|-0.24|-0.98|0.74|0.33|1.26|0.51|0.47|0.3|-11.7|-12.89|1.46|3.85|15.15|-3.58|0|0|2.54|0.73|1.11|0.19|0|0|445717400|1244922000|37949000|-796585200|268746816|268663824|505643|6.24|-54.6|363
2026-10-11 19:23:12|russ2000_1292|TRC|141|202006|202006|127|198812|202009|350.53|43.07|15.9|8.8|15.99|8.24|6.95|0.87|0.21|0.14|-0.51|0.31|0.1|0|1.64|1.74|1.05|1|1.75|2.06|1.04|0.27|0|0|37574205|49298000|45776000|396159600|371039885|371175725|1349824|14.15|-16.62|106
2026-10-11 19:23:12|russ2000_1293|WSR|73|202006|202006|41|201006|202009|76.94|13.04|8.7|7.59|3.55|2.16|1.47|0.77|1.63|2.05|-10.05|3.98|9.07|13|1.19|1.98|1.66|2|3.32|2.15|1.02|1.59|0|0|10222477|39924000|337918000|896823600|254061600|256578000|1937183|6|-56.82|86
2026-10-11 19:23:13|russ2000_1294|AGEN|82|202006|202006|-178|202706|198200|0|0|1042.67|7.05|970.7|7.91|27.11|43.97|-0.5|-0.09|-7.58|-12.82|0|0|-107.94|-755.69|2.48|2|11.54|12.62|1.63|1.82|0|0|66691923|79171000|43535000|885899600|889656825|877784700|18424207|5.19|53.01|328
2026-10-11 19:23:13|russ2000_1295|SRDX|91|202006|202006|88|199809|202009|81.26|70.52|9.18|4.44|9.92|5.07|4.93|3.97|0|0|1.87|-0.27|0|0|7.84|6.15|4.55|9|10.07|2.67|0.92|0.79|0|0|30237389|60564000|31519000|473295300|533663772|539170460|1845293|39.11|-12.99|369
2026-10-11 19:23:13|russ2000_1298|XOMA|146|202006|202006|36|200909|201809|19.72|15.55|27.06|17.85|25.28|17.14|81.77|5.37|2.34|0.81|-11.27|-10.86|0|0|-101.28|-14.56|3.33|6|6.55|6.25|1.92|0.92|0|0|34207899|49491000|458000|187860800|207581004|203924160|707632|18.84|-4.41|11
2026-10-11 19:23:13|russ2000_1299|ATRS|98|202006|202006|4|201909|202009|147.19|67.5|15.04|3.19|12.07|3.28|11.7|7.85|0.16|0.71|-7.09|-0.68|0|0|-221.25|6.13|3.32|10|3.88|2.51|0.62|2.02|0|0|20715474|51550000|24312000|452499000|450090350|458607880|2381288|2.71|-23.48|178
2026-10-11 19:23:13|russ2000_1300|MBWM|87|202009|202009|83|199912|202009|18.68|6.43|3.66|-0.31|3.37|2.1|1.33|0.68|0.78|1.02|-3.02|8.11|2.13|6.24|4.61|5.12|0|0|1.54|1.3|0.61|1.36|1501516906|3372034000|185811167|867015000|60446000|-46157200|289127180|288959860|771903|17.8|-45.78|683
2026-10-11 19:23:13|russ2000_1301|DHX|58|202006|202006|50|200803|202009|23.11|37.67|2.64|0.89|2.26|0.79|3.11|0.8|0.63|0.24|1.52|-1.49|0|0|6.73|1.86|6.41|9|3.12|0.59|1.58|1.22|0|0|35475218|27475000|39848000|128642700|128632050|120749130|186409|2.43|-41.9|559
2026-10-11 19:23:14|russ2000_1302|KIRK|74|202006|202006|65|200212|201903|35.72|25.11|0.38|0.16|0.47|0.2|2.68|1.9|0.07|0|0|0|0|0|8.79|-48.32|6.1|8|5.75|19.1|1.29|3.1|0|0|36323338|27565000|238069000|87987100|118401711|117362130|26237828|8.31|505.71|6800
2026-10-11 19:23:14|russ2000_1303|IMMU|138|202006|202006|13|200906|201209|72.75|351|86.06|1611.62|78.96|1501.8|40.18|33.13|-0.17|0.49|-4.32|-9.94|0|0|-412.31|-70.09|1.69|1|7.38|10.21|1.94|3.03|0|0|64854250|975518000|33512000|18967335200|19655254201|19157769180|542001321|85.03|541.25|366
2026-10-11 19:23:14|russ2000_1305|DCO|146|202006|202006|123|198912|202009|16.2|12.8|0.9|0.96|0.55|0.57|1.37|1.24|0.11|1.13|-1.61|-5.54|0.33|0|6.9|5.17|2.34|5|1.38|2.26|0.97|1.7|0|0|9104119|70828000|131554000|662767800|384607652|389377760|2117685|32.92|-22.36|2800
2026-10-11 19:23:14|russ2000_1307|PETS|81|202006|202006|74|200203|202009|20.18|22.26|1.51|1.76|1.7|2.02|12.57|4.63|0.26|0|6.9|3.06|3.98|3.51|30.07|22.1|5.86|9|20.89|31.06|1.02|0.6|0|0|43239615|86821000|26016000|528649000|612239760|608475120|17132401|30.36|76.09|214
2026-10-11 19:23:14|russ2000_1308|SP|86|202006|202006|60|200503|202003|25.21|9.99|0.58|0.52|0.42|0.27|11.9|1.55|-5.53|1.37|0.94|11.08|0|0|-12.16|-8.72|3.42|2|7.09|3.08|0.91|1.69|0|0|13903120|18100000|310300000|761408100|413246695|376449195|3541048|17.95|-51.93|23900
2026-10-11 19:23:14|russ2000_1310|CCRN|78|202006|202006|68|200112|201812|54.23|8.74|0.7|0.33|0.62|0.27|1.79|1.6|0.28|0.33|0.63|2.37|0|0|-3.5|-9.07|4.81|9|4.73|1.45|1.41|0.78|0|0|13617055|6234000|23513000|281273300|229168625|228839205|1360825|6.335|-39.44|1700
2026-10-11 19:23:15|russ2000_1312|VSEC|143|202006|202006|119|199012|202009|31.82|306.4|0.39|0.8|0.29|0.46|1.47|1|0.41|0.76|-0.31|2.01|1.64|1.15|10.69|0.2|1.67|3|0.92|1.1|0.63|1.91|0|0|2386024|213000|58382000|604340400|338363648|338302368|586150|30.64|-10.12|2776
2026-10-11 19:23:15|russ2000_1313|VNDA|62|202006|202006|39|201012|202009|254.41|4.62|3.25|0.75|5.71|2.2|31.01|1.2|0|0|-2|0|0|0|-34.49|29.09|6.56|9|10.07|10.91|2.13|0.82|0|0|143440385|339849000|14345000|179612600|542459019|546958302|6224286|9.93|-27.15|284
2026-10-11 19:23:15|russ2000_1316|OMED|0|||-178|202706|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2026-10-11 19:23:15|russ2000_1317|PFBC|66|202006|202006|63|200412|202009|15.49|6.85|4.27|-1.84|6.32|2.8|1.62|0.99|0.24|0.2|-6.41|6.12|2.06|3.7|6.3|12.52|0|0|3.38|5.79|0.74|1.59|1823441576|4350236000|278653985|901350000|28489000|-322409800|484744656|482985324|1725417|32.46|-37.25|279
2026-10-11 19:23:15|russ2000_1320|VRA|46|202006|202006|40|201009|202009|28.73|45.57|1.5|0.32|1.57|0.43|5.13|0.69|0.17|0.1|1.98|2.17|0|0|18.58|1.44|7.73|9|14.37|6.49|1.05|2.46|0|0|59020279|76386000|172390000|157744800|204130823|205864230|6391367|6.11|-37.53|2700
2026-10-11 19:23:15|russ2000_1321|FBNC|142|202006|202006|115|199112|202009|27.29|7.69|2.06|-2.74|2.95|2.17|1.42|0.7|0.42|0.13|1.91|14.29|2.62|3.44|7.97|7.12|0|0|1.56|1.9|0.78|1.1|1792680390|5831138000|241418915|1464346000|134206000|-776090200|606482331|606335821|3280238|20.93|-41.7|1111
2026-10-11 19:23:16|russ2000_1322|ORBC|66|202006|202006|19|201003|201412|58.62|224.81|3.73|1.77|3.82|1.06|1.66|1.23|0.33|1.11|-5.42|3.92|0|0|-3.99|-4.13|2.89|6|5.19|2.07|1.07|1.32|0|0|65947217|62355000|137021000|459117100|293102904|293546960|1474675|3.76|-31.14|786
2026-10-11 19:23:16|russ2000_1323|PPBI|94|202006|202006|91|199712|202009|18.02|55.78|4.99|-2.13|2.62|2.59|1.12|0.79|1.89|0.2|11.27|7.83|4.26|4.82|0.24|0.32|0|0|1.48|2.49|1.39|1.49|1809173806|16976693000|301892140|3680641000|76542000|-1033269100|2104968579|1571181750|9219828|22.31|-30.52|1006
2026-10-11 19:23:16|russ2000_1324|I|0|||-178|202706|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2026-10-11 19:23:16|russ2000_1325|SRI|94|202006|202006|90|199712|202006|32.53|10.61|0.77|0.87|0.51|0.74|2.11|1.97|1.2|0.67|1.2|-1.25|0|0|3.55|-1.81|3.98|7|1.86|1.34|1.27|1.55|0|0|43752457|72412000|137257000|585569300|491958220|491065440|3214794|18.22|-40.94|4700
2026-10-11 19:23:16|russ2000_1326|AAMC|30|202006|202006|7|201403|201512|300.91|1.81|7.32|0.12|5.54|2.02|218.92|329.61|-0.45|0|40.03|0|0|0|0.86|-3.48|1.75|1|4.08|0.46|0.21|1.37|0|0|88121645|29978000|4070000|3218900|31907555|31852815|540344|19.55|87.12|109
2026-10-11 19:23:16|russ2000_1327|SMRT|0|||-178|202706|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2026-10-11 19:23:16|russ2000_1329|BRSS|0|||-178|202706|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2026-10-11 19:23:17|russ2000_1330|KEYW|0|||-178|202706|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2026-10-11 19:23:17|russ2000_1331|POWL|141|202006|202006|124|198909|202009|129.6|14.45|0.62|0.21|0.65|0.51|1.59|0.92|0.14|0|5.12|5|3.24|4.31|7.33|6.72|2.64|6|1.74|1.67|0.9|1.23|0|0|42483664|163356000|120368000|117704300|280260298|282272740|1459818|24.13|-38.37|2312
2026-10-11 19:23:17|russ2000_1332|HRTX|133|202006|202006|30|199903|200609|21.66|2.68|17.5|9.38|20.05|11.3|9.03|4.55|0.2|0.02|-11.09|-12.16|0|0|-73|-57.9|1.79|5|5.39|18.76|1.28|1.86|0|0|47451087|300842000|39480000|1184551300|1345952400|1344959460|11913232|14.82|-19.89|231
2026-10-11 19:23:17|russ2000_1333|HTBI|40|202006|202006|33|201206|202009|38.57|10.55|2.16|0.69|4.03|1.77|1.03|0.57|0.96|1.16|22.13|25.81|1.45|2.06|1.48|2.34|0|0|1.17|0.89|0.5|0.94|1807231270|2785756000|476269973|609815000|58462000|98709000|227566759|221891194|594892|13.37|-47.91|590
2026-10-11 19:23:17|russ2000_1334|CECO|0|||-178|202706|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2026-10-11 19:23:17|russ2000_1335|RTIX|0|||-178|202706|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2026-10-11 19:23:17|russ2000_1336|KE|30|202006|202006|24|201409|202009|17.04|15.72|0.41|0.28|0.44|0.24|1.21|0.77|0.09|0.31|1.81|3.13|0|0|7.58|3.69|3.27|3|1.21|0.62|0.98|1.63|0|0|47301214|64990000|154529000|337770200|284622156|286554480|636549|11.32|-20.33|6400
2026-10-11 19:23:18|russ2000_1337|PHX|117|202006|202006|111|199112|201909|51.49|14.68|4.52|2.43|4.27|0.86|2.5|0.68|0.23|0.53|1.85|13.53|1.97|6.02|11.58|-66.68|2.3|1|0.88|0.4|0.47|1.62|0|0|1070751|2025100|83038000|64766700|36791742|27229312|220325|1.66|-88.1|22
2026-10-11 19:23:18|russ2000_1339|PGC|82|202006|202006|79|200012|202009|16.94|8.62|2.31|-3.68|3.39|1.76|1.75|0.57|0.42|0.4|-0.46|7.97|1.35|1.31|6.81|4.09|0|0|1.35|0.84|0.88|1.25|1791963268|4851838000|201755183|1162467000|36963000|-682923500|288586352|290947847|809032|15.265|-46.17|446
2026-10-11 19:23:18|russ2000_1340|CORR|58|202006|202006|52|200612|201912|22.67|75.34|14.69|4.79|9.72|1.81|1.05|2.25|0.25|0.71|6.81|25.38|9.65|27.4|1.51|-60.12|2.58|2|5.45|6.72|1.09|1.13|0|0|29694156|113713600|105358300|208827600|95014440|95014440|2247400|6.96|-87.24|20
2026-10-11 19:23:18|russ2000_1341|AMPE|55|202006|202006|3|201812|201909|9.99|20.36|2736.11|1143.25|2919.38|1823.05|50.27|26.72|0|0|-23.8|-48.66|0|0|-69.89|-56.28|1|1|11.22|10.12|0.53|2|0|0|12673521|4842000|5072000|164638300|166408320|159737280|4608896|0.96|100.25|23
2026-10-11 19:23:18|russ2000_1342|WD|44|202006|202006|39|201012|202009|12.59|8.29|4.42|3.79|1.87|1.73|1.79|1.46|2.38|1.98|2.81|-2.66|2.28|2.6|5.55|7.42|3.38|5|2.25|2.25|1.46|1.18|0|0|88700381|275202000|0|3471623600|1552766970|1577871800|8649405|51.13|-9.49|823
2026-10-11 19:23:18|russ2000_1343|TAST|66|202006|202006|49|200612|201903|32.9|49.85|0.6|0.51|0.27|0.23|2.28|1.17|-2.59|1.67|-7.03|-14.64|0|0|0.8|-3.97|6.47|8|3.25|4.51|1.2|4.48|0|0|17743828|45978000|1180476000|789954200|325649583|381598635|2839684|6.325|-22.2|31500
2026-10-11 19:23:19|russ2000_1344|NM|62|202006|202006|32|200512|201312|7.95|11.82|3.29|3.73|5.51|0.05|0.61|0.69|-7.31|-42.16|1.9|131.79|4.59|0|0.4|-12.94|1.26|2|2.41|0.09|2.01|0.64|0|0|175798082|54014000|1564457000|1674116200|23296526|22320287|60123|1.73|-64.14|250
2026-10-11 19:23:19|russ2000_1345|FDEF|0|||-178|202706|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2026-10-11 19:23:19|russ2000_1346|ETM|87|202006|202006|75|200003|201812|30.62|2.05|4|1.42|2.47|0.17|1.7|0.27|1.81|2.23|10.47|6.35|7.2|9.26|-0.32|-18.2|1.86|2|6.72|6.59|1.92|1.39|0|0|28709483|208222000|591338000|1814747400|223584624|218384100|1974552|1.62|-52.35|7055
2026-10-11 19:23:19|russ2000_1348|AGM|114|202006|202006|95|199612|202009|25.5|8.42|80.13|61.6|5.59|3.74|1.33|1.32|29.33|27.79|-87.44|-114.08|2.54|4.86|0.39|0.45|0|0|5.94|1.08|0.99|1.3|0|0|3126405206|12193365000|590000|11693776000|700845310|703672800|3734718|65.3|-21.56|103
2026-10-11 19:23:19|russ2000_1349|ACRE|34|202006|202006|31|201212|202009|26.55|23.44|19.03|11.01|8.2|3.48|1.14|0.66|1.08|1.41|-8.39|-14.02|8.88|14.49|3.22|1.02|0|0|2.45|1.94|0.74|1.93|0|0|30147206|72987000|0|887075700|304655709|305545756|2665272|9.11|-40.38|1200
2026-10-11 19:23:19|russ2000_1350|UVSP|82|202006|202006|79|200012|202009|15.8|11.67|3.02|1.77|3.38|1.89|1.52|0.64|0.53|0.79|2.9|-2.51|3.15|5.16|6.78|3.63|0|0|2.26|1.4|0.71|1.19|1970326634|4869329000|199597415|542730000|90048000|388011100|420800820|420253240|1481644|14.41|-43.29|873
2026-10-11 19:23:19|russ2000_1352|NVEC|102|202009|202009|96|199609|202009|33.75|18.16|7.63|9.11|8.13|10.2|6.26|3.14|0.06|0|5.71|8.48|5.74|8.01|17.92|15.03|3.49|6|9.52|1.56|1.2|1|0|0|9926129|27077100|1182000|224532100|241370008|241449912|983016|49.94|-24.69|46
2026-10-11 19:23:20|russ2000_1353|CORT|70|202006|202006|17|201606|202009|112.37|18.67|22.56|4.62|28.53|6.12|13.2|4.47|0.02|0|-4.93|0.01|0|0|-59.41|30.56|6.68|10|5.24|16.47|1.26|-0.27|0|0|68119398|405358000|4091000|1533122400|2059154460|2196029880|90317699|17.82|27.61|206
2026-10-11 19:23:20|russ2000_1354|NPK|146|202006|202006|143|198412|202009|17.1|11.76|1.18|1.36|1.99|1.77|1.5|1.65|0.01|0|6.58|6.78|2.91|1.18|10.94|14.03|2.26|6|4.26|1.86|0.85|0.84|0|0|131188285|130741000|40091000|444030800|574575340|576212540|2195035|81.86|-8.12|919
2026-10-11 19:23:20|russ2000_1355|NGS|74|202006|202006|64|200212|201812|28.22|10.42|3.01|1.3|3.15|1.48|1.66|0.45|0.23|0|-3.87|0.59|0|0|6.02|-4.16|1.9|1|3.26|0.52|1.02|2.85|0|0|23861980|15451000|238523000|108993400|113667840|115658400|772457|8.58|-39.14|270
2026-10-11 19:23:20|russ2000_1356|NNA|47|202006|202006|10|201412|201706|9.76|4.67|6.26|3.28|1.04|0.18|0.8|0.2|2.77|3.44|-4.8|17.04|13.39|35.46|-1.09|-1.24|2.37|5|0.61|0.26|1.3|1.16|0|0|57101945|67718000|1318656000|1160410900|68060277|67864851|974531|4.23|-37.76|4
2026-10-11 19:23:20|russ2000_1357|PFIS|86|202006|202006|83|199912|202009|16.59|9.89|8.61|0.81|7.41|2.85|1.68|0.84|0.91|0.46|1.84|4.96|2.71|3.83|5.77|5.64|0|0|1.84|0.66|0.23|0.21|782661054|2210124000|117849519|329643000|48378000|75724900|263177781|264749763|299202|35.89|-18.77|408
2026-10-11 19:23:20|russ2000_1359|FISI|86|202006|202006|83|199912|202009|22.13|6.72|2.05|-0.86|2.63|1.42|1.36|0.57|0.7|0.32|0.86|17.77|2.91|6.68|5.17|5.64|0|0|1.25|0.79|1.17|1.32|2119964407|3994008000|285499349|589023000|41403000|-150759200|247469426|247605210|1075774|15.43|-49.62|722
2026-10-11 19:23:21|russ2000_1360|REGI|46|202006|202006|35|201112|202009|8.29|3.76|0.36|0.65|0.31|0.84|0.89|1.68|0.56|0.06|-0.96|4.4|0|0|7.18|49.68|3.78|9|12.55|6.95|1.27|1.08|0|0|94804023|327730000|633497000|1707776800|1965395844|2155086690|45738480|50.02|244.73|829
2026-10-11 19:23:21|russ2000_1361|OSIR|0|||-178|202706|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2026-10-11 19:23:21|russ2000_1364|BBSI|110|202006|202006|107|199312|202009|36.77|9.03|0.44|0.28|0.54|0.42|3.65|2.11|0.11|0.02|4.61|3.79|1.92|2.41|14.46|26.97|3.13|6|1.72|1.5|0.59|2.2|0|0|32681620|129683000|60263000|260295300|398439120|401008680|2968871|52.44|-41.86|127085
2026-10-11 19:23:21|russ2000_1365|IO|124|202006|202006|95|199103|201412|35.15|6.36|2.17|0.6|2.06|0.12|2.8|34.66|0.54|-3.13|-3.41|-12.99|0|0|-6.62|-26.02|2.23|6|4.4|9.23|1.91|4.04|0|0|48976286|62540000|52387000|106897300|21368700|21361500|353967|1.5|-83.55|519
2026-10-11 19:23:21|russ2000_1366|IDRA|82|202006|202006|31|200209|201006|45.5|15.79|696.97|-1.51|649.04|102.44|16.22|1.37|-1.58|0|-10.91|-4.98|0|0|-85.21|-70.12|5.75|6|3.83|1.47|1.83|1.51|0|0|37917307|31006000|1028000|60863900|85041680|83285840|644811|2.48|-14.94|36
2026-10-11 19:23:21|russ2000_1367|FLIC|126|202006|202006|123|198912|202009|17.8|9.1|2|-0.57|3.93|3.26|1.52|0.91|0.6|1.28|1.43|10.54|2.37|4.86|10.35|4.49|0|0|0.7|0.89|0.48|0.38|1149094634|3322922000|246253854|921772000|53138000|-75761700|339127092|339316218|857236|14.22|-35.95|341
2026-10-11 19:23:22|russ2000_1368|WTBA|74|202006|202006|71|200212|202009|14.37|9.14|3.96|1.11|4.7|3.49|2.06|1.36|1.01|1.07|5.48|6.84|3.65|4.86|6.73|7.55|0|0|1.69|3.34|0.72|1.23|1182490918|2255709000|190787618|396192000|28655000|90497800|284424811|285058620|560606|17.27|-19.49|171
2026-10-11 19:23:22|russ2000_1369|YORW|82|202006|202006|79|200012|202009|27.88|34.57|8.57|12.51|6.49|10.54|2.87|4.03|0.94|0.74|0.72|0.79|3.33|1.68|5.58|6.85|2.77|4|1.25|1.69|0.43|0.07|0|0|2064252|2000|322516000|662917700|559810300|559337850|1605265|42.95|7.15|106
2026-10-11 19:23:22|russ2000_1371|VHC|86|202006|202006|57|200606|202009|11.61|1.32|2287.37|0.33|2351.06|1.21|47.22|1.59|0.07|0|13.36|13.36|0|0|-323.56|249.98|1.43|1|14.73|10.3|0.86|-0.94|0|0|23583290|272805000|14000|91015000|373768236|373012900|4511928|5.26|-14.19|20
2026-10-11 19:23:22|russ2000_1372|ZEN|30|202006|202006|-178|202706|198200|0|0|10.9|12.76|10.73|12.44|16.13|28.64|0.48|2.54|-6.27|-3|0|0|-34.02|-17.28|7.16|9|4.69|8.08|1.54|1.22|0|0|334818815|997286000|196124000|11796445800|11727360000|11666280000|141640394|101.8|31.35|4010
2026-10-11 19:23:22|russ2000_1374|FBC|95|202009|202009|91|199712|202009|11.99|6.03|7.53|3.46|1.69|1.38|1.2|0.86|4.77|1.79|-5.81|-3.78|1.57|0.67|1.53|6.38|0|0|3.23|2.65|1.19|2.11|7251898495|19945000000|903629232|2445000000|410000000|4260041600|1794525700|1801725720|15686237|31.4|-20.8|4641
2026-10-11 19:23:22|russ2000_1376|PSIX|55|202006|202006|36|201106|202006|55.36|10.02|1.2|0.34|0.83|0.14|6.59|6.41|0.99|12.66|-14.34|-44.45|0|0|-52.59|-3.85|5.16|6|9.71|14.46|0.88|1.22|0|0|2381429|32533000|22137000|164934100|63093600|63088080|69567|2.76|-61.07|900
2026-10-11 19:23:23|russ2000_1378|BMRC|76|202006|202006|73|200206|202009|16.53|12.05|1.02|-4.24|4|3.94|1.77|1.15|0.11|0.01|2.59|4.4|1.81|3.07|10.89|9.69|0|0|1.13|1.36|0.57|1.16|1214455545|2779866000|197707776|828807000|28368000|-451362500|398103822|397904650|834280|29.29|-31.01|290
2026-10-11 19:23:23|russ2000_1379|EPZM|34|202006|202006|-178|202706|198200|0|0|53.27|72.55|67.76|84.13|6.97|4.75|0.01|0.23|-13.97|-6.96|0|0|-49.08|-58.54|0|0|8.24|10.23|1.56|1.17|0|0|239899161|322062000|21716000|972869500|1220611920|1216281120|10406818|12.03|18.29|203
2026-10-11 19:23:23|russ2000_1380|MG|48|202006|202006|40|201003|202003|52.4|20.29|1.11|0.51|0.97|0.17|2.33|0.65|0.36|1.36|-1.43|22.25|0|0|4.71|-19.58|6.07|7|1.43|1.37|0.95|2.43|0|0|14762778|22588000|93238000|331383900|113821664|113722350|833338|3.91|-76.16|5500
2026-10-11 19:23:23|russ2000_1381|TBBK|66|202006|202006|62|200503|202009|44.56|9|-3.8|-4.88|3.14|1.95|1.33|0.94|0.28|0.1|-3.41|-0.08|0|0|1.59|9.42|0|0|2.59|0.96|0.83|1.98|2797969750|5545199000|1111797422|1805168000|16701000|-1252678800|498141122|500259866|2590036|8.655|-7.04|612
2026-10-11 19:23:23|russ2000_1382|BDGE|86|202006|202006|83|199912|202009|16.84|6.83|2.26|-1.55|4.09|1.88|2.3|0.65|0.43|0.83|0.25|4.71|3.23|4.86|12.14|5.36|0|0|2.63|3.69|0.61|0.94|1436526434|5080419000|302621627|1027527000|74929000|-266165600|342444192|337921920|1539827|17.34|-44.81|496
2026-10-11 19:23:23|russ2000_1385|FCEL|108|202006|202006|21|199306|199809|72.77|87.11|5.96|12.19|6.5|8.13|6.1|6.36|0.32|1.18|-15.92|-20.32|0|0|-83.07|-36.32|1.08|1|8.49|17.97|1.3|3.24|0|0|72630009|66284000|208538000|791429400|512260360|466448096|33028545|2.14|553.63|301
2026-10-11 19:23:23|russ2000_1386|IDT|104|202006|202006|77|200106|202009|42.92|8.06|-0.07|0.04|0.13|0.13|1.43|2.27|0.17|0|8.59|2.66|5.76|0|1.42|37.73|4.24|9|2.77|0.63|0.94|0.82|0|0|366536631|109187000|39551000|56949400|166867145|175507250|457149|6.55|-38.38|1256
2026-10-11 19:23:24|russ2000_1388|MMI|32|202006|202006|28|201309|202009|33.88|20.46|1.4|1.02|1.73|1.46|14.61|2.11|0.05|0|0|0|0|0|36.82|10.78|8.18|8|1.69|1.73|1.45|0.77|0|0|207331233|324648000|109464000|755692200|1080340160|1089817310|4631698|27.47|-22.66|877
2026-10-11 19:23:24|russ2000_1389|ZFGN|0|||-178|202706|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2026-10-11 19:23:24|russ2000_1390|ONVO|40|202006|202006|1|201309|201312|22.91|28.85|283.43|9.34|294.75|17.94|8.7|1.68|-0|0|-11.73|-24.57|0|0|-69.06|-68.31|1.93|2|12.17|2.23|1.99|-0.18|0|0|38699192|24787000|0|26872400|51659419|51647554|932482|7.91|20.92|6
2026-10-11 19:23:24|russ2000_1394|KEG|0|||-178|202706|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2026-10-11 19:23:24|russ2000_1395|TRK|0|||-178|202706|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2026-10-11 19:23:24|russ2000_1397|RDNT|82|202006|202006|79|200009|202006|48.33|375|1.34|1.4|0.35|0.75|57.44|5.36|-92.85|4.58|-5.42|-0.3|0|0|-0.09|-1.44|2.47|2|2.37|2.23|1.4|2.3|0|0|7883597|84583000|819043000|1495912100|818174676|804167814|3494564|15.87|4.07|8498
2026-10-11 19:23:25|russ2000_1398|IG|0|||-178|202706|198200|0|0|0|0|0|0|0|0|0|0|0|0|5.84|6.51|0|0|0|0|0|0|1.41|2.24|0|0|0|0|0|0|0|0|111823|27.0031|0.67|
2026-10-11 19:23:25|russ2000_1400|PEIX|82|202006|202006|66|200012|201706|94.65|620|21.03|0.53|86.06|0.25|3.28|2.37|1.45|0.91|-13.4|28.24|0|0|-10.88|-16.49|1.51|1|7.55|4.28|1.51|4.97|0|0|24910291|29783000|340575000|661200300|464170380|398380380|53308063|7.31|716.05|500
2026-10-11 19:23:25|russ2000_1401|ACLS|82|202006|202006|79|200012|202009|31.64|21.44|1.3|1.31|1.5|1.8|1.84|1.68|0.1|0|0.69|1.2|0|0|-1.45|8.3|3.67|7|3.3|2.05|1.81|1.37|0|0|102187634|190340000|54230000|548571600|745555900|757263400|7620355|22.3|19.89|1009
2026-10-11 19:23:25|russ2000_1402|VSLR|0|||-178|202706|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2026-10-11 19:23:25|russ2000_1403|XNCR|32|202006|202006|15|201606|202003|48.16|67.73|27.45|23.4|27.64|31.75|4.16|3.93|-0.04|0|-5.28|0|0|0|-86.55|-13.48|0|0|4.97|6.71|1.41|0.38|0|0|211782300|586259000|16239000|1655373000|2240511988|2234453936|14061778|39.16|14.44|166
2026-10-11 19:23:25|russ2000_1404|BV|12|202006|202006|4|201906|202006|89.7|49.04|1.13|0.96|0.63|0.5|1.39|0.94|1.3|0.92|-15.57|-0.1|0|0|-0.03|-0.43|5.11|5|1.92|2.17|0.59|1.31|0|0|36030545|89900000|341700000|2275489600|1247024800|1235136700|3350314|11.9|-30.37|21500
2026-10-11 19:23:25|russ2000_1406|GTT|60|202003|202003|44|200603|201703|35.94|171.68|1.86|2.03|0.98|0.17|5.06|1.51|-31.05|16.55|-11.07|-2.86|0|0|-12.72|-4.63|5.06|4|9.05|17.6|1.62|1.18|0|0|26377347|106400000|2101300000|3448050300|285241368|279427336|2761701|4.88|-35.38|3100
2026-10-11 19:23:26|russ2000_1407|CAC|94|202006|202006|91|199712|202009|14.61|8.56|4.2|-3.55|3.52|2.67|1.61|0.9|1.9|0.27|3.89|5.34|2.93|4.28|4.99|9.21|0|0|1.96|2.42|0.77|1.07|1593884301|3996358000|326929581|1203491000|41109000|-644903600|452256675|453302460|1357500|30.225|-32.27|639
2026-10-11 19:23:26|russ2000_1411|GEOS|91|202006|202006|86|199809|202003|39.45|19.94|2.25|0.52|2.36|0.83|2.08|0.51|0.07|0|0.46|-0.82|0|0|3.82|-3.91|2.78|5|5.25|1.46|1.27|1.55|0|0|18687440|26669000|89082000|57498800|86496918|85741749|328899|6.33|-59.68|786
2026-10-11 19:23:26|russ2000_1412|CRAI|90|202006|202006|88|199809|202009|27.04|13.21|1.16|0.69|1.28|0.62|1.98|1.55|0.14|0.29|6.54|4.33|1.78|2.46|7.13|9.63|3.82|6|2.56|1.26|0.65|1.81|0|0|50030944|18807000|188385000|354406900|292898175|298188000|1130239|37.65|-11.54|802
2026-10-11 19:23:26|russ2000_1414|FRPT|28|202006|202006|1|202006|202009|941.82|1076.79|6.17|15.24|5.71|14.77|7.72|11.75|-0.21|0|-1.77|-7.47|0|0|-12.09|1.7|7.75|9|13.74|4.14|0.7|0.8|0|0|18536788|127729100|228764900|4285227500|4412018883|4525813494|36159305|109.03|115.86|462
2026-10-11 19:23:26|russ2000_1415|OLP|146|202006|202006|143|198412|202009|18.86|16.87|9.48|9.32|5.33|3.72|1.03|1.19|0.94|1.69|4.19|8.5|8.44|9.45|5.3|2.66|1.98|3|0.78|0.61|0.78|1.83|0|0|13288923|18571000|397343000|791797900|318202000|319101800|1556989|16.36|-40.57|9
2026-10-11 19:23:26|russ2000_1417|CTIC|94|202006|202006|-178|202706|198200|0|0|725.18|0.81|545.19|3.79|15.25|1.36|-0.13|0.33|-10.45|1.56|0|0|-217.75|-56.64|2.65|7|7.13|0.42|1.87|0.14|0|0|65375315|70110000|3784000|14153600|83299984|83264050|367065|1.13|40.85|25
2026-10-11 19:23:27|russ2000_1418|SALT|28|202006|202006|3|201906|202003|11.27|3.82|5.96|1.85|2.71|0.53|0.75|0.22|0.49|0.32|18.49|12.84|2.3|3.53|-10.25|-12.6|1.04|1|3.6|5.54|1.97|0.65|0|0|165279937|68307000|1319518000|352932700|175398504|111510000|3151206|14.16|-75.88|7
2026-10-11 19:23:27|russ2000_1419|CRY|117|202006|202006|109|199212|202003|148.28|451.28|2.93|3.36|2.76|2.7|3.25|2.37|0.16|0.98|-0.13|-1.78|0.5|0|1.46|-2.15|3.92|7|4.53|10.33|0.94|2.04|0|0|23443209|125627000|51534000|865965700|698239880|692994400|6192668|18.47|-31.97|1200
2026-10-11 19:23:27|russ2000_1421|LION|0|||-178|202706|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2026-10-11 19:23:27|russ2000_1422|AROW|147|202009|202009|123|198912|202009|15.33|10.45|3.75|-1.21|4.16|3.16|1.87|1.22|0.73|0.21|4.21|7.31|3.41|4.03|8.85|9.36|0|0|1.64|0.67|0.59|0.69|1347323605|3264858000|168450430|825594000|42075000|-366965000|388629046|388418290|755794|25.09|-22.6|520
2026-10-11 19:23:27|russ2000_1423|BAS|0|||-178|202706|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2026-10-11 19:23:27|russ2000_1425|OSTK|74|202006|202006|29|200912|201703|51.65|34.9|0.6|1.6|0.64|1.53|11.1|22.75|-0.46|0.31|-4.05|-3.63|0|0|-9.79|-18.93|5.92|10|16.49|10.82|2.19|6.3|0|0|104382459|320695000|150182000|2869603200|2909147160|2927756700|519886845|72.13|560.64|1613
2026-10-11 19:23:27|russ2000_1426|CCF|103|202003|202003|100|199509|202009|14.08|26.66|1.45|3.18|1.4|3.49|2.39|3.2|0.32|0|1.82|0.93|1.92|0.83|14.86|12.75|3.78|6|0.79|1.57|0.82|0.68|0|0|16042791|83259000|35314000|837782000|921040958|919733922|1670743|97.54|-8.75|726
2026-10-11 19:23:28|russ2000_1427|KRO|70|202006|202006|67|200312|202009|23.76|20.35|1.31|0.96|1.05|0.92|2.89|1.85|1|0.56|5.26|7.15|4.73|5.62|9.04|5.75|3.35|5|1.88|2.17|1.76|1.1|0|0|137052544|341400000|494400000|1586357400|1481257414|1480710000|2672170|12.82|5.67|2200
2026-10-11 19:23:28|russ2000_1428|WIX|32|202006|202006|-178|202706|198200|0|0|7.94|16.17|8.03|14.1|474.12|68.75|0.66|1.81|-0.24|-0.04|0|0|-287.08|-24.3|8.29|9|3.51|2.83|1.44|2.14|0|0|301374000|754607000|114038000|13796206500|14179930455|13939148175|150959582|254.85|121.98|3071
2026-10-11 19:23:28|russ2000_1429|BTX|0|||-178|202706|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2026-10-11 19:23:28|russ2000_1430|FCBC|82|202006|202006|79|200012|202009|18.58|9.1|3.45|1.36|3.6|2.66|1.46|0.81|0.6|0|4.1|10.46|3.45|5.26|5.93|9.03|0|0|2.16|0.88|0.64|0.41|1589072561|2497846000|170878732|158179000|62658000|162554500|336659496|337014983|692984|19.01|-41.53|640
2026-10-11 19:23:28|russ2000_1434|IMMR|86|202006|202006|48|200703|201903|49.31|4.71|6.23|4.12|6.81|6.3|7.19|3.8|-0.13|0|1.15|19.88|0|0|-1565.1|-8.05|4.43|7|4.69|4.4|1.74|2.11|0|0|61575241|54101000|2589000|140074400|188585982|193990680|3843971|7.02|-8.06|56
2026-10-11 19:23:28|russ2000_1435|VSTM|38|202006|202006|-178|202706|198200|0|0|7.48|6.16|7.14|5.83|4.35|1.82|3.02|0.49|-26.01|-31.85|0|0|-71.26|-81.19|2.5|3|7.46|5.94|1.04|-1.65|0|0|101784444|125328000|3700000|135672100|208285740|203435850|3981799|1.23|-6.92|135
2026-10-11 19:23:29|russ2000_1437|ENTR|0|||-178|202706|198200|0|0|0|0|0|0|0|0|0|0|0|0|0.12|0.06|0|0|0|0|0|0|1.26|0.95|0|0|0|0|0|0|0|0|225246|24.6583|47.87|
2026-10-11 19:23:29|russ2000_1438|FLWS|88|202006|202006|72|200209|202009|57.55|28.59|0.72|0.99|0.74|1.11|2.72|4.05|0.31|0.23|0.58|0.88|0|0|1.62|12.64|5.83|10|2.19|11.31|1.68|2.01|0|0|66108165|240506000|235835000|1472669000|1620615984|1673089680|19692917|25.16|71.86|4300
2026-10-11 19:23:29|russ2000_1439|MLR|104|202006|202006|102|199503|202009|19.66|11.48|0.65|0.46|0.61|0.5|1.85|1.34|0.33|0.02|10.37|9.81|2.73|2.32|6.33|11.52|2.78|6|1.78|1.73|1.2|0.67|0|0|18272186|37116000|95036000|322437900|348666135|348650850|1736180|30.57|-8.2|1310
2026-10-11 19:23:29|russ2000_1440|VICR|131|202009|202009|119|199012|202009|152.19|409.84|3.75|11.78|4.11|12.75|4.53|10.28|0.02|0|1.18|-3.42|1|0|5.83|3.14|3.59|9|1.8|2.01|1.48|1.13|0|0|65989734|203605000|65780000|3144077900|3345646887|3477873390|16582571|77.73|163.31|1014
2026-10-11 19:23:29|russ2000_1441|UCFC|0|||-178|202706|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2026-10-11 19:23:29|russ2000_1442|EVLV|0|||-178|202706|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2026-10-11 19:23:30|russ2000_1444|LADR|32|202006|202006|27|201312|202009|13.56|16.04|11.73|17.77|4.5|3.84|3.58|0.61|2.86|3.46|5.87|-10.43|10.87|14.96|2.19|0.88|0|0|0.97|1.73|1.3|3.61|0|0|1734997576|2332772000|0|3567866800|869254788|771168200|7504578|7.22|-58.1|76
2026-10-11 19:23:30|russ2000_1445|FIZZ|116|202006|202006|114|199203|202009|18.3|22.22|1.13|2.82|1.2|3.17|4.83|6.4|0.49|0|5.32|0.21|0|0|21.53|34.1|4.6|10|1.8|15.71|0.67|1.12|0|0|66924862|352519000|165035000|2901618900|3171449121|3179739540|24460155|68.01|53.31|1550
2026-10-11 19:23:30|russ2000_1446|SBCF|146|202006|202006|115|199112|202009|29.33|12.72|1.48|-0.81|3.22|3.01|1.69|1.01|0.37|0.2|-3.55|-7.6|2.2|0|5.05|6.38|0|0|2.13|1.79|0.79|1.56|1818825647|6666783000|324872138|1502841000|69041000|-252273900|955422321|961143240|3689941|18.03|-28.76|867
2026-10-11 19:23:30|russ2000_1447|COHU|146|202006|202006|104|199212|201812|60.71|14.92|1.08|1.6|1.39|1.25|1.61|1.54|0.05|0.76|0.3|1.02|1.69|1.37|7.47|-5.95|2.93|6|2.44|2.68|1.47|2.06|0|0|84945824|163648000|97274000|911511600|719189160|718879920|4535828|17.18|27.21|3200
2026-10-11 19:23:30|russ2000_1450|FGEN|28|202006|202006|2|201906|201912|101.45|111.31|15.47|28.54|16.82|33.78|8.61|9.39|0|0|-4.09|-0.65|0|0|-31.22|-57.84|6.4|4|4.32|8.4|1.98|0.81|0|0|411578962|685586000|71352000|3094264300|3755289360|3722950620|33206939|41.62|11.2|531
2026-10-11 19:23:30|russ2000_1451|ALDR|0|||-178|202706|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2026-10-11 19:23:30|russ2000_1452|CIA|132|202006|202006|122|199003|202009|80.9|112.6|1.35|-4.93|2.4|1.09|3.53|0.98|0.02|0|-0.65|-1.18|0|0|4.94|0.94|0|0|3.51|13.23|0.95|-0.44|4100098|13126000|393073255|1469692000|16592000|-1204815200|278976672|279936200|389427|5.54|-19.36|400
2026-10-11 19:23:31|russ2000_1454|JRVR|27|202006|202006|21|201412|202003|21.96|27.86|0.07|-0.54|1.65|1.77|1.53|1.69|0.29|0.4|4.3|1.14|2.75|2.69|5.55|-0.56|0|0|1.32|1.87|0.56|0.57|1109113667|1020856000|1259566120|2047978000|1768000|-366089000|1343118672|1353203096|7067772|43.96|-15.2|800
2026-10-11 19:23:31|russ2000_1455|EBSB|56|202006|202006|45|200906|202009|83.09|7.88|5.29|4.3|5.52|2.77|1.41|0.74|0.6|1.1|-0.74|-3.31|1.39|3.09|3.14|4.78|0|0|1.4|0.73|0.6|1.26|2445552096|4820397000|277201509|521649000|67098000|819164200|573858840|549812640|1320724|10.95|-44.8|546
2026-10-11 19:23:31|russ2000_1456|CSS|0|||-178|202706|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2026-10-11 19:23:31|russ2000_1457|KTOS|86|202006|202006|83|199912|202009|150.21|550.17|2.73|3.23|2.45|3.01|2.87|2.9|0.87|0.36|-9.94|-12.58|0|0|-7.74|0.5|2.57|4|5.8|5.42|1.77|1.15|0|0|62632774|397200000|160300000|2286802000|2637642453|2331699000|24873454|21.53|5.93|3000
2026-10-11 19:23:31|russ2000_1458|LMNR|46|202006|202006|36|201006|201906|160.21|105.61|4.36|2.34|3.15|1.47|3.04|1.3|0.94|0.61|-2.77|0.05|0.97|2.13|2.38|-3.48|1.85|1|3.06|3.64|0.84|0.97|0|0|334233|878000|242501000|402879000|260107760|270056200|856237|14.6|-27.29|319
2026-10-11 19:23:31|russ2000_1459|RGLS|36|202006|202006|-178|202706|198200|0|0|111.26|129.7|134.03|183.8|3.52|2.15|-2.47|0.98|-37.78|-311.9|0|0|-97.82|-99.21|3.44|2|5.12|2.47|1.41|1.97|0|0|72407147|23419000|684000|9689400|18464371|15318228|249940|0.514|-41.65|24
2026-10-11 19:23:32|russ2000_1460|CBPX|0|||-178|202706|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2026-10-11 19:23:32|russ2000_1462|TSE|34|202006|202006|24|201406|202006|25.26|49.66|0.64|0.51|0.47|0.31|3.65|2.1|2.76|2.77|10.29|14.82|3.71|6.36|8.54|-7.46|3.79|3|4.3|4.67|2.13|1.4|0|0|363040733|581800000|648800000|1653275100|987757000|985178000|10199510|25.79|-40.31|2700
2026-10-11 19:23:32|russ2000_1463|OTIC|30|202006|202006|-178|202706|198200|0|0|105.73|397.87|217.6|296.9|2.74|8.91|0.14|0.74|-3.12|-0.27|0|0|-56.91|-80.37|1|1|3.92|1.27|3.14|1.78|0|0|131510148|41066000|17929000|154373500|115758236|115466890|1772139|3.74|76.42|49
2026-10-11 19:23:32|russ2000_1464|DSPG|106|202006|202006|91|199412|201709|47.58|100|2.65|1.91|3.3|2.66|2.09|2.06|0|0|2.84|1.01|0|0|3.44|-2.08|3.13|7|2.56|2.08|1.31|0.84|0|0|74620352|88843000|17569000|223444200|308543800|307107180|2237959|13.18|-6.43|340
2026-10-11 19:23:32|russ2000_1469|TWOU|30|202006|202006|-178|202706|198200|0|0|7.71|3.67|7.59|3.19|7.87|3.49|0.06|0.39|-6.12|-2.16|0|0|-23.75|-31.92|7.76|8|13.22|18.51|0.71|1|0|0|186482148|194803000|104879000|2571136100|2260166090|2252250310|48947331|35.15|110.37|5848
2026-10-11 19:23:32|russ2000_1470|ENPH|42|202006|202006|5|201906|202009|72.31|66.07|2.23|13.77|2.16|12.77|27.26|27.5|1.77|0.96|-12.08|-0.96|0|0|-51.09|36.96|6.7|8|10.09|9.9|1.37|1.52|0|0|81937564|607254000|44434000|9929588900|8744202390|8718104230|221269379|69.41|177.42|577
2026-10-11 19:23:33|russ2000_1471|AHH|34|202006|202006|30|201303|202009|26.39|19.51|6.06|5.63|1.98|1.51|10.44|2.1|-12.04|2.35|-7.47|-5.34|5.91|5.89|2.51|1.93|2.07|2|1.41|0.49|0.61|0.91|0|0|22316065|70979000|56744000|1905929600|717856944|519645560|2205934|9.17|-49.03|169
2026-10-11 19:23:33|russ2000_1472|CASH|110|202006|202006|108|199309|202009|26.7|6.29|4.38|-6.92|2.46|1.6|1.19|0.81|1.94|0.25|0.67|16.63|2.26|1.04|4.02|8.12|0|0|0.96|2.77|0.6|0.89|1180648687|7590325000|354435826|3933720000|256697000|-3051146800|640330888|640181119|3834897|18.49|-43.16|1186
2026-10-11 19:23:33|russ2000_1473|STRT|104|202006|202006|100|199506|202006|18.08|20.93|0.56|0.32|0.66|0.19|1.65|0.51|0.05|0.23|8.53|16.92|1.54|2.79|11.87|-3.46|3.05|4|1.18|0.2|0.71|1.33|0|0|22671853|11774000|105148000|123945800|74617040|74605100|263837|19.9|1.16|3831
2026-10-11 19:23:33|russ2000_1474|CZNC|90|202006|202006|87|199812|202009|15.11|11.36|3.39|-0.67|4.33|3|1.51|1.04|1.14|0.36|3.83|1.12|3.93|6.42|5.1|5.86|0|0|2.07|1.1|0.58|0.35|834297378|1381178000|182778067|409830000|18332000|-51432800|267117624|230505444|481810|16.81|-37.11|336
2026-10-11 19:23:33|russ2000_1475|CCNE|89|202009|202009|85|199906|202009|15.35|6.26|2.28|-3.32|3.45|1.49|1.68|0.6|0.98|0.58|0.98|-6.17|3.44|4.59|6.33|5.33|0|0|1|1.19|0.65|0.85|1257950348|4022705000|251334341|1212442000|73370000|-475406800|250308197|250308197|978157|14.87|-52.84|559
2026-10-11 19:23:33|russ2000_1476|PCTY|30|202006|202006|14|201703|202009|200.76|139.94|9.76|13.59|10.25|14.45|20.37|22.23|0.02|0.25|-0.63|-0.25|0|0|4.71|17.74|3.35|5|3.57|2.83|1.48|1.77|0|0|104327964|285407000|115395000|8550138500|8802084522|9082038840|52003763|162.33|70.64|3600
2026-10-11 19:23:34|russ2000_1477|REI|54|202006|202006|35|201109|202006|126.69|1.24|15.69|2.65|12.27|0.31|4.62|0.11|0.07|0.86|-25.64|-73.68|0|0|-3.32|-9.67|1.92|2|8.19|14.83|3.28|2.89|0|0|11073206|17229800|779406100|403942600|46716268|46716406|950601|0.6872|-58.54|58
2026-10-11 19:23:34|russ2000_1478|HQY|30|202006|202006|22|201412|202006|175.24|2126.73|13.31|5.92|13.56|4.58|37.18|2.65|0.16|0.75|-4.82|-12.32|0|0|11.49|-0.98|6.6|5|5.98|7.29|1.44|1.21|0|0|203528333|268910000|129623000|4540344700|3801668710|3578084780|42025974|49.46|-10.11|2931
2026-10-11 19:23:34|russ2000_1479|BBW|74|202006|202006|62|200409|202003|90.87|71.5|0.5|0.06|0.58|0.15|2.41|0.75|0|0|3.45|0|0|0|3.17|-45.57|6.4|8|10.57|4.35|1.26|3.6|0|0|33637128|25274000|172794000|15576000|53946936|51899308|662601|3.46|10.54|4300
2026-10-11 19:23:34|russ2000_1480|AMSWA|146|202006|202006|122|199003|202009|51.07|62.26|2.58|3.15|3.11|3.97|3.39|3.77|0|0|2.75|2.71|3.03|3.1|5.94|6.44|3.53|8|0.82|1.67|1.4|0.49|0|0|44906391|92493000|5260000|363531800|455800176|462365280|3451151|14.04|-6.52|437
2026-10-11 19:23:34|russ2000_1482|MGI|69|202006|202006|54|200406|201712|26.24|29.29|0.43|-1.38|0.91|0.17|3.44|2.6|-3.25|-3.19|-5.4|10|0.79|0|-26.23|-7.59|1.98|3|3.22|2.92|1.52|1.63|0|0|1435107852|2889600000|158200000|-1674466000|199828353|219785000|3792021|2.825|-41.25|2252
2026-10-11 19:23:34|russ2000_1483|CYTK|70|202006|202006|32|200906|201706|94.39|627.5|14.27|79.94|19.24|70.71|6.5|192.58|-0.1|-1.7|-8.82|-2.08|0|0|-61.38|-217.9|3.25|1|5|12.45|1.88|1.12|0|0|119133642|213063000|13541000|1493681000|1338507093|1330979650|17268006|22.33|95.62|156
2026-10-11 19:23:34|russ2000_1484|LXRX|82|202006|202006|4|201909|202009|5.49|7.58|100.84|0.7|111.34|0.59|4.54|3.87|-0.7|-22.95|-11.32|0.46|0|0|-31.49|13.2|4.58|10|4.93|9.46|1.79|1.12|0|0|180400789|201866000|11524000|225478000|156373300|156326580|1321054|1.46|-57.5|202
2026-10-11 19:23:35|russ2000_1486|CYTR|132|202006|202006|77|199106|201009|170.71|75.69|20.59|9.28|25.31|11.73|7.08|1.64|0.1|0|-14.32|-5.69|0|0|-74.3|-49.63|1.66|4|3.71|1.42|1.49|1.37|0|0|22562397|14587400|724400|9489400|19173375|19099731|41583|0.57|75.38|4
2026-10-11 19:23:35|russ2000_1488|LGIH|32|202006|202006|28|201309|202009|11.39|13.66|1.52|1.68|1.09|1.43|2.72|3.11|0.93|0.64|-4.84|2.06|0|0|13.27|14.06|5.96|7|14.57|9.76|0.64|2.29|0|0|42085843|49102000|1876000|3393779100|2854900068|2862171249|32862389|113.79|39.12|953
2026-10-11 19:23:35|russ2000_1489|SFS|0|||-178|202706|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2026-10-11 19:23:35|russ2000_1491|MXL|47|202006|202006|31|201003|201712|92.91|101.62|3.4|6.48|3.33|5.96|3.42|4.27|0.2|0.52|-2.34|-0.04|0|0|-4.46|-8.07|6.3|5|4.5|3.46|1.19|2.22|0|0|81367800|107362000|27001000|1798059500|1697935509|1670837800|10325831|22.97|3.84|697
2026-10-11 19:23:35|russ2000_1492|KOPN|118|202006|202006|52|200012|201312|78.87|421|6.38|3.31|8.55|3.68|3.15|4.96|0.03|0|-1.99|0.12|0|0|-12.75|-59.98|1.47|4|3.66|2.44|1.81|1.98|0|0|71980534|15262500|3588500|104435200|113983032|113945772|817310|1.38|103.45|153
2026-10-11 19:23:35|russ2000_1493|BEAT|58|202006|202006|46|200903|202009|104.78|86.31|2.58|3.69|2.37|3.76|3.46|3.79|0.17|0.41|-23.42|-2.49|0|0|-5.42|3.43|6.87|8|5.29|11.41|0.77|0.75|0|0|38021487|84003000|60275000|1607897200|1534227288|1643011920|16707681|44.88|10.81|1700
2026-10-11 19:23:36|russ2000_1495|SENEA|141|202006|202006|100|199509|202009|71.17|4.54|0.52|0.33|0.2|0.25|0.87|0.79|1.27|0.35|0.36|11.51|0|0|2.85|11.32|1.64|5|0.91|1.39|0.41|0.33|0|0|11237855|11607000|329095000|474929600|329520906|332054320|1991126|36.14|11.25|3300
2026-10-11 19:23:36|russ2000_1497|ZIXI|125|202006|202006|107|199209|201906|138.62|113.63|333.33|2.48|332.45|1.66|25.5|9.17|0.19|5.11|-3.22|-0.19|0.01|0|-40.45|-3.33|3.81|6|9.87|6.13|1.33|1.57|0|0|20261943|14057000|17501000|505406900|332878248|319967176|4332250|5.84|-19.34|566
2026-10-11 19:23:36|russ2000_1498|RBCAA|89|202009|202009|85|199906|202009|12.95|7.3|5.88|-0.97|3.22|2.1|1.39|0.72|1.95|0.21|1.48|31.23|2.26|4.09|4.53|6.46|0|0|1.52|0.62|0.65|0.55|2010800742|4992329000|351863674|342028000|84589000|-295422800|588560200|592444900|686505|28.15|-34.84|1092
2026-10-11 19:23:36|russ2000_1499|CTO|143|202006|202006|123|198912|202009|85.24|2.26|12.02|11.88|9.08|5.2|2.48|0.74|0.59|0.95|1.98|2.59|1.17|2.3|7.39|18.4|1.36|2|2.27|0.9|0.62|0.57|0|0|6705802|10701500|8244900|447790000|207856530|205223760|654891|44.1|-32.77|15
2026-10-11 19:23:36|russ2000_1501|CRD.B|146|202006|202006|121|198912|202003|19.5|23.96|0.73|0.48|0.68|0.34|2.77|2.35|0.74|1.34|3.13|5.83|2.53|2.58|9.46|-0.5|0|0|0.77|0.06|0.73|0.63|0|0|46065612|59958000|137432000|482009000|341532520|342608000|57150|6.44|-36.17|9000
2026-10-11 19:23:36|russ2000_1502|MODN|35|202006|202006|-178|202706|198200|0|0|3.38|7.07|3.68|7.36|7.9|9.79|0.47|0.93|-27.31|-9.47|0|0|-26.2|-12.3|7.07|9|2.94|7.93|1.06|1.83|0|0|74193406|192372000|4676000|1103703000|1183925690|1179264970|10864555|34.27|31.5|733
2026-10-11 19:23:37|russ2000_1503|WTI|70|202006|202006|63|200412|202009|11.99|1.76|2.58|1.83|1.54|0.56|2.53|1.59|-28.55|-3.33|7.55|8.09|1.25|0|4.69|33.79|3.35|4|7.45|12.1|2.47|3.33|0|0|99333554|36506000|725609000|846970100|259254270|259122510|5442233|1.83|-62.67|291
2026-10-11 19:23:37|russ2000_1504|STML|0|||-178|202706|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2026-10-11 19:23:37|russ2000_1505|SQBG|74|202006|202006|53|200406|201709|66.99|149.5|6.81|5.35|2.71|0.09|21.73|0.31|0.98|18.49|8.28|214.66|0|0|-113.8|-20.13|3.68|1|5.65|8.63|0.81|0.98|0|0|9831711|16034000|53961000|494898300|7344280|7326480|414771|4.45|-48.42|42
2026-10-11 19:23:37|russ2000_1506|ONDK|0|||-178|202706|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2026-10-11 19:23:37|russ2000_1507|IBCP|138|202006|202006|119|199012|202009|21.51|6.85|1.83|-2.73|2.51|1.8|1.53|0.86|1.19|0.36|20.41|5.59|3.34|6.11|6|10.11|0|0|2.08|1.28|0.66|1.59|1606084121|3485125000|219898194|912096000|36962000|-514407200|275034114|277960410|1103203|12.57|-41.03|994
2026-10-11 19:23:37|russ2000_1508|ANGI|40|202006|202006|21|201506|202009|106.65|272.45|4.57|3.72|4.57|3.95|72.18|4.16|-4.64|0.19|-1.2|1.9|0|0|-668.12|1.38|8.22|10|10.21|2.97|1.15|2.38|0|0|138001342|420985000|104261000|5203323900|5373496400|5534188560|33268740|10.84|38.42|5000
2026-10-11 19:23:38|russ2000_1509|CRK|134|202006|202006|108|199309|202009|21.79|116|5.85|4.05|3.74|1.06|1.96|0.8|0.69|1.68|-10.94|-74|2.52|0|-1.61|1.51|1.42|2|6.62|2.8|0.73|1.48|0|0|33966491|11595000|4004635000|3809501100|1018699962|914999520|10891070|4.38|-43.77|207
2026-10-11 19:23:38|russ2000_1510|EXTR|88|202006|202006|72|199912|201712|116.54|208.67|3.46|0.77|3.03|0.51|10.31|94.75|1.75|76.16|2|-4.74|0|0|-8.71|-31.33|5.05|9|4.12|3.83|1.95|1.72|0|0|151718826|193872000|110087000|728712600|511483580|495685440|4582605|4.12|-43.61|2584
2026-10-11 19:23:38|russ2000_1511|ASPS|50|202006|202006|38|200906|201812|30.54|1.43|1.85|0.78|1.79|0.4|7.76|1.04|2.39|-4.36|0|0|0|0|19.84|-89.29|5.82|4|10.51|2.67|0.59|1.96|0|0|110211660|98224000|41504000|389689400|198019430|197664670|1536784|12.67|-35.72|3283
2026-10-11 19:23:38|russ2000_1513|MRTX|62|202006|202006|-178|202706|198200|0|0|1537.37|2862.71|1618.04|2911.55|9.91|12.22|0.01|0|-16.63|-16.25|0|0|-120.39|-58.08|2.5|3|7.19|10.1|2.27|1.12|0|0|103004442|645710000|3187000|6750273200|7386285915|7277257485|80995116|166.05|79.74|111
2026-10-11 19:23:38|russ2000_1514|RDI|86|202006|202006|80|199912|201912|40.73|43.46|1.98|1.6|1.43|0.42|1.41|0.77|1.21|2.69|-0.58|-9.92|0|0|0.64|-15.19|1.96|1|1.07|1.58|0.56|2.07|0|0|23419535|40390000|465022000|316403900|70029204|71146222|313678|3.22|-74.73|2988
2026-10-11 19:23:38|russ2000_1515|TREC|82|202006|202006|65|200209|201812|28.22|11.42|0.99|1.07|0.74|0.68|1.41|1.04|0.51|0.47|0|0|0|0|5.6|-3.74|2.61|3|1.2|0.74|0.91|0.1|0|0|4752655|29877000|201714000|243183000|153264000|153276360|222557|6.18|-32.31|270
2026-10-11 19:23:38|russ2000_1516|GHM|145|202006|202006|128|198809|202009|186.8|15582.42|0.87|0.69|1.17|1.46|1.74|1.35|0.24|0|1.54|3.45|0.86|3.45|8.51|-0.03|2.52|3|1.51|0.74|1.17|0.84|0|0|27689661|67172000|17529000|60233000|127304130|126359150|434548|12.77|-35.7|337
2026-10-11 19:23:39|russ2000_1517|BFIN|65|202006|202006|61|200506|202009|50.94|9.13|2.31|-6.07|3.94|2.03|1.07|0.63|0.24|0.02|7.33|10.67|2.11|5.54|0.8|6.95|0|0|2.3|0.83|0.77|0.63|1232216435|1388155000|146013419|444202000|24323000|-333005900|114061996|114737608|259218|7.66|-39.33|199
2026-10-11 19:23:39|russ2000_1518|NGVC|39|202006|202006|33|201206|202009|38.03|12.64|0.78|0.19|0.78|0.22|4.93|1.27|0.24|0|0|0|0|0|10.47|10.58|8.06|9|7.35|5.39|1.36|0.7|0|0|7710686|29855000|528373000|186603500|216458523|217582893|1478459|9.61|-6.41|3681
2026-10-11 19:23:39|russ2000_1519|ORN|62|202006|202006|51|200712|202009|87.28|8.68|0.73|0.17|0.69|0.11|1.34|0.58|0.26|0.36|-1.33|8.99|0|0|-0.23|4.32|2.82|6|3.35|0.48|1.38|0.93|0|0|23258148|10343000|157516000|123084100|83459475|82585800|618796|2.75|-39.78|2571
2026-10-11 19:23:39|russ2000_1520|LOCO|30|202006|202006|24|201409|202009|36.11|29.94|1.79|1.56|1.47|1.36|3.29|2.27|0.99|0.54|0.56|3.15|0|0|4.46|5.23|4.56|5|7.78|9.85|0.73|2.59|0|0|13967963|60342000|268570000|660396000|580836420|573645240|4477193|16.2|39.35|5005
2026-10-11 19:23:39|russ2000_1521|CECE|115|202006|202006|103|199412|202009|120.29|16.71|1.85|0.89|1.75|0.78|4.49|1.3|0.97|0.39|1.63|-0.2|1.91|0|1.88|6.31|3.62|7|1.01|1.84|1.14|1.92|0|0|10636541|41513000|28771000|321107300|258748344|258140358|474951|7.29|4.37|830
2026-10-11 19:23:39|russ2000_1522|VCRA|38|202006|202006|-178|202706|198200|0|0|3.69|4.33|4.11|4.56|4.92|5.43|0.17|0.75|-22.02|-16|0|0|-10.03|-5.55|6.59|7|8.51|14.92|-0.16|0.15|0|0|125118054|233862000|7669000|815108700|871778600|866496400|6983261|26.95|16.93|665
2026-10-11 19:23:40|russ2000_1523|NAVB|110|202006|202006|69|200012|201803|24.42|0.8|44.93|93.11|41.97|70.63|12|5.92|-1.05|-0.17|-4.91|-4.25|0|0|-565.69|-25084.54|2.68|4|10.98|0.84|0.47|2.66|0|0|7878592|1617000|331000|72950100|66279600|61450380|413997|2.7|291.3|17
2026-10-11 19:23:40|russ2000_1524|KVHI|102|202006|202006|97|199603|202006|199.09|4.64|1.52|0.87|1.69|1.04|2.61|1.23|0.16|0.05|-2.68|-0.47|0|0|-0.05|-11.8|3.96|7|3.85|0.81|1.06|0.29|0|0|31998793|43941000|59377000|134617800|166255375|162891040|840145|9.23|-14.85|604
2026-10-11 19:23:40|russ2000_1525|LQDT|59|202006|202006|33|200609|201412|40.05|8.6|1.21|0.91|1.48|1.24|3.53|2.39|0.02|0|9.22|22.13|0|0|-1.58|-12.72|6.82|9|6.31|1.75|0.54|1.57|0|0|78531559|72729000|27763000|190269400|262818405|261223193|1919979|7.725|-15.32|687
2026-10-11 19:23:40|russ2000_1526|OXFD|33|202006|202006|4|201812|201912|3.1|3.14|4.56|2.51|5.5|5.27|4.67|1.62|0.15|0.04|-6.8|3.96|0|0|-10.64|-7.99|5.71|5|2.03|1.51|-0.05|2.08|0|0|88753667|165489000|15199000|148174000|306794010|305996160|1556840|11.82|-29.31|260
2026-10-11 19:23:40|russ2000_1528|TSC|35|202009|202009|30|201303|202009|19.7|9.59|2.67|1.56|4.2|1.99|1.39|0.75|0.55|0.61|-4.22|-2|0|0|5.24|4.8|0|0|3.05|2.22|1.03|2.79|3788984906|8183713000|424829625|608302000|32996000|298140000|394924044|379649056|1441677|13.24|-37.07|287
2026-10-11 19:23:40|russ2000_1529|CWST|92|202006|202006|86|199903|202009|92.99|78.24|1.79|4.25|0.89|3.58|5.81|20.84|0.81|4.09|-7.08|-0.56|0|0|-2.52|5.4|3.07|7|2.77|1.92|1.07|1.18|0|0|5532065|3073000|585147000|3243794000|2724828558|2735553790|14073003|56.33|29.76|2500
2026-10-11 19:23:41|russ2000_1530|BGFV|74|202006|202006|71|200212|202009|19.31|10.92|0.42|0.17|0.34|0.15|5.76|0.79|0.57|0.19|5.24|15.21|4.46|3.11|9.71|5.33|6.03|9|9.95|23.24|1.15|4.35|0|0|8073932|16735000|333482000|159308700|148271124|144593660|8375033|6.77|180|8800
2026-10-11 19:23:41|russ2000_1532|HCKT|90|202006|202006|83|199912|202009|73.36|40.09|1.3|1.18|1.48|1.4|3.17|2.55|0.05|0|5.75|3.53|1.85|3.31|4.14|7.8|4.74|9|1.43|0.86|1.82|0.82|0|0|26692034|37370000|28477000|310736400|347961630|347573700|1726801|11.58|-30.6|1143
2026-10-11 19:23:41|russ2000_1533|OPY|134|202006|202006|115|199112|202009|20.32|5.51|0.77|0.42|0.54|0.31|1.07|0.49|0.56|0.3|1.43|9.74|1.84|2.03|5.13|6.71|2.65|4|0.89|1.82|1.18|1.06|0|0|59824880|51237000|190776000|410891500|280006632|292943304|3156956|22.32|-25.75|2921
2026-10-11 19:23:41|russ2000_1535|PFSI|34|202006|202006|30|201303|202009|6.35|5.07|4.33|3.96|1.72|1.92|1.47|1.7|5.34|2.26|-15.47|-1.73|0|0|4.02|12.18|2.59|4|2.23|4.01|0.63|2.01|0|0|199663613|21945000|73571000|9792723000|4222100970|4692740400|42566848|58.35|94.11|4458
2026-10-11 19:23:41|russ2000_1537|FF|57|202006|202006|49|200806|202009|12.46|4.37|1.05|1.22|1.72|2.56|1.52|1.34|0|0|1.59|23.42|2.46|2.12|13.02|28.37|2.63|5|1.08|1.04|1.03|0.56|0|0|182804074|249918000|95348000|245255000|495173024|495178684|1897706|11.32|-4.39|538
2026-10-11 19:23:41|russ2000_1540|FRPH|143|202006|202006|137|198606|202009|21.93|40.34|11.95|20.37|10.21|17.65|1.2|1.04|0.44|0.24|1.03|3.92|0|0|5.45|2.14|1.26|2|0.81|0.54|0.47|0.21|0|0|6072802|30742000|249717000|460633200|398494377|402073830|897554|41.67|-13.22|12
2026-10-11 19:23:41|russ2000_1542|TITN|62|202006|202006|51|200712|202009|23.24|16.54|0.61|0.49|0.27|0.21|1.45|0.84|2.27|1.14|-17.61|-27.17|0|0|1.72|2.21|4.37|6|11.45|1.17|1.71|1.28|0|0|70527827|44484000|234082000|650997900|298376190|292634370|1856697|13.23|-11.28|1730
2026-10-11 19:23:42|russ2000_1543|HUBS|28|202006|202006|-178|202706|198200|0|0|9.96|17.03|10.03|16.98|15.67|18.42|0.46|0.65|-3.34|-0.28|0|0|-29.41|-7.1|7.83|8|6.66|2.94|1.84|1.78|0|0|417235808|1136078000|360455000|12981993700|13597191740|13220906700|133702413|299.59|92.75|3769
2026-10-11 19:23:42|russ2000_1544|INWK|0|||-178|202706|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2026-10-11 19:23:42|russ2000_1545|VLGEA|144|202006|202006|113|199206|202009|16.25|14.64|0.15|0.18|0.15|0.19|1.14|1.08|0.35|0.25|1.4|1.09|1.58|4.1|7.27|7.2|5.04|10|1.07|4.01|0.44|-0.44|0|0|46925840|111681000|579497000|328268300|358146869|348108450|813248|24.61|-6.96|8713
2026-10-11 19:23:42|russ2000_1547|GBLI|69|202006|202006|66|200403|202009|19.24|10.61|-0.15|-1.3|1.36|0.51|0.79|0.41|0.22|0.41|3.5|4.04|3.83|4.81|4.19|2.86|0|0|0.98|0.23|0.87|0.54|0|0|835373156|1356509000|0|-758781100|299991588|300882354|2871832|20.91|-16.43|412
2026-10-11 19:23:42|russ2000_1548|PLAY|34|202006|202006|22|201412|202006|42.02|40.53|1.99|1.45|1.67|0.63|4.76|2.88|1.84|2.98|11.75|-19.76|3.31|4.09|8.2|-8.76|7.2|5|12.1|22.53|0.96|2.7|0|0|43353333|224305000|1934276000|1243879700|721538684|714214888|120147985|15.16|-61.08|15908
2026-10-11 19:23:42|russ2000_1549|GCAP|0|||-178|202706|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2026-10-11 19:23:43|russ2000_1554|BOX|26|202006|202006|-178|202706|198200|0|0|5.15|3.43|5.38|3.58|59.54|45.84|0.93|1.17|0|0|0|0|-160.15|-122.69|7.96|9|5.52|4.97|1.33|0.86|0|0|205949560|271874000|392185000|2529832800|2729162550|2700073400|45527223|17.45|2.99|2046
2026-10-11 19:23:43|russ2000_1555|GIFI|94|202006|202006|77|199712|201703|32.53|48.13|0.87|-0.04|1|0.16|1.6|0.3|0.01|0.07|2.18|-0.27|1.23|0|4.81|-23.82|1.32|1|2.16|0.65|1.35|0.91|0|0|29424713|69176000|72376000|-12484800|46692450|46668050|73757|3.05|-49.03|944
2026-10-11 19:23:43|russ2000_1556|TNAV|48|202006|202006|16|201003|201403|15.95|45.46|0.84|0.25|1.51|0.76|2.09|1.75|0|0|1.16|3.6|0|0|5.42|-0.95|6.33|8|1.8|0.86|0.63|0.46|0|0|128206444|110833000|11386000|59125400|176822370|179197830|806167|3.735|-24.63|696
2026-10-11 19:23:43|russ2000_1557|ECOM|34|202006|202006|3|201912|202009|39.09|25.84|3.71|2.58|3.8|3.17|5.31|3.63|0.03|0|-35.12|-26.11|0|0|-17.68|16.18|7.83|10|4.09|2.17|0.22|1.95|0|0|60768290|63875000|18540000|351189700|414523537|429766235|7561346|14.47|55.09|642
2026-10-11 19:23:43|russ2000_1560|NC|146|202006|202006|123|198912|202009|1.89|4.71|0.5|0.46|0.23|0.97|0.22|0.43|1.33|0.09|31.97|2.89|19.94|3.94|4.46|9.34|1.91|2|1.55|0.61|1.4|1.43|0|0|90475438|95546000|153956000|60834200|128058183|127907040|295481|18.21|-71.51|2400
2026-10-11 19:23:43|russ2000_1562|OCFC|98|202006|202006|95|199612|202009|24.07|9.68|6.52|1.65|3.72|2.48|1.54|0.54|1.38|0.4|6.69|5.64|3.45|4.56|4.19|4.34|0|0|1.72|0.79|0.84|1.05|2068205876|8967754000|91408546|874288000|100576000|615301600|832131349|827386210|2316985|13.79|-36.57|1128
2026-10-11 19:23:43|russ2000_1563|MXWL|0|||-178|202706|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2026-10-11 19:23:44|russ2000_1564|BCOV|41|202009|202009|-178|202706|198200|0|0|2.45|2.04|2.12|2.13|4.18|5.89|0.03|0.07|-20.54|-14.31|0|0|-30.46|-19.05|7.75|10|2.78|2.31|1.37|1.13|0|0|28061205|30332000|27528000|386762600|409459510|422311940|1706331|10.39|-1.05|607
2026-10-11 19:23:44|russ2000_1566|DEA|27|202006|202006|23|201412|202009|196.68|224.2|20.44|11.97|9.5|7.12|3.59|1.59|0.61|0.79|-16.14|-6.69|5.14|5.8|0.31|0.35|1.87|2|4.87|4.99|0.54|0.22|0|0|17352840|8915000|0|2827118600|1785874068|1723425400|15896944|22.42|6.91|37
2026-10-11 19:23:44|russ2000_1567|SREV|43|202006|202006|4|201103|201203|68.41|64.5|1.83|0.58|2.04|0.68|3.5|1.77|0.51|0.25|0.45|-2.75|0|0|-12.52|-18.92|5.77|8|5.39|1.32|1.23|2.72|0|0|136131659|40924000|63694000|119632800|140501130|140192430|376834|1.47|50.52|3200
2026-10-11 19:23:44|russ2000_1571|WTW|0|||-178|202706|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2026-10-11 19:23:44|russ2000_1574|VNCE|32|202006|202006|23|201406|202003|48.74|1.48|1.29|0.42|0.99|0.2|84.44|0.89|36.87|1.1|-21.28|-65.16|0|0|-13.02|-18.2|6.86|9|4.11|0.64|1.61|3.35|0|0|6989567|782000|107827000|138584600|64377222|64340640|108340|5.46|-70.02|768
2026-10-11 19:23:44|russ2000_1576|MC|30|202006|202006|26|201403|202009|20.98|23.58|1.49|2.26|1.7|2.5|4.38|4.49|0|0|10.01|10.63|4.38|4.33|21.39|22.83|7.12|6|4.04|7.18|1.77|0.59|0|0|157452481|92950000|216003000|1655901000|1889021433|1919105214|15570067|34.19|5.01|875
2026-10-11 19:23:45|russ2000_1577|AFH|0|||-178|202706|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2026-10-11 19:23:45|russ2000_1579|CTT|42|202006|202006|-178|202706|198200|0|0|9.74|8.29|5.55|4.19|1.54|3.1|0.91|3.11|-5.85|8.61|4.98|6.05|-4.78|-6.73|1.86|3|1.64|1.28|1.08|1.24|0|0|11853623|9350000|2976000|876561300|435525030|435283920|1974376|8.93|-13.23|26
2026-10-11 19:23:45|russ2000_1581|DGII|131|202006|202006|120|199009|202009|41.83|72.66|1.44|1.79|1.8|1.73|1.77|1.28|0.02|0.21|-0.09|-4.01|0|0|4.63|1.52|3.34|7|2.01|3.58|1.75|1.63|0|0|56176828|55085000|27221000|457773600|453777975|456192810|2972167|15.63|14.76|543
2026-10-11 19:23:45|russ2000_1584|VVUS|0|||-178|202706|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2026-10-11 19:23:45|russ2000_1585|HURC|145|202006|202006|123|198909|202006|20.52|250.73|0.69|0.78|0.67|1.03|1.82|0.8|0.69|0|0.78|5.65|0.52|1.75|7.19|-0.24|2.93|4|2.12|0.69|1.18|0.43|0|0|22757412|47089000|24828000|140347500|186451680|187553600|509784|28.4|-11.72|785
2026-10-11 19:23:45|russ2000_1586|PWOD|82|202006|202006|79|200012|202009|15.15|11.46|5.17|-1.2|4.39|2.69|1.76|0.91|1.21|1.04|4.38|2.09|3.82|6.34|5.91|4.52|0|0|1.49|0.52|0.64|0.47|668639037|1474305000|100997756|379543000|36104000|-70977600|139789655|139775760|182230|19.85|-34.1|334
2026-10-11 19:23:45|russ2000_1587|BLCM|27|202006|202006|-178|202706|198200|0|0|425.05|-0.7|538.62|4.39|4.9|45.09|1.46|-1.4|-17.27|-14.24|0|0|-78.93|-183.77|0|0|8.55|8.79|1.17|2.1|0|0|102807784|66408000|2484000|-7223900|32079132|32030948|605878|6.34|-36.04|107
2026-10-11 19:23:46|russ2000_1588|NWPX|106|202006|202006|100|199509|202009|21.59|9.24|0.93|0.9|0.71|0.92|1.12|1.02|0.5|0.06|-0.08|-1.26|0|0|3.63|11.79|1.52|5|2.79|2.42|0.9|1.37|0|0|3863080|19206000|138434000|256366300|262269408|262462080|1004233|26.76|-4.33|909
2026-10-11 19:23:46|russ2000_1589|UTI|70|202006|202006|66|200312|202006|48.22|24.33|1.01|0.23|1.22|0.62|4.6|0.96|-0.01|0|2.03|-21.68|2.53|0|16.38|4.97|6.11|9|4.43|3.25|1.79|1.26|0|0|73767338|91534000|206131000|72497800|216537040|216510480|1247935|6.64|30.45|1670
2026-10-11 19:23:46|russ2000_1590|SEAC|95|202006|202006|86|199706|201812|184.27|20.83|1.87|0.51|2.33|0.65|3.43|0.84|0.02|0.06|-2|-1.94|0|0|-9.24|-21.96|3.92|9|4.02|1.54|1.5|-0.08|0|0|54309292|9568000|6141000|26551600|33706600|33680483|316847|0.8975|-69.16|182
2026-10-11 19:23:46|russ2000_1591|HBNC|90|202006|202006|96|199609|202009|13.6|6.88|8.72|0.18|6.53|2.18|1.89|0.68|2.47|1.07|-3.86|-3.61|2.36|4.78|3.66|5.29|0|0|0.81|1.66|1.09|1.69|1278233517|4307599000|235592337|1114522000|92232000|24311000|439971876|439780112|1442815|10.04|-42.37|839
2026-10-11 19:23:46|russ2000_1592|MLAB|124|202006|202006|120|199006|202006|27.91|530.48|3.93|9.69|3.87|9.06|3.29|3.28|0.12|0.37|0.78|-22.73|1.11|0.25|16.42|-0.63|3.45|5|1.86|7.09|0.64|0.58|0|0|8976634|230951000|21796000|1176321000|1300014804|1189474440|9483186|254.76|7.15|460
2026-10-11 19:23:46|russ2000_1593|AAOI|32|202006|202006|18|201406|201812|42.3|25.05|1.98|1.65|1.8|1.14|2.19|0.99|0.38|0.56|-13.34|-8.17|0|0|3.59|-19.14|4.79|3|28|19.75|3.33|1.79|0|0|51398933|51131000|251782000|331255100|246836250|234658125|8312189|11.25|1.03|3115
2026-10-11 19:23:47|russ2000_1594|UTMD|134|202006|202006|123|198912|202009|17.01|24.12|3.64|5.74|4|6.83|3.96|3.04|0.12|0|4.42|3.25|2.21|1.38|24.72|13.05|3.25|6|0.98|2.09|0.72|-0.22|0|0|12568567|42352000|10812000|252556900|290966410|292244330|800228|79.87|-16.66|174
2026-10-11 19:23:47|russ2000_1596|CCXI|40|202006|202006|4|201712|201812|39.3|43.76|24.98|42.43|28.91|43.88|11.03|8.76|0.12|0.06|-6|-8.25|0|0|-37.02|-18.91|0|0|4.77|7.95|1.41|2.13|0|0|131356947|504620000|33656000|3207447500|3683046002|3715838480|31518733|53.53|717.25|82
2026-10-11 19:23:47|russ2000_1601|SPNS|112|202006|202006|111|199212|202009|30.5|41.42|2.6|4.3|2.5|4.37|6.22|6.45|1.46|0.5|0|0|1.68|1.2|-0.77|8.01|3.71|7|0.62|0.93|0.98|1.6|0|0|32840255|127978000|66717000|1516411200|1655445242|1564870340|6053733|30.58|55.7|2959
2026-10-11 19:23:47|russ2000_1602|PBPB|32|202006|202006|12|201412|201712|69.33|136.67|0.85|0.24|0.88|0.26|2.37|2.63|0.08|0.67|3.84|-7.1|0|0|-5.22|-53.61|6.29|3|9.12|4.53|0.97|1.57|0|0|35533700|29092000|273623000|84749200|90573420|90099670|979165|3.79|-13.07|6000
2026-10-11 19:23:47|russ2000_1603|CBK|0|||-178|202706|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2026-10-11 19:23:47|russ2000_1604|UMH|124|202006|202006|113|199112|202003|39.72|175.5|5.74|9.8|3.33|3.69|3.38|5.91|1.83|0.77|-0.55|4.82|6.75|5.26|5.07|-0.05|1.56|3|0.85|1.74|0.47|1.52|0|0|41791727|10970000|21784000|1496591000|559215540|562262040|2760662|13.54|-3.84|420
2026-10-11 19:23:48|russ2000_1605|FRO|107|202006|202006|87|199812|202009|10.73|3.7|2.73|2.55|1.24|0.93|8.95|0.75|-1.19|1.31|14.29|3.33|9.56|26.81|9.45|14.14|1.68|5|5.89|5.47|1.36|-0.14|0|0|130012398|226254000|3450356000|3212996200|1253369182|1254362660|15658201|6.34|-30.48|157
2026-10-11 19:23:48|russ2000_1606|QTWO|31|202006|202006|-178|202706|198200|0|0|9.57|13.6|9.39|12.59|11.65|7.41|0.36|0.67|-3.87|-1.09|0|0|-32.12|-12.54|5.63|4|5.4|10.79|1.57|1.86|0|0|162737897|388944000|83580000|4847961300|4796680410|4599904570|37125880|89.77|16.23|1574
2026-10-11 19:23:48|russ2000_1607|LLNW|62|202006|202006|41|200903|201906|60.17|355.83|1.97|3.1|2.26|3.08|2.6|4.26|0.14|0|-5.02|0|0|0|-13.28|-4.47|4.63|9|2.76|12.42|1.55|-0.83|0|0|95474214|18200000|60357000|704469200|718520400|703345500|19300196|5.85|96.68|616
2026-10-11 19:23:48|russ2000_1608|FC|119|202003|202003|111|199206|202003|24.99|49.77|1.04|1.16|0.99|1.17|1.94|4.37|0.22|0.63|6.54|3.1|0|0|5.08|-4.69|4.47|9|1.62|1.06|1.33|2.18|0|0|23655561|37006000|16894000|248362900|246195720|246036060|1371997|17.74|-49.31|940
2026-10-11 19:23:48|russ2000_1609|EHTH|62|202006|202006|56|200609|202009|96.27|24.48|2.81|3.11|3.56|3.55|3.28|2.29|0|0|2.03|-9.04|0|0|6.41|13.04|7.04|10|7.51|12.24|0.88|-1.64|0|0|94027914|200000000|61248000|1760597400|2028325000|2082282000|77320647|79|-2.67|1500
2026-10-11 19:23:48|russ2000_1610|TIS|0|||-178|202706|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2026-10-11 19:23:49|russ2000_1611|WINA|109|202009|202009|105|199406|202009|33.09|21.65|4.07|9.64|4.26|9.8|11.58|38.16|0.15|-2.6|6.6|8.4|0.31|0.46|35.52|130.36|4.9|10|0.94|1.92|0.69|1.18|0|0|12223336|18781600|5740900|647307400|643161172|664218786|2531712|172.18|-3.74|98
2026-10-11 19:23:49|russ2000_1612|CPST|82|202006|202006|-178|202706|198200|0|0|5.7|1.13|7.49|0.67|4.56|4.07|0.32|2.79|-15.85|-35.53|0|0|-52.58|-36.16|2.09|4|7.91|1.51|1.63|3.35|0|0|58290207|16229000|7560000|72065500|52598175|50340500|879384|4.75|-21.65|112
2026-10-11 19:23:49|russ2000_1614|UCTT|70|202006|202006|66|200403|202009|51.91|44.3|0.62|0.85|0.59|0.74|1.74|1.9|0.36|0.7|-5.01|0.16|0|0|3.98|2.67|3.82|6|4.76|7.4|1.56|2.22|0|0|58699881|214400000|187000000|983924000|824941000|835176000|13433184|20.47|25.66|4400
2026-10-11 19:23:49|russ2000_1616|NDLS|34|202006|202006|27|201306|202003|154.72|156|1.27|0.83|1.16|0.75|8.5|9.62|1.46|2.91|-3.42|-3.43|0|0|-14.07|-15.2|6|4|9.48|6.03|-0.4|1.84|0|0|5819839|62076000|334085000|342197600|310483600|309489600|2286551|7|26.14|8900
2026-10-11 19:23:49|russ2000_1619|PAYC|30|202006|202006|24|201409|202009|171.61|100.61|13.17|22.34|13.04|22.38|32.3|30.36|1.31|0.05|-0.44|0.29|0|0|34.01|31.62|5.52|8|8|3.29|1.46|1.74|0|0|66658926|113518000|266831000|17702297000|17496962040|17694147710|130897864|303.83|47.2|3765
2026-10-11 19:23:49|russ2000_1620|TBNK|51|202006|202006|45|200906|202009|17.49|9.9|3.28|3.19|4.16|2.92|1.12|0.79|0.27|0.58|5.32|5.26|2.49|4.55|5.5|4.79|0|0|1.63|0.55|0.42|0.38|1328702531|1645312000|91384837|130404000|16408000|204679600|194083560|186437640|343631|20.4|-29.22|281
2026-10-11 19:23:50|russ2000_1622|DJCO|141|202006|202006|110|199209|202003|99.4|29.38|1.63|4.35|2.73|6.98|4.8|3.17|0.23|0.29|1.13|0.71|0|0|8.83|-25.14|3.38|5|1.3|4.29|0.48|1.06|0|0|61617530|163257000|10824000|217300000|348322996|348322996|699707|252.28|6.45|385
2026-10-11 19:23:50|russ2000_1623|QNST|48|202006|202006|43|200912|202009|48.07|43.62|1.15|1.48|1.16|1.72|2.27|3.25|0.25|0|0.47|0.12|0|0|-2.69|7.61|3.65|4|4.9|3.1|0.92|1.77|0|0|90475422|107509000|14775000|724101400|831610351|841607000|5300234|15.79|23.46|592
2026-10-11 19:23:50|russ2000_1624|KEM|0|||-178|202706|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2026-10-11 19:23:50|russ2000_1625|NKSH|86|202006|202006|83|199912|202009|13.93|10.37|0.26|-9.16|4.61|3.59|1.44|0.85|0.01|0|4.24|14.84|3.67|5.51|11.66|8.48|0|0|1.81|1.03|0.56|0.33|818013988|1219608000|171448616|576492000|9955000|-422493800|165484800|165484800|249197|25.5|-35.8|238
2026-10-11 19:23:50|russ2000_1626|MOFG|104|202006|202006|50|200803|202009|14.01|8.1|0.61|-4.18|2.54|1.48|0.99|0.55|0.91|0.38|-0.56|3.7|2.39|4.84|4.62|4.74|0|0|0.62|0.82|1.08|1.01|1090377537|4265435000|185695594|1298336000|92996000|-811830500|286728533|286735657|739599|17.81|-41.59|771
2026-10-11 19:23:50|russ2000_1627|ATLO|78|202009|202009|74|200203|202009|19.43|9.45|-1.4|-8.97|5.36|2.61|1.64|0.77|0.15|0.01|3.57|7.12|3.39|5.8|8.68|9.08|0|0|1.53|0.71|0.37|0.91|874022779|1660173100|277732158|691210800|17295800|-534128400|165029643|165478275|215384|18.09|-35.58|285
2026-10-11 19:23:51|russ2000_1633|MBUU|32|202006|202006|22|201503|202009|27.14|16.28|1.58|1.6|1.39|1.53|52.05|3.89|4.04|0.33|-10.36|2.15|0|0|16.83|17.42|6.63|7|4.35|4.85|1.57|1.72|0|0|27695897|33787000|94310000|1046881900|990882915|1005056568|12779024|48.03|59.99|1795
2026-10-11 19:23:51|russ2000_1634|BSRR|85|202009|202009|81|200006|202009|15.14|7.93|0.73|-2.55|3.06|2.31|1.77|0.77|0.69|0.1|2.86|7.36|2.3|4.73|7.65|8.64|0|0|2.07|0.95|0.86|1.31|1147969000|2591713000|247922576|88933000|27216000|-289300300|253719760|256967910|628713|16.7|-37.1|513
2026-10-11 19:23:51|russ2000_1635|ZGNX|44|202006|202006|6|201412|201606|21.36|3.44|22.6|124.49|26.42|176.5|24.76|2.46|5.1|0|-21.6|-17.65|0|0|-80.31|-117.13|2.48|1|11.07|12.06|2.33|1.54|0|0|143657643|390249000|17566000|594503900|995237750|993622250|26523794|17.95|-57.65|141
2026-10-11 19:23:51|russ2000_1638|RVNC|31|202006|202006|-178|202706|198200|0|0|1412.42|2795.28|1585.27|2574.79|4.31|6.63|0.01|0.68|-18.08|-11.8|0|0|-62.06|-70.93|0|0|9.56|6.64|1.14|1.91|0|0|202679276|494043000|39061000|1337698500|1473532656|1394955183|17386885|25.71|86.48|193
2026-10-11 19:23:51|russ2000_1640|DEST|0|||-178|202706|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2026-10-11 19:23:51|russ2000_1641|FVE|74|202006|202006|51|200712|202009|8.22|3.95|0.16|0.06|0.13|0.07|1.07|0.79|0.56|0.04|-12.44|8.89|0|0|-12.47|-3.33|5.21|6|2.29|1.33|1.28|1.67|0|0|46218027|97853000|181496000|74952400|160082715|160120740|364702|5.07|13.06|23600
2026-10-11 19:23:51|russ2000_1642|IBP|32|202006|202006|22|201503|202009|35.8|36.61|1.52|2.07|1.34|1.91|10.63|11.12|1.64|2.09|-3.59|-0.35|0|0|12.58|10.39|7.61|9|3.14|2.26|1.47|2.09|0|0|68442833|269176000|150870000|3289485700|2989455744|2967886944|23329346|100.32|77.18|8500
2026-10-11 19:23:52|russ2000_1643|CETV|0|||-178|202706|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2026-10-11 19:23:52|russ2000_1644|ASC|34|202006|202006|23|201412|202009|43.27|6.4|4.33|0.99|2.34|0.43|0.79|0.31|0.81|0.61|-2.69|2.35|3.21|1.4|-0.92|3.03|1.31|2|3.42|3|0.76|0.81|0|0|51407042|72913300|648546700|243682400|106512960|106742400|1307358|3.2|-53.35|1105
2026-10-11 19:23:52|russ2000_1645|WEYS|146|202006|202006|111|199212|202009|14.35|19.78|0.8|0.65|0.84|0.69|1.53|0.88|0.09|0|5.02|7.22|2.14|6.13|11|3.62|3.86|8|0.97|0.42|0.44|0.18|0|0|13641889|11386000|48874000|161526100|158682678|157576650|200248|16.17|-28.48|654
2026-10-11 19:23:52|russ2000_1647|CARB|0|||-178|202706|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2026-10-11 19:23:52|russ2000_1649|WIFI|43|202006|202006|10|201103|201309|50.59|116.17|2.75|2.17|2.78|1.77|4.5|5.22|0.39|3.19|-2.5|-3.52|0|0|-5.58|-5.33|3.77|4|6.23|6.46|0.79|1.1|0|0|56193195|172047000|406929000|536483800|439314200|438583080|4144471|9.88|-12.06|411
2026-10-11 19:23:52|russ2000_1650|BOOM|120|202006|202006|123|198909|202006|31.58|17.89|1.56|1.59|1.55|1.6|2.32|2.66|0.39|0.07|0.98|3.23|0.75|1.2|8.84|0.07|2.93|8|5.13|18.62|1.81|1.94|0|0|7119400|17248000|106453000|449037200|486596268|488572668|3983315|32.94|-25.1|741
2026-10-11 19:23:53|russ2000_1651|NEWR|27|202006|202006|-178|202706|198200|0|0|9.48|4.8|9.8|5.34|12.05|8.28|0.42|1.1|-5.02|-3.05|0|0|-23.72|-12.95|7.7|9|5.4|7.61|0.71|1.25|0|0|393801520|828890000|160636000|2856796000|3253068000|3236058000|47483878|54|-8.63|2232
2026-10-11 19:23:53|russ2000_1652|AMNB|94|202006|202006|91|199712|202009|15.19|7.22|2|-3.03|4.35|2.22|1.46|0.66|0.27|0.11|4.18|6.72|3.56|4.89|8.48|8.42|0|0|1.39|0.8|0.51|1.05|830054501|2431776000|157762443|574128000|39571000|-323310800|229373156|229350144|318791|20.92|-45.08|355
2026-10-11 19:23:53|russ2000_1653|NAO|0|||-178|202706|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2026-10-11 19:23:53|russ2000_1654|AOSL|44|202006|202006|39|201006|202003|85.86|161.5|0.61|0.96|0.78|0.71|1.14|1.15|0.08|0.44|0.31|-2.97|0|0|3.03|-1.23|4.1|4|1.36|0.97|1.04|3.56|0|0|108650721|158536000|436786000|446880100|337328109|335266830|1533680|13.29|9.11|3978
2026-10-11 19:23:53|russ2000_1655|INGN|31|202006|202006|26|201403|202009|124.76|97.13|5.99|1.28|6.56|1.94|7.09|1.83|0.04|0|-5.84|-7.2|0|0|14.59|1.88|7.37|8|7.51|10.23|1.41|-0.48|0|0|130359483|218635000|30984000|424368200|643003240|647531596|6110405|29.14|-42.63|1020
2026-10-11 19:23:53|russ2000_1656|FARM|146|202006|202006|110|199006|201712|87.19|22.64|0.85|0.28|1.13|0.16|1.66|0.69|0.09|1.09|22.04|62.93|1.31|0|3.29|-15.28|3.71|8|1.34|3.91|0.59|2.19|0|0|80198853|60013000|186750000|144952100|77025130|76638380|638612|4.42|-65.87|1210
2026-10-11 19:23:53|russ2000_1657|CLFD|110|202006|202006|50|200803|202009|29.8|41.6|26.84|2.84|31.72|3.17|6.84|3.46|0.18|0|-1.18|0.22|0|0|-3.41|8.08|3.66|9|1.71|0.87|1.24|0.43|0|0|13213033|20372500|8064200|255160400|275259990|272254660|2135321|20.17|70.21|240
2026-10-11 19:23:54|russ2000_1658|GDP|145|202006|202006|5|201903|202006|10.6|6.35|4.96|2.02|6.8|1.01|2.01|1.31|0.84|1.45|11.23|-5.35|0|0|-13.21|-6.26|1.62|2|1.4|1.44|1.86|3.41|0|0|12521587|1564000|209399000|205202800|97090864|96432600|219870|7.69|-27.66|51
2026-10-11 19:23:54|russ2000_1659|TTGT|62|202006|202006|50|200803|202009|89.63|75.6|3.11|8.65|3.42|9.15|2.35|7.86|0.07|0.15|3.62|2.11|0|0|3.71|9.55|5.78|9|2.08|5.64|1.52|1.1|0|0|46644750|55413000|38436000|1175169700|1207488680|1234947550|12229034|43.85|75.95|649
2026-10-11 19:23:54|russ2000_1661|KRNY|67|202006|202006|63|200412|202009|107.61|13.35|12.11|1.49|11.55|3.52|1.44|0.6|0.6|1.08|-1.44|18.37|1.36|4.3|1.19|1.89|0|0|2.09|0.79|0.72|0.95|2312211609|4430282000|411182250|1566670000|57389000|251912600|631657160|609232150|1993013|7.55|-47.73|552
2026-10-11 19:23:54|russ2000_1662|HTBK|90|202006|202006|87|199812|202009|23|11.68|0.97|-5.26|3.35|2.42|1.56|0.69|0.16|0.07|5.25|6.65|2.24|7.7|5.75|5.44|0|0|1.82|1.21|0.79|1.24|1298931067|3900226000|243293600|1249465000|9500000|-838587800|396252016|397944088|1459593|6.62|-45.62|340
2026-10-11 19:23:54|russ2000_1663|LYTS|146|202006|202006|121|199006|202009|52.04|18.65|0.82|0.57|0.82|0.59|1.89|1.41|0.12|0|1.84|8.31|2.32|2.86|4.79|6.87|3.56|8|1.46|1.97|1.35|2.75|0|0|7655792|3517000|35198000|174281400|177798375|179705250|674916|6.75|29.31|1072
2026-10-11 19:23:55|russ2000_1666|AAC|0|||-178|202706|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2026-10-11 19:23:55|russ2000_1667|HABT|0|||-178|202706|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2026-10-11 19:23:55|russ2000_1668|VPG|45|202006|202006|41|201006|202009|27.17|25.84|0.88|1.12|1.09|1.3|1.34|1.4|0.13|0.17|2.39|1.73|0|0|4.26|4.91|5.58|7|2.11|1.31|0.97|1.45|0|0|75387762|87197000|88401000|294803300|341147289|341994170|1396550|25.13|-27.53|2400
2026-10-11 19:23:55|russ2000_1670|BELFB|143|202006|202006|86|199806|201912|49.92|155.92|1.03|0.42|1.28|0.27|1.55|0.81|0.17|0.81|0.9|-0.31|1.18|2.79|7.12|-3.72|2.38|7|2.12|1.03|1.39|1.1|0|0|52434701|75288000|53961000|196601600|130345605|129761190|348333|10.53|-36.06|6935
2026-10-11 19:23:55|russ2000_1671|VOXX|137|202006|202006|115|199003|201812|27.5|40.82|0.32|0.38|0.28|0.46|0.78|0.54|0.32|0.07|-1.12|-0.54|0|0|1.33|-5.34|2.45|6|3.1|2.8|1.51|2.2|0|0|31270039|45889000|57836000|157275800|183928651|188805649|815327|7.69|63.62|912
2026-10-11 19:23:55|russ2000_1673|BNFT|32|202006|202006|-178|202706|198200|0|0|5.4|1.57|5.05|1.27|893.47|231.67|-1.97|7.03|-1.95|1.96|0|0|-10593.54|-22.8|7.43|9|9.21|8.23|1.11|1.85|0|0|82334100|183496000|106331000|450858700|360364480|359054080|5262161|11.2|-52.96|1560
2026-10-11 19:23:55|russ2000_1674|USAP|107|202009|202009|99|199509|202006|21.89|44.84|1.1|0.58|0.89|0.21|1.37|0.2|0.26|0.26|-4.45|-63.39|0|0|6.61|-3.75|1.65|2|1.97|0.13|1.24|1.13|0|0|5249808|58000|168623000|128553500|48475053|48475053|172383|5.49|-60.13|795
2026-10-11 19:23:56|russ2000_1675|MCRI|108|202006|202006|106|199403|202009|25.79|65.79|2.04|5.12|1.7|4.35|2.47|2.46|0.98|0.61|6.8|2.65|0|0|7.9|2.57|3.9|5|1.55|3.27|0.82|2.26|0|0|14774513|38320000|512140000|1005995100|811256160|810872600|3593248|44.6|6.62|2300
2026-10-11 19:23:56|russ2000_1677|DXLG|137|202006|202006|92|199009|201309|38.31|130.4|0.65|0.2|0.48|0.04|2.18|1.92|0.78|11.02|-2.32|24.04|0|0|-3.39|-49.34|4.07|8|4.23|3.27|1|2.16|0|0|6903000|20414000|222353000|75144400|13157667|13157693|1171363|0.2576|-84.76|2353
2026-10-11 19:23:56|russ2000_1678|CHRS|28|202006|202006|3|201912|202009|9.72|7.84|13.54|2.65|13.27|2.97|21.76|6.3|-2.95|1.88|-14.53|-3.54|0|0|-224.31|55.07|8.83|10|10.16|24.85|2.33|0.53|0|0|151492962|456499000|21319000|1231318500|1283644068|1594998797|15957646|17.99|-18.6|306
2026-10-11 19:23:56|russ2000_1680|QADA|94|202006|202006|91|199712|202009|194.85|3214.34|1.58|2.44|1.82|2.88|7.69|7.77|0.27|0.11|0.36|-0.28|1.29|0.69|0.17|0.14|5.17|9|0.99|1.22|1.32|1.01|0|0|73815591|140707000|48795000|744630700|872720801|894088340|2309780|42.17|-8.62|1931
2026-10-11 19:23:56|russ2000_1682|FBIZ|65|202006|202006|60|200509|202009|14.82|7.09|1.54|4.04|1.97|1.27|1.04|0.62|1.04|2.4|-2.02|-20.28|2.07|4.51|5.21|3.07|0|0|0.52|0.58|0.57|1.36|1115124306|1710375000|144455742|214071000|8538000|382954700|124338950|121686900|248303|14.5|-41.08|283
2026-10-11 19:23:56|russ2000_1683|EMCI|0|||-178|202706|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2026-10-11 19:23:57|russ2000_1685|CVGI|67|202006|202006|62|200409|202003|21.79|2.65|0.56|0.41|0.34|0.25|7.06|2.24|-19.33|1.93|-10.31|-30.64|0|0|-1.77|-14.13|3.53|4|3.78|2.06|2.69|3.83|0|0|50648348|63390000|98039000|318954800|174139634|173601800|2948836|5.62|-21.84|7347
2026-10-11 19:23:57|russ2000_1686|MRIN|35|202006|202006|-178|202706|198200|0|0|1.42|0.03|1.25|0.21|1.51|0.59|0.03|0.23|-5.67|-8.13|0|0|-44.87|-55.71|7.26|8|2.8|0.11|0.91|1.19|0|0|41703727|10798000|17344000|1086500|8559570|8501760|44191|1.23|-48.47|229
2026-10-11 19:23:57|russ2000_1687|USAK|122|202006|202006|111|199203|201912|68.25|10.77|0.79|0.35|0.59|0.16|1.82|1.15|0.92|1.26|-0.31|-0.1|0|0|3.9|-5.58|4.38|6|2.35|0.28|1.18|3.26|0|0|1781425|92000|250626000|182228300|82804680|83349000|569922|9.45|17.68|2050
2026-10-11 19:23:57|russ2000_1689|ESCA|145|202006|202006|115|199112|202009|15.16|16.42|0.78|1.15|0.73|1.22|1.66|1.95|0.59|0|5.1|6.04|3.8|2.79|8.61|12.13|3.3|8|0.45|1.4|0.7|2.24|0|0|2536175|16669000|16108000|241351100|258869344|259333910|962259|18.29|67.95|468
2026-10-11 19:23:57|russ2000_1690|PTSI|142|202006|202006|134|198609|202003|35.58|24.44|0.71|0.91|0.46|0.47|1.67|1.69|1.16|1.77|0|0|0|0|4.83|-2.99|2.97|3|0.63|0.31|0.67|1.8|0|0|14251126|25981000|400158000|429464200|217173840|216801600|355004|37.6|-36.39|2666
2026-10-11 19:23:57|russ2000_1691|KCLI|146|202006|202006|143|198412|202009|16.5|9.61|-0.4|-5.53|0.95|0.58|0.73|0.34|0.03|0|6.14|27.13|2.83|3.38|5.9|3.95|0|0|0.45|0.84|0.65|0.87|0|0|1092539488|3194591000|22503000|-2894405600|300185400|300185400|129221|31|-4.94|441
2026-10-11 19:23:58|russ2000_1692|FOXF|34|202006|202006|29|201306|202009|30.82|39.28|2.99|4.21|2.88|3.75|6.71|4.85|0.49|0.64|-1.17|-7.77|0|0|18.07|10.86|6.86|7|3.66|6.07|1.12|2.29|0|0|26556258|217965000|166195000|3215866400|3024435596|2892007040|50334095|73.06|20.24|2350
2026-10-11 19:23:58|russ2000_1694|ADUS|48|202006|202006|44|200909|202009|28.01|47.64|0.94|1.87|0.87|1.97|2|2.87|0.32|0.12|-7.62|-12.52|0|0|6.7|6.1|6.39|8|1.86|2.13|0.36|1.32|0|0|34644783|158549000|34532000|1376637000|1475189978|1486076920|10551333|93.37|18.44|33238
2026-10-11 19:23:58|russ2000_1696|SPAR|0|||-178|202706|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2026-10-11 19:23:58|russ2000_1697|ARTNA|102|202006|202006|99|199512|202009|20.9|19.71|4.37|5.63|2.56|3.78|1.7|1.97|1.27|0.98|-2|0.94|3.74|2.9|3.84|5.21|2|2|0.76|0.87|0.33|-0.23|0|0|835788|373000|548818000|470612900|321521850|322693150|704641|34.45|-7.67|239
2026-10-11 19:23:58|russ2000_1698|HWCC|66|202006|202006|56|200606|202006|20.89|46|0.77|0.37|0.6|0.13|3.32|0.4|2.2|0.79|3.67|1.98|2.62|0|10.29|-1.62|5.82|7|7.28|0.56|1.44|1.5|0|0|1171429|5696000|28018000|116582600|44797860|44394750|69896|2.7|-42.92|432
2026-10-11 19:23:58|russ2000_1699|JOUT|135|202006|202006|124|198909|202009|21.16|19.33|0.67|1.24|0.54|1.57|1.41|2.33|0.56|0|1.99|0.75|0.83|0.83|4.34|12.92|3.84|9|0.53|1.02|0.63|0.78|0|0|37358583|181445000|99042000|660635800|825844272|824959860|2919237|81.89|39.84|1200
2026-10-11 19:23:59|russ2000_1700|RST|0|||-178|202706|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2026-10-11 19:23:59|russ2000_1702|MRLN|72|202006|202006|67|200309|202006|24.16|9.86|46.47|-0.64|16|0.63|2.57|0.47|5.74|0.28|8.77|30.75|2.75|7.89|5.42|-0.66|0|0|1.72|1.22|0.67|0.62|472655184|902191000|67966971|221647000|16740000|-85975900|99000838|97494545|500667|8.29|-71.42|348
2026-10-11 19:23:59|russ2000_1703|LCUT|126|202006|202006|110|199112|201906|27.12|39.42|0.94|0.58|0.79|0.27|1.49|1.07|0.52|1.45|2.17|5.68|2.15|1.33|6.21|-11.06|3.97|8|2.5|0.72|1|0.91|0|0|4078568|63537000|124983000|429124900|205714215|196786800|615446|9.45|6.78|1400
2026-10-11 19:23:59|russ2000_1704|COUP|20|202006|202006|-178|202706|198200|0|0|19.09|41.47|18.67|38.93|18.29|44.24|0.74|3.41|-3.04|-1.32|0|0|-23.91|-8.17|6|5|8.39|11.52|1.68|1.46|0|0|449250167|1342075000|78315000|19008089600|18892634562|18549292770|405601140|274.41|84.2|1693
2026-10-11 19:23:59|russ2000_1705|DMRC|54|202006|202006|21|200809|201312|74.76|83.74|7.97|13.01|8.94|11.04|4.53|9.01|0|0.14|-3.56|0.58|0.54|0|-18.42|-64.91|5.11|7|8.12|12.16|0.06|1.88|0|0|39959180|30493000|3359000|310024000|335426970|265165200|2745841|21.9|-61.09|216
2026-10-11 19:23:59|russ2000_1706|CCBG|94|202006|202006|91|199712|202009|51.85|10.38|1.76|0.25|2.66|1.84|1.51|0.94|0.54|0.37|2.69|0.02|2.07|2.93|4.91|7.29|0|0|3.06|3.47|0.67|1.05|1899783277|2954996000|214545287|416335000|87972000|42370200|314462822|315562860|456180|18.74|-30.9|815
2026-10-11 19:23:59|russ2000_1707|GEN|58|202006|202006|51|200712|202009|52.36|1.62|0.73|0.21|0.24|0.02|2.07|11.54|0.76|-1.83|-5.61|-21.2|0|0|-437.08|12.46|4.45|8|2.47|0.57|1.06|1.48|0|0|25910582|251651000|2998522000|903527100|106362362|70954893|504686|0.6379|-50|55000
2026-10-11 19:24:00|russ2000_1710|EBTC|82|202006|202006|63|200412|202009|15.5|8.65|2.29|0.02|2.75|1.82|1.36|0.75|0.53|0.06|0.55|2.52|2.37|3.23|7.59|8.28|0|0|0.74|0.47|0.7|0.05|1382380512|3648108000|61836575|254763000|65299000|2642100|238643262|238491186|196971|20.01|-36.78|538
2026-10-11 19:24:00|russ2000_1711|FFNW|58|202006|202006|52|200709|202009|22.8|10.13|4.24|0.2|5.18|2.09|0.88|0.59|0.77|0.78|11.11|17.27|2.27|4.28|0.48|3.16|0|0|1.76|0.9|0.67|0.84|796373981|1126168000|141945207|202812000|25194000|8720000|91445900|89359270|200950|9.1|-37.83|158
2026-10-11 19:24:00|russ2000_1712|NRIM|121|202006|202006|112|199209|202009|18.09|8.04|1.14|-0.99|3.15|1.67|1.52|0.86|0.14|0.11|1.41|13.14|2.29|4.86|9.43|10.05|0|0|0.63|1.2|0.56|0.59|702341443|1737359000|120545687|291759000|52244000|-107374700|162320320|164178541|834917|25.49|-35.74|431
2026-10-11 19:24:00|russ2000_1713|LEE|146|202006|202006|119|199009|202006|16.58|8.82|2.3|1.04|1.69|0.09|2.96|0.49|-0.22|-15.1|19.8|-38.92|5.54|0|5.76|-0.11|3.87|10|4.58|3.83|1.32|1.21|0|0|44136313|56710000|182226000|570151200|48951529|47512148|84370|0.8388|-58.88|2954
2026-10-11 19:24:00|russ2000_1715|IMDZ|0|||-178|202706|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2026-10-11 19:24:00|russ2000_1717|MN|40|202006|202006|31|201212|202009|38.56|55.8|-0.23|-0.02|0.57|1.24|0.76|0.92|-0|0|19.73|198.42|7.53|1.92|2.42|2.13|7.13|6|5.08|0.15|1.43|5.25|0|0|125429000|64746000|20740000|-2102000|69495958|197684774|402769|4.27|120.63|307
2026-10-11 19:24:01|russ2000_1718|TLYS|40|202006|202006|34|201203|202009|39.35|642|0.44|0.1|0.6|0.34|2.33|1.22|0.01|0.16|-27.98|-45.67|0|0|14.79|0.31|7.6|7|2.66|2.56|0.66|2.43|0|0|86916162|148894000|300845000|56139400|181358373|180873000|2152685|6.09|-36.12|5700
2026-10-11 19:24:01|russ2000_1719|OPB|0|||-178|202706|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2026-10-11 19:24:01|russ2000_1723|ODC|146|202006|202006|121|199006|202009|27.84|14.58|0.99|0.86|0.92|0.95|2.05|1.86|0.31|0.07|3.79|4.73|2.4|2.74|7.05|12.77|3.15|8|0.64|0.63|0.68|0.24|0|0|16289054|40890000|102764000|243848900|266922894|259332500|428359|35.77|5.02|803
2026-10-11 19:24:01|russ2000_1724|HALL|120|202006|202006|112|199112|201912|3055.5|11.24|0.37|-1.1|0.68|0.1|1.05|0.25|0.41|0.52|-2.56|-6.06|0|0|4.39|-24.72|0|0|0.78|1.38|1.47|2.42|0|0|262031639|679941000|14972000|-527784100|49889125|49887750|690462|2.75|-86.68|486
2026-10-11 19:24:01|russ2000_1726|FNLC|87|202009|202009|83|199912|202009|15.89|8.67|6.27|2.11|4.06|3.12|1.51|1.05|1.98|1.29|1.62|-3.28|3.57|5.84|4.18|5.97|0|0|1.37|1.05|0.63|0.61|865727885|1763059000|127111977|410993000|27110000|152774100|215169312|214815072|160626|19.68|-24.61|240
2026-10-11 19:24:01|russ2000_1728|BPI|0|||-178|202706|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2026-10-11 19:24:01|russ2000_1729|GLOB|31|202006|202006|25|201406|202009|50.74|131.45|4.52|9.23|4.74|9.34|7.23|8.72|0.06|0.1|-0.32|-0.32|0|0|17.8|9.21|7.58|8|4.7|2.79|0.75|1.76|0|0|70714571|408871000|157965000|6740064300|7072123323|6928946430|41581574|178.77|89.82|12333
2026-10-11 19:24:02|russ2000_1730|CLCT|84|202006|202006|81|200006|202009|27.98|42.83|2.03|5.96|2.51|5.86|5.41|18.83|0.02|0.07|9.3|2.28|7.76|1.37|17.62|44.39|5.27|10|1.83|5.37|0.97|2.02|0|0|20363464|28640000|14976000|469969800|470962800|462654690|6869483|50.97|81.58|515
2026-10-11 19:24:02|russ2000_1731|FLXS|146|202006|202006|115|199006|201903|18.39|22.51|0.38|0.38|0.41|0.51|1.09|1.02|0.06|0|4.04|7.17|3.44|2.93|6.81|-13.13|3.56|5|0.42|2.01|0.75|0.53|0|0|11713920|48197000|51995000|138129900|189024000|191016000|2181515|24|61.94|636
2026-10-11 19:24:02|russ2000_1732|OCUL|30|202006|202006|-178|202706|198200|0|0|135.08|63.18|129.03|55.25|13.69|92.01|0.47|9.63|-16.46|-17.39|0|0|-87.03|-198.87|1.04|2|11.41|11.01|1.94|0.52|0|0|66634000|84294000|15203000|458876000|492584510|448046423|6496634|7.81|141.8|161
2026-10-11 19:24:02|russ2000_1733|RM|42|202006|202006|34|201203|202009|10.24|6.51|3.48|2.55|1.38|0.56|1.46|0.73|2.41|2.6|-6.25|3.37|0|0|5.18|2.9|0|0|5.04|3.22|0.98|2.03|0|0|4068359|8973000|42681000|855163700|186296510|182485410|680211|16.57|-41.16|1638
2026-10-11 19:24:02|russ2000_1734|XONE|35|202006|202006|-178|202706|198200|0|0|5.74|4.14|5.99|3.84|2.9|5.28|-0.19|0.08|-4.27|-2.29|0|0|-20.99|-28.57|3.61|6|16.36|9.33|2.87|1.14|0|0|29667633|19658000|25142000|218946300|235122342|204321963|6537535|12.41|43.97|313
2026-10-11 19:24:02|russ2000_1737|SNSS|61|202006|202006|-178|202706|198200|0|0|41.96|22.12|28.17|18.45|24.27|5.51|0.75|0.25|-20.89|-46.33|0|0|-180.23|-83.84|3.33|1|3.37|4.28|2.35|0.22|0|0|38409282|17653000|545000|23471900|13041405|13035672|2045146|1.17|-82.4|24
2026-10-11 19:24:03|russ2000_1739|DXYN|146|202006|202006|123|198912|202009|20.35|1.08|1.15|0.28|0.44|0.04|0.94|0.21|1.21|1.26|3.61|80.75|0.86|0|-2.08|8.25|2.94|7|1.06|0.18|0.8|1.94|0|0|1869992|383000|86193000|91036300|14216516|13782569|115999|0.899|-34.86|1526
2026-10-11 19:24:03|russ2000_1740|RNWK|94|202006|202006|54|199912|201306|151.01|5.21|5.79|0.22|8.09|0.27|3.9|1.19|0.06|0.33|0|0|0|0|-14.81|-42.25|4.11|9|2.85|1.17|1.34|2.14|0|0|277953286|19688000|12539000|42070000|46669880|46656460|392551|1.22|-27.98|453
2026-10-11 19:24:03|russ2000_1741|XENT|30|202006|202006|-178|202706|198200|0|0|7.84|5.45|8.31|6.12|6.53|6.03|0.02|0.72|-5.57|-6.05|0|0|-25.81|-50.56|7.8|8|3.53|2.51|0.41|2.17|0|0|89309741|135831000|16794000|465665500|536683800|535861800|4168654|16.44|-4.12|402
2026-10-11 19:24:03|russ2000_1742|VTL|0|||-178|202706|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2026-10-11 19:24:03|russ2000_1743|TWIN|146|202006|202006|118|199006|201912|42.34|97.82|0.63|0.44|0.56|0.3|1.22|0.51|0.29|0.31|2.18|1.8|2.75|0|3.98|-19.15|2.9|5|2.21|0.76|1.28|0.61|0|0|11456685|10688000|72732000|109443900|67834360|66645260|214196|5.06|-52.22|806
2026-10-11 19:24:03|russ2000_1745|ORM|0|||-178|202706|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2026-10-11 19:24:04|russ2000_1749|HRTG|30|202006|202006|26|201403|202009|84.01|9.15|-0.2|-1.07|1.34|0.54|1.46|0.63|0.19|0.27|6.17|7.36|1.76|2.35|12.03|5.66|0|0|5.95|2.56|1.44|0.71|61732000|61732000|662894185|986619000|19998000|-576610000|289308383|291139891|1056507|10.43|-31.29|530
2026-10-11 19:24:04|russ2000_1750|CPSS|113|202009|202009|108|199309|202009|17.24|4.98|7.72|11.25|0.62|0.39|1.24|0.59|3.8|16.57|69.75|37.61|0|0|0.58|0.74|0|0|2.29|1.68|1.4|4.21|0|0|15969114|11253000|1266000|2231980200|74266170|78896400|62029|3.3|-8.08|834
2026-10-11 19:24:04|russ2000_1751|NATH|112|202006|202006|110|199303|202009|28.35|17.96|1.51|3.16|1.7|2.43|1.98|4.48|-0.41|-2.24|4.3|5.19|2.07|2.73|9.42|14.86|4.18|8|0.65|1.53|0.42|-0.07|0|0|26832798|76941000|13476000|286175500|212246750|211150000|292943|51.25|-28.67|120
2026-10-11 19:24:04|russ2000_1752|CALA|28|202006|202006|-178|202706|198200|0|0|3.05|2.43|6.34|5.63|2.2|1.68|0|0|-14|-0.78|0|0|-20.61|-21.76|0|0|5.9|4.58|2.43|1.73|0|0|108556385|154132000|7334000|88589900|242721928|239135040|1974258|3.44|-4.35|93
2026-10-11 19:24:04|russ2000_1753|CUR|0|||-178|202706|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2026-10-11 19:24:04|russ2000_1754|BREW|0|||-178|202706|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2026-10-11 19:24:05|russ2000_1756|AMRC|46|202006|202006|41|201006|202009|63.89|35.05|0.97|1.99|0.72|1.69|1.81|3.63|0.73|0.77|-0.55|-1.29|0|0|4.74|5.66|3.68|4|1.5|2.65|0.59|0.93|0|0|29962247|41881000|683244000|1894318400|1596647626|1623445740|9825626|33.46|110.84|1127
2026-10-11 19:24:05|russ2000_1757|ALCO|145|202006|202006|125|198906|202009|40.83|9.34|4.53|3.97|4.13|2.41|2.42|1.08|0.53|1.07|1.78|-0.7|1.29|1.26|5.86|6.03|1.41|3|1.15|0.76|0.74|0.43|0|0|22932145|80426000|351077000|353597300|214252182|214449660|426597|28.62|-15.87|235
2026-10-11 19:24:05|russ2000_1758|TESS|113|202006|202006|101|199409|201912|30.45|119.08|0.38|0.16|0.39|0.11|1.85|0.62|0.15|0.32|4.87|7.69|4.55|10.9|8.67|-19.59|4.85|8|0.91|0.75|1.09|1.33|0|0|4689776|900|26534900|82327500|47044422|46277586|140801|5.37|-57.1|678
2026-10-11 19:24:05|russ2000_1761|HCCI|59|202009|202009|50|200803|202009|137.17|45.93|1.24|0.71|1.17|0.77|2.28|1.17|0.29|0.11|-4.74|0.07|0|0|4.34|1.5|4.67|4|1.72|0.93|1.25|1.49|0|0|23721068|52650000|263255000|289002400|310297392|312740280|601269|13.32|-49.3|1392
2026-10-11 19:24:05|russ2000_1762|CTRL|0|||-178|202706|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2026-10-11 19:24:05|russ2000_1763|VRNS|31|202006|202006|-178|202706|198200|0|0|6.48|13.65|6.78|13.76|14.45|46.44|0.09|2.74|-12.04|-5.43|0|0|-41.27|-65.69|8.48|10|4.2|7.45|0.66|1.38|0|0|122217379|326095000|87860000|3535786400|3646113165|3640426137|32854739|115.59|80.01|1574
2026-10-11 19:24:05|russ2000_1764|BOOT|29|202006|202006|24|201409|202009|25.93|21.81|1.18|1.2|0.89|0.96|3.16|2.39|1.24|0.74|-21.77|-15.3|0|0|6.24|7.45|6.71|7|13.55|21.82|2.45|3.67|0|0|18199923|83123000|274025000|930192800|774152820|773401580|17707133|26.83|-23.61|3200
2026-10-11 19:24:06|russ2000_1765|SGA|114|202006|202006|30|201303|202009|14.43|30.35|1.84|0.76|1.83|1.1|1.68|0.63|1.05|0.05|5.52|6|3.39|6.12|5.55|1.97|2.22|2|0.96|0.95|1.04|0.21|0|0|14918495|48909000|56860000|80587400|119400720|117007920|95872|19.94|-32.59|1002
2026-10-11 19:24:06|russ2000_1766|AGYS|145|202006|202006|90|199203|201409|60.75|22.87|189.15|3.25|327.56|3.7|1.77|7.99|0.47|0|2.21|0.24|0.7|0|-0.77|-37.65|2.97|9|3.87|3.47|1.46|2.02|0|0|64571614|74604000|24163000|495318300|570487664|565464800|3252212|24.16|-5.66|1275
2026-10-11 19:24:06|russ2000_1767|AMPH|30|202006|202006|25|201406|202009|696.19|216.9|2.88|2.63|2.91|2.62|2.38|2.22|0.14|0.12|0.64|3.31|0|0|1.6|0.84|4.44|6|4.04|5.64|1.11|0.87|0|0|73422370|98489000|256096000|877618900|884829987|871008390|3810736|18.63|-11.05|2027
2026-10-11 19:24:06|russ2000_1768|ESI|29|202006|202006|4|201909|202009|37.02|35.03|3.75|2.21|1.61|1.48|1.41|1.19|1.4|0.7|-8.15|4.46|0|0|-2.12|2.05|2.71|5|5.6|1.93|2.72|1.33|0|0|371845926|237300000|254200000|3846177600|2564640337|2567190000|14926229|10.31|-0.58|4400
2026-10-11 19:24:06|russ2000_1769|BBX|0|||-178|202706|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2026-10-11 19:24:06|russ2000_1770|TNDM|32|202006|202006|-178|202706|198200|0|0|8.84|16.16|7.41|16.37|19.87|25.62|-1.27|0.73|-25.11|-0.65|0|0|-111.79|-17.93|5.43|9|6.83|5.43|-0.17|1.06|0|0|93277040|426285000|65938000|6627694900|6476246980|6437572960|71656556|106.54|91.48|1043
2026-10-11 19:24:07|russ2000_1773|RUBI|0|||-178|202706|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2026-10-11 19:24:07|russ2000_1774|MCBC|82|202006|202006|79|200012|202009|18.84|7.98|4.19|0.86|3.23|2.97|1.7|1.06|1.43|0.4|3.56|4.67|1.99|4.74|3.46|9.79|0|0|2.75|0.79|1.15|1.13|1289395340|2118291000|107088618|262568000|43052000|70266800|242119230|242173900|484578|7.1|-37.24|364
2026-10-11 19:24:07|russ2000_1776|AHC|54|202006|202006|39|201009|202006|84.9|3.67|0.21|-0.05|0.39|0.19|1|0.68|0.09|0|15.61|19.35|6.69|19.86|-6.32|-16.95|6.77|9|1.93|0.1|1.32|0.82|0|0|54633760|42310000|37052000|-8162300|31687392|31687392|37647|1.48|-60.71|830
2026-10-11 19:24:07|russ2000_1777|LEAP|0|||-178|202706|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2026-10-11 19:24:07|russ2000_1778|SFY|0|||-178|202706|198200|0|0|0|0|0|0|0|0|0|0|0|0|1.38|1.31|0|0|0|0|0|0|0.96|0.97|0|0|0|0|0|0|0|0|606953|12.4147|20.42|
2026-10-11 19:24:07|russ2000_1779|DAVE|0|||-178|202706|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2026-10-11 19:24:07|russ2000_1781|AP|146|202006|202006|131|198712|202009|26.91|15.86|0.6|0.29|0.58|0.12|0.97|1.12|0.26|0.97|2.41|11.26|2.72|0|1.46|2.15|1.82|4|1.19|0.5|1.14|1.5|0|0|37932739|15874000|164336000|103920600|60235623|44026780|292790|3.29|-10.6|1673
2026-10-11 19:24:08|russ2000_1782|NATR|141|202006|202006|91|199712|202009|37.72|20.36|0.5|0.5|0.62|0.68|2.25|1.63|0.04|0.05|5.5|3.17|1.54|0|15.83|8.29|4.65|10|1.58|0.48|0.66|0.71|0|0|34249122|70255000|77259000|180800800|243484800|246891840|406187|12.48|27.61|834
2026-10-11 19:24:08|russ2000_1783|BSTC|111|202006|202006|115|199112|202009|57.96|22.42|9.86|8.89|11.72|11.77|15.75|3.16|0.02|0|-0.09|0.2|0|0|11.72|14.94|1.66|5|2.6|3.17|1.33|0.41|0|0|16578654|99052300|266100|309256200|388036350|388923894|1873426|52.83|-1.29|9
2026-10-11 19:24:08|russ2000_1784|SB|52|202006|202006|47|200806|202003|8.26|22.8|4.95|3.2|2.12|0.54|1.75|0.24|1.14|1.42|-0.02|-3.73|4.59|0|7.21|-1.43|2.26|2|1.22|0.44|1.18|0|0|0|90725915|99135000|973841000|633596500|107228520|107862615|125407|1.05|-41.01|1069
2026-10-11 19:24:08|russ2000_1785|NWHM|32|202006|202006|20|201312|201812|19.86|8.72|1.06|0.49|0.62|0.16|1.1|0.47|0.99|1.5|-5.44|40.18|0|0|2.71|-7.4|2.75|2|2.77|0.55|1.7|3.79|0|0|55694580|85588000|2277000|294062200|93165520|93725065|317611|5.11|17.2|260
2026-10-11 19:24:08|russ2000_1787|CNBKA|139|202009|202009|108|199309|202009|13.84|9.13|1.01|0.16|2.97|4.21|1.26|1.03|1|0.1|0.81|0.79|2.42|0.77|6.13|10.89|0|0|0.5|0.78|0.58|1.15|1692352509|5412471000|217469888|394956000|37340000|18624500|366033746|366033746|590851|65.74|-24.95|460
2026-10-11 19:24:08|russ2000_1789|GORO|62|202006|202006|35|201109|202006|47.37|131.33|4.08|1.76|4.45|1.8|10.4|1.47|0|0.01|1.33|-4.17|2.76|1.16|-87.75|-1.1|5.55|3|5.12|4.93|0.98|2.69|0|0|20064920|18045000|124985000|225646700|242411406|242149830|3941675|3.46|3.59|64
2026-10-11 19:24:09|russ2000_1791|JAKK|97|202006|202006|76|199612|201512|16.61|15.11|0.68|0.25|0.77|0.03|1.97|6.59|3.72|-7.25|4.61|-7.28|0.92|0|-0.4|-22.79|3.96|9|13.53|3.77|1.22|4.22|0|0|112681012|48133000|44623000|146843400|16322460|11796400|1137158|3.85|-47.25|477
2026-10-11 19:24:09|russ2000_1792|JONE|0|||-178|202706|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2026-10-11 19:24:09|russ2000_1793|ALIM|52|202006|202006|4|201809|201909|4.23|2.03|12.13|1.56|9.15|0.44|5.71|13.65|2.84|-5.76|-10.12|-6.15|0|0|-77.89|-18.49|6.42|10|2.26|0.63|1.65|2.13|0|0|30039872|13496000|2072000|86311200|24454062|24449688|114445|4.86|-34.72|127
2026-10-11 19:24:09|russ2000_1794|USLM|118|202006|202006|112|199209|202009|25.11|19.74|1.87|2.89|1.61|3.32|1.82|2.23|0.63|0|-0.66|7.14|0.66|0.66|9.36|11.61|2.07|5|0.39|0.36|0.83|0.75|0|0|23041972|68835000|153196000|454503400|495255200|496056000|319516|88|19.13|282
2026-10-11 19:24:09|russ2000_1795|MCHX|68|202006|202006|45|200503|201606|302.29|7.16|2.61|0.5|2.87|1.08|2.1|1.29|0|0.07|4.7|-1.54|0.98|0|-10.39|-34.87|4.33|8|6.11|0.98|1.62|2|0|0|54848529|46777000|9427000|51863200|70412528|92038460|197688|1.78|-45.92|291
2026-10-11 19:24:09|russ2000_1796|EPM|90|202006|202006|57|200606|202009|44.92|13.47|13.69|2.42|17.23|3.09|8.04|1.02|-0.05|0|5.8|14.3|5.42|11.16|-0.87|7.68|3.2|3|1.72|0.93|-0|1.66|0|0|12091065|19662500|66647100|71627000|75470385|75471530|266395|2.29|-61.45|4
2026-10-11 19:24:09|russ2000_1797|OLBK|0|||-178|202706|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2026-10-11 19:24:10|russ2000_1799|TRUE|30|202006|202006|-178|202706|198200|0|0|3.11|1.12|3.13|1.63|3.71|1.7|0|0|-2.85|-6.25|0|0|-17.79|-11.78|8.4|10|11.05|6.73|1.31|1.82|0|0|146246963|173086000|60837000|364792300|520126200|518318700|7069273|4.82|22.03|709
2026-10-11 19:24:10|russ2000_1800|TAT|92|202006|202006|12|201212|201512|99.25|6.3|7.26|0.47|5.1|0.3|2.6|1.6|0.61|-0.65|-0.26|20.47|0|0|-27.42|-175.1|2.46|4|0.69|2.97|1.27|1.58|0|0|13575684|8598000|54936000|21395100|17740393|14525465|449045|0.2324|-56.89|147
2026-10-11 19:24:10|russ2000_1801|AE|145|202006|202006|121|198912|202003|26.57|13.51|0.07|0.01|0.07|0.06|1.6|0.63|0.19|0|1.69|3.5|1.79|4.82|12.27|-3.16|1.34|1|0.31|0.51|0.91|1.23|0|0|33665400|70215000|77879000|14206800|84421770|84634700|115638|19.9|-35.81|664
2026-10-11 19:24:10|russ2000_1802|MNTX|64|202006|202006|32|200712|201512|30.8|158.25|1.16|0.61|0.69|0.43|1.53|1.19|0.67|0.87|-6.73|1.53|0|0|-2.62|-16.23|3.2|5|2|0.99|1.28|0.75|0|0|5691578|26214000|20565000|117707500|84802575|84781983|54110|4.29|-34.68|598
2026-10-11 19:24:10|russ2000_1803|FLXN|31|202006|202006|-178|202706|198200|0|0|13.44|6.56|14.68|5.06|6.79|31.05|3.35|13.23|-2.82|-16.88|0|0|-62.17|-72.77|3.88|7|13.1|21.1|0.73|2.51|0|0|177236348|200608000|25209000|536516500|512750160|444870400|5680648|10.4|-25.23|288
2026-10-11 19:24:10|russ2000_1804|IVAC|102|202006|202006|99|199512|202009|58.05|31.05|1.62|0.88|1.87|1.24|6.82|1.56|0.89|0|-0.42|-1.38|0|0|-2.23|5.38|2.91|8|3.22|1.76|1.3|1.88|0|0|42385180|38379000|21199000|96814300|135193344|136742320|376890|5.72|22.71|272
2026-10-11 19:24:11|russ2000_1805|UFPT|116|202006|202006|98|199603|202009|15.37|17.57|0.69|1.56|0.66|1.63|1.39|1.83|0.43|0|-0.53|1.52|0|0|7.19|10.55|3.71|6|0.5|1.46|0.27|0.85|0|0|10397648|12266000|57808000|297044400|310434616|311975440|1017852|41.42|7.31|986
2026-10-11 19:24:11|russ2000_1808|ERII|58|202006|202006|49|200806|202009|57.43|20.95|5.39|3.32|6.35|4.21|4.18|2.89|0|0|-1.11|-0.62|0|0|0.32|15.91|4.64|9|9.26|4.98|2.13|1.07|0|0|57384962|91379000|35648000|363542100|454881090|460551070|1903664|8.17|-12.24|188
2026-10-11 19:24:11|russ2000_1810|AGTC|32|202006|202006|11|201609|201906|75.47|37.9|46.42|-0.22|40.71|1.74|1.96|1.81|0|0|-5.58|0|0|0|-14.82|-25.91|0|0|2.39|7.34|3.01|1.8|0|0|91370552|80458000|7813000|57732800|128513763|127897980|1624611|4.97|16.83|83
2026-10-11 19:24:11|russ2000_1811|DGICA|134|202006|202006|78|200103|202009|38|9.25|0.47|-0.25|0.83|0.54|1.05|0.84|0.12|0.18|0.7|-0.01|3.1|4.04|8.12|8.87|0|0|0.84|0.53|0.59|-0.25|0|0|255441075|693061800|4396500|-193766700|409295036|410931620|610590|14.06|4.73|410
2026-10-11 19:24:11|russ2000_1812|III|54|202006|202006|51|200712|202009|55.01|35|0.83|0.59|0.58|0.4|1.97|1.14|1.2|0.9|0|0|0|0|-6.98|1.76|6.45|9|1.78|0.52|0.61|-0.06|0|0|25656915|31552000|10887000|149290000|102501250|105268300|113879|2.15|-16|1300
2026-10-11 19:24:11|russ2000_1814|PCYG|82|202006|202006|60|200509|202009|194.98|82.01|7.59|4.23|7.23|5.01|21.5|2.26|-1.11|0.16|-1.89|2.2|0|0|-179.83|3.27|4.79|6|3.88|0.96|0.98|1.39|0|0|4635607|20345300|3784500|73254000|97499000|98130000|150061|5|-18.71|81
2026-10-11 19:24:12|russ2000_1815|NVTA|27|202006|202006|-178|202706|198200|0|0|39.07|23.55|34.21|19.3|4.89|12.6|0.29|0.59|-17.12|-7.25|0|0|-74.42|-68.43|2.74|3|8.21|16.11|2.16|1.2|0|0|160043200|422136000|81620000|5701405300|7898979772|5714428670|125060377|44.29|124.96|1500
2026-10-11 19:24:12|russ2000_1818|HNRG|82|202006|202006|76|200012|201912|27.85|32.11|3.32|0.65|3.39|0.07|1.73|0.11|0.47|0.87|-13.98|-102.56|4.71|24.54|7.98|-17.55|2.24|1|1.09|1.24|-0.21|1.07|0|0|13507463|7375000|319464000|176811000|23777933|23745152|166085|0.7805|-81.15|677
2026-10-11 19:24:12|russ2000_1821|SYX|102|202006|202006|99|199512|202009|33.03|17.13|0.37|0.88|0.42|0.95|2.24|5.91|0.05|0|5.52|7.79|1.8|2.3|9.95|31.13|4.63|10|1.96|0.35|0.86|0.86|0|0|85265500|58100000|73800000|820923200|897151500|900144000|1495648|23.94|6.83|1430
2026-10-11 19:24:12|russ2000_1822|EGY|82|202006|202006|69|200212|202003|91.63|22.48|2.17|0.14|3.33|0.66|2.72|1|-0.24|0|0|0|0|0|6.48|-61.45|4.2|4|3.89|0.14|0.94|1.75|0|0|57106074|44841000|69266000|15487900|60328905|60473700|176822|1.05|-46.7|111
2026-10-11 19:24:12|russ2000_1825|AIQ|0|||-178|202706|198200|0|0|0|0|0|0|0|0|0|0|0|0|0.54|0.5|0|0|0|0|0|0|1.29|1|0|0|0|0|0|0|0|0|1180601|23.5044|47.17|
2026-10-11 19:24:12|russ2000_1826|NSTG|34|202006|202006|-178|202706|198200|0|0|5.71|14.17|5.22|13.69|52.01|15.13|4.77|1.46|-13.14|-1.95|0|0|-72.27|-29.81|6.76|6|4.44|8.36|0.84|1.3|0|0|83962419|248709000|44348000|1654179300|1910825840|1650826650|16717381|43.69|115.42|551
2026-10-11 19:24:12|russ2000_1828|TSQ|30|202006|202006|14|201406|201712|19.54|11.82|1.71|1.44|0.48|0.28|0.56|0.97|2.07|5.93|3.51|9.78|5.4|6.44|-3.39|-20.35|2.92|3|0.61|0.52|1.43|1.77|0|0|50728444|70015000|162733000|563640400|88438412|128588040|75979|4.66|-32.08|2836
2026-10-11 19:24:13|russ2000_1830|DERM|0|||-178|202706|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2026-10-11 19:24:13|russ2000_1831|CUI|0|||-178|202706|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2026-10-11 19:24:13|russ2000_1832|MOBL|30|202006|202006|-178|202706|198200|0|0|2.5|3.48|2.55|3.72|10.17|23.55|0|0|-1.84|0.94|0|0|-110.14|-100.95|8.48|10|2.26|1.51|2400.31|1.24|0|0|98954593|87691000|15347000|748121800|835812750|817673100|6758365|7.05|7.63|870
2026-10-11 19:24:13|russ2000_1833|TTOO|30|202006|202006|-178|202706|198200|0|0|35.67|20.22|33.8|9.25|15.64|10.24|0.02|-10.03|-21.42|-36.7|0|0|-112.46|-210.63|1|1|5.48|9.28|0.46|0.78|0|0|47883185|35796000|5976000|199058600|165715077|155177325|8912951|1.29|-59.36|151
2026-10-11 19:24:13|russ2000_1834|MSL|0|||-178|202706|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2026-10-11 19:24:13|russ2000_1835|ISRL|0|||-178|202706|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2026-10-11 19:24:14|russ2000_1836|BPTH|64|202006|202006|-178|202706|198200|0|0|0|0|0|0|10.53|1|0.63|0|-5.64|-15.53|0|0|-112.71|-88.22|1|1|2.92|0.29|1.72|0.91|0|0|4923775|14411000|596000|1538000|15949440|15949440|1371117|4.32|-55.09|9
2026-10-11 19:24:14|russ2000_1837|PLPC|77|202006|202006|74|200203|202009|17.97|9.03|0.79|0.62|0.83|0.54|1.31|0.92|0.11|0.28|3.3|3.72|2.25|1.61|7.89|8.46|4.54|8|0.95|0.73|0.8|0.45|0|0|27312338|36507000|137250000|280144800|244751200|246660800|335000|49.6|-8.81|2983
2026-10-11 19:24:14|russ2000_1838|ACRX|43|202006|202006|-178|202706|198200|0|0|34.19|25.38|34.37|26.02|13.48|64.44|-1.13|-0.43|-10.91|-6.01|0|0|-472.4|-8339.6|1.07|1|9.46|9.16|2.65|1.41|0|0|63095293|43686000|17997000|111508500|115672986|115346517|2447664|1.43|-35.29|54
2026-10-11 19:24:14|russ2000_1841|SHLO|0|||-178|202706|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2026-10-11 19:24:14|russ2000_1844|CTG|147|202009|202009|119|199012|202009|30.8|13.18|0.47|0.13|0.44|0.2|2.22|1|0.12|0.08|3.08|2.91|0.6|0|5.42|9.51|4.03|9|1.01|0.06|1.22|1.23|0|0|13868109|33412000|26189000|47998800|75458516|71572970|85556|4.97|-0.6|3700
2026-10-11 19:24:14|russ2000_1846|HIL|64|202006|202006|60|200509|202009|35.63|12|0.67|0.3|0.53|0.2|1.92|0.69|0.63|0.52|-9.91|-46.18|0|0|0.8|3.95|5.86|9|2.19|0.45|1.69|2.65|0|0|24860255|23198000|25146000|109143300|76245272|76716240|176189|1.36|-54.36|2718
2026-10-11 19:24:14|russ2000_1847|QUIK|86|202006|202006|26|199912|200606|103.27|481|3.9|2.64|4.42|2.83|3.92|2.24|0.24|1.04|-7.77|-26.7|0|0|-32.63|-44.34|3.42|4|4.32|0.76|2.54|3.08|0|0|25947000|26398000|2803000|24728400|36336960|28504800|284562|3.33|-35.79|81
2026-10-11 19:24:15|russ2000_1850|FRBK|124|202006|202006|104|199312|201912|32.97|139.67|3.24|-4.54|2.8|1.11|1.2|0.46|1.43|1.76|-6.44|-92.31|0|0|0.38|-0.66|0|0|0.96|2.3|0.59|1.19|832260055|3643954000|139184771|1073465000|185842000|-507773100|116524584|116588340|256282|1.98|-52.86|599
2026-10-11 19:24:15|russ2000_1852|BEBE|88|202006|202006|85|199906|202009|29.22|6.25|1.26|0.03|1.72|0.09|3.03|1.66|0|0|5.02|-0.04|3.12|11.5|5.86|-21.26|4.17|1|4.9|3.84|2.22|0.67|0|0|136119265|8275000|9935000|37221400|45496400|45496000|16144|4|-33.22|14
2026-10-11 19:24:15|russ2000_1853|IHC|146|202006|202006|143|198412|202009|20.64|377.1|0.97|1.34|0.87|1.42|1.03|1.2|0.15|0|1.23|2.93|0.56|1.11|7.23|0.33|0|0|0.58|0.54|0.42|1.32|306370250|279947000|29765778|22373000|1600000|530466900|552790890|556863570|454532|37.71|-2.28|455
2026-10-11 19:24:15|russ2000_1855|HMTV|33|202006|202006|19|201303|201712|46.62|32.08|5.1|3.2|4.4|2.45|2.92|1.66|0.83|0.95|0.38|0.49|0|0|0.08|-3.6|3.93|5|1.2|0.33|0.53|1.25|0|0|122492167|104983000|33893000|454987000|349476765|349079400|324721|8.85|-28.72|330
2026-10-11 19:24:15|russ2000_1856|CYTX|0|||-178|202706|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2026-10-11 19:24:15|russ2000_1857|WK|27|202006|202006|-178|202706|198200|0|0|5.13|7.7|5.48|8.32|333.5|38.17|0.61|4|0|0|0|0|-219.47|-22.18|8.43|8|3.3|5.11|0.98|1.44|0|0|143015440|508572000|56447000|2495079900|2710989521|2742409188|16708898|56.93|27.22|1646
2026-10-11 19:24:16|russ2000_1858|MNI|0|||-178|202706|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2026-10-11 19:24:16|russ2000_1859|ZEUS|106|202006|202006|101|199503|202006|27.16|57.65|0.36|0.24|0.21|0.1|0.92|0.41|0.68|0.66|-0.55|18.82|0.8|0.73|2.77|-1.18|3.86|8|4.91|1.71|1.41|0.7|0|0|3483868|7105000|179204000|322407600|125810864|130026560|513369|11.36|-21.11|1573
2026-10-11 19:24:16|russ2000_1861|LPG|28|202006|202006|25|201406|202009|35.81|3.5|7.23|2.53|5.06|1.18|0.69|0.4|0.62|0.65|-2.93|15.47|0|0|2.13|7.28|1.63|3|3.39|3.87|0.84|1.26|0|0|97666696|157914500|1449281700|882974500|393374994|390738174|3916517|7.71|-27.94|585
2026-10-11 19:24:16|russ2000_1862|FLKS|0|||-178|202706|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2026-10-11 19:24:16|russ2000_1863|FRSH|0|||-178|202706|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2026-10-11 19:24:16|russ2000_1864|CSLT|30|202006|202006|-178|202706|198200|0|0|11.92|0.86|11.96|1.14|3.39|1.43|0.01|0|-5.95|-13.51|0|0|-43.17|-51.93|5.4|8|4.42|1.18|1.05|1.85|0|0|108304111|44274000|17475000|126404000|170207832|169588140|638018|1.13|-22.3|463
2026-10-11 19:24:17|russ2000_1865|PZN|55|202009|202009|44|200909|202009|18.02|25.52|5.27|2.91|4.79|2.96|246535.94|14.86|0.62|0|6.12|12.91|4.22|10.85|8.53|3.89|7|7|0.73|0.2|2.14|1.17|0|0|33347134|49235000|16810000|408047300|389467829|430944104|234468|5.47|-39.51|115
2026-10-11 19:24:17|russ2000_1866|TBK|29|202009|202009|24|201409|202009|15.73|19.14|2.71|2.89|3.14|2.6|1.46|1.24|0.79|1.13|-12.42|-3.67|0|0|5.98|3.49|0|0|2.56|4.87|1.42|1.08|2332211074|4248101000|387631778|531080000|105455000|843793000|760955992|759449488|2684666|30.62|-4.4|1123
2026-10-11 19:24:17|russ2000_1867|RBCN|62|202006|202006|43|200812|201909|75.1|454.5|3.73|-1.15|5.05|5.25|1.4|0.66|-0|0|-1.57|9.47|0|0|-14.9|-2.69|1.53|2|13.81|1.7|0.73|0.4|0|0|39952222|25625000|2566000|-5100100|21089572|21477687|51910|8.53|-6.16|22
2026-10-11 19:24:17|russ2000_1869|TZOO|75|202009|202009|69|200212|202003|74.87|9.97|4.85|0.73|5.7|0.95|37.13|1401.51|0.87|77.72|3.46|6.17|0|0|25.29|-123.56|6.45|10|7.1|1.86|2.37|3.38|0|0|30423667|50528000|10575000|58278000|73967400|73967400|806929|6.54|-36.26|418
2026-10-11 19:24:17|russ2000_1870|SPWH|32|202006|202006|26|201403|202009|16.15|11.57|0.72|0.56|0.44|0.52|11.69|4.1|-5.03|0.27|-4.22|4.26|0|0|10.17|20.56|8.04|9|11.18|8.92|0.06|1.16|0|0|4101586|12288000|319004000|629899000|603088959|613609440|19991029|13.83|167.52|5400
2026-10-11 19:24:17|russ2000_1871|SIEN|28|202006|202006|-178|202706|198200|0|0|4.59|2.12|5.16|2.21|5.98|7.58|0.54|2.87|-25.16|-2.65|0|0|-66.86|-81.98|4.83|5|6.83|5.19|0.56|3.15|0|0|77558769|71799000|12617000|158575800|167442390|166984515|2387499|3.33|-49.16|339
2026-10-11 19:24:17|russ2000_1872|PFMT|38|202006|202006|18|201206|201612|30.72|38.15|1.39|0.61|1.14|0.28|4.89|1.31|0.14|1.74|-8.93|-41.86|0|0|-1.95|-28.72|0|0|0.87|0.31|0.17|-0.91|0|0|38618771|15211000|23569000|97055700|45748080|45584280|130743|0.84|-22.94|1615
2026-10-11 19:24:18|russ2000_1873|TRXC|121|202006|202006|30|199409|200203|52.32|7.36|38.44|6.15|27.42|2.79|6.94|0.58|0|0.05|-10.21|-146.91|0|0|-73.94|-166.91|1.26|1|5.79|4.26|0.88|2.17|0|0|13430647|15603000|6963000|24406000|19767790|18186737|815696|0.3474|-95.69|163
2026-10-11 19:24:18|russ2000_1875|GAIA|86|202006|202006|71|199912|201709|76.99|2.15|2.61|3.46|2.98|3.21|2.59|2.94|0.06|0.25|0|0|0|0|-1.74|-14.97|4.31|9|3.72|5.44|1.13|0.45|0|0|28146418|8458000|22351000|204343300|190002448|186674670|600717|9.91|23.58|135
2026-10-11 19:24:18|russ2000_1876|PRGX|102|202006|202006|94|199603|201909|35.77|84.17|1.63|0.78|1.29|0.66|5.19|2.23|0.42|0.72|0|0|0|0|-5.8|-9.4|4.45|9|3.63|0.92|1.2|2.07|0|0|21348242|21061000|30181000|128930000|112396452|108128160|114729|4.76|-4.95|1500
2026-10-11 19:24:18|russ2000_1877|ENZ|147|202006|202006|110|199209|202003|223.68|60|7.27|0.85|7.93|1.32|4.68|1.73|1|0.2|-1.67|-7.16|0|0|-6.23|-37.07|3.27|6|5.07|4.7|1.68|0.02|0|0|41423636|47865000|34398000|64822400|101058450|100815800|630700|2.11|-41.39|448
2026-10-11 19:24:18|russ2000_1879|NNVC|60|202006|202006|-178|202706|198200|0|0|0|0|0|0|20.53|1.94|0|0|0|0|0|0|0|0|0|0|2.91|7.03|0.88|0.14|0|0|12090002|13708600|9544400|29631200|42189840|32746824|4621167|3.96|10.43|17
2026-10-11 19:24:18|russ2000_1880|CIDM|71|202006|202006|-178|202706|198200|0|0|4.22|2.83|1.85|0.92|20.98|30.44|-68.34|-34.68|-2.18|-5.08|0|0|-25.73|-133.84|3.63|5|4.24|1.04|1.4|2.02|0|0|19710000|16301000|6661000|100514400|75421264|58538354|3864084|0.62|-36.02|72
2026-10-11 19:24:19|russ2000_1882|LWAY|114|202006|202006|111|199212|202009|49.17|38.32|3.21|0.8|3.32|0.82|4.61|1.76|0.21|0.06|1.46|2.65|0.09|0|9.18|4.52|4.24|8|1.74|0.31|0.81|1.88|0|0|5267572|4619000|21825000|79125400|78427760|78397580|1185145|5.03|129.68|307
2026-10-11 19:24:19|russ2000_1884|MPX|78|202006|202006|75|200112|202009|37.03|30.76|1.7|2.27|1.87|2.37|4.1|6.92|0|0|3.94|3.95|1.81|1.92|17.87|22.08|4.45|8|1.24|1.03|1.29|1.77|0|0|21194590|22614000|14754000|697526700|720142800|704073200|2356055|21.2|37.91|673
2026-10-11 19:24:19|russ2000_1886|NICK|95|202006|202006|92|199709|202009|12.23|13.81|4.05|2.93|1.8|1.11|1.34|0.54|2|1.1|6.05|9.66|0.57|0|4.97|1.86|2.19|4|0.54|0.74|0.71|0.89|0|0|3373359|25932000|2826000|152500000|58671040|58340160|40770|7.52|-18.85|260
2026-10-11 19:24:19|russ2000_1887|SAMG|34|202006|202006|29|201306|202009|16.19|8.58|2.13|1.45|1.48|0.88|3.83|2.15|0.14|0.21|-8.32|-8.37|4.05|6.12|33.56|10.22|5.9|6|0.6|0.48|0.74|1|0|0|30562848|37679000|38187000|156258700|148034690|98063210|221013|10.3|-16.8|139
2026-10-11 19:24:19|russ2000_1892|NYNY|0|||-178|202706|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2026-10-11 19:24:19|russ2000_1893|ONE|15|202003|202003|8|201803|202003|53.61|100.14|2.59|1.44|2.5|1.29|9.74|9.73|0.98|4.38|0|0|0|0|287.96|-16.69|7|5|0.54|0.55|0.27|0.11|0|0|245603867|248550200|299143400|768251200|686877324|686877324|1786112|4.27|-39.24|14741
2026-10-11 19:24:20|russ2000_1896|SHOS|0|||-178|202706|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2026-10-11 19:24:20|russ2000_1898|GFN|57|202006|202006|55|200612|202009|47.61|52.75|1.84|1.66|0.49|0.57|1.28|1.47|2.01|2.13|-12|8.1|0|0|-0.59|1.39|3.96|6|0.52|0.41|0.93|0.92|0|0|8605173|17478000|549348000|592520200|197593195|200800075|135477|6.55|-27.22|934
2026-10-11 19:24:20|russ2000_1903|STRL|82|202006|202006|72|200209|202009|26.19|7.88|0.53|0.55|0.4|0.3|1.72|1.57|0.34|1.76|0|0|0|0|-2.16|10.29|2.29|5|3.15|3.64|1.04|1.2|0|0|40363976|70612000|136672000|728958200|408455380|407333490|2527321|14.57|3.64|2800
2026-10-11 19:24:20|russ2000_1904|CCS|30|202006|202006|25|201406|202009|12.07|9.56|1.09|0.84|0.57|0.5|1.03|1.25|0.98|0.97|-15.56|-6.11|0|0|4.96|6.37|3.96|5|5.01|8.19|1.36|2.48|0|0|80090889|173521000|51285000|2262306100|1411730898|1416433761|12625226|42.33|38.2|1460
2026-10-11 19:24:20|russ2000_1906|AINC|28|202006|202006|-178|202706|198200|0|0|2.3|1.42|2.44|0.04|4.97|0.38|0.08|0.2|-1|19.65|0|0|-51.19|-52.15|4.35|8|1.7|1.26|1.17|3.59|0|0|61224760|65518000|140389000|487807600|14618976|13409790|122214|5.91|-74.8|123
2026-10-11 19:24:20|russ2000_1911|ICD|30|202006|202006|-178|202706|198200|0|0|2.45|0.88|1.44|0.07|0.66|0.04|0.25|0.46|-20.64|-36.03|0|0|-8.01|-17.75|1.24|1|1.8|1.61|3.74|12.91|0|0|7358778|17396000|429317000|132715500|12807936|10286080|927438|2.56|-88.97|650
2026-10-11 19:24:20|russ2000_1912|AMBR|0|||-178|202706|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2026-10-11 19:24:21|russ2000_1913|OFLX|64|202006|202006|61|200506|202009|32.56|94.82|4.05|14.97|4.2|15.15|9.53|40.26|0.04|0|3.64|4.37|1.18|0.71|28.68|32.9|6.8|10|1.07|3.11|0.57|0.61|0|0|15459852|19487000|9249000|1569555800|1588842820|1588842820|1898994|157.4|56.26|151
2026-10-11 19:24:21|russ2000_1914|KIN|31|202006|202006|-178|202706|198200|0|0|35.63|2.84|43.81|3.95|3.1|1.99|0.12|0.22|-9.92|-2.2|0|0|-52.71|-29.14|2.4|8|1.55|1.49|-0.51|2.23|0|0|74323314|67116000|32651000|134202000|172671431|175977540|1615700|4.39|-36.74|156
2026-10-11 19:24:21|russ2000_1918|PRKR|109|202006|202006|-178|202706|198200|0|0|111.99|313.45|95.91|200.96|7.16|16.57|-0.01|-0.15|-15.71|-4.06|0|0|-164.2|-6282.01|1.08|1|12|11.73|1.59|1.71|0|0|11052682|543000|14000|23195600|18656860|17249340|28639|0.38|197.57|12
2026-10-11 19:24:21|russ2000_1919|TRUP|30|202006|202006|1|202006|202009|1215.9|1578|2.76|6.21|2.71|6.48|10.04|17.52|-0.12|0.19|-6.36|-0.12|0|0|-3094.43|1.02|6.32|7|17.97|17.78|1.39|1.28|0|0|66471704|105175000|71018000|2697105400|2773178884|2886627576|54807735|78.68|165.54|738
2026-10-11 19:24:21|russ2000_1923|AMRS|46|202006|202006|-178|202706|198200|0|0|6.84|5.25|3.51|2.82|33.84|429.69|2.26|-3.3|-11.98|-24.38|0|0|-765.51|-982.61|3.02|8|7.73|11.97|0.64|0.33|0|0|58547442|99998000|50478000|706444500|597485728|539695716|8895568|2.92|-38.66|561
2026-10-11 19:24:21|russ2000_1925|DRNA|31|202006|202006|-178|202706|198200|0|0|51.95|7.48|65.69|14.26|4.77|8.44|-0|0|-12.8|-4.5|0|0|-87.8|-79.29|0|0|4.39|6.38|2.2|0.4|0|0|168314759|669209000|38623000|700092000|1366768707|1360880229|11044970|18.39|21.15|187
2026-10-11 19:24:22|russ2000_1927|PTIE|0|||-178|202706|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2026-10-11 19:24:22|russ2000_1928|MDLY|28|202006|202006|14|201409|201803|114.14|142.5|5.27|0.47|1.06|0.09|987.54|1072.86|-55.7|-14|21.41|27.07|15.68|18.04|-5.3|-52.79|4.42|6|0.55|0.76|1.52|1.92|0|0|58926423|7653000|7883000|18013100|19061140|3678356|794274|0.582|-83.37|65
2026-10-11 19:24:22|russ2000_1929|CARA|31|202006|202006|-178|202706|198200|0|0|40.5|19.42|45.86|23.73|6.29|4.11|0|0|-16.66|-17.03|0|0|-59.42|-72.19|0|0|10.66|9.4|2.31|0.87|0|0|91664276|130185000|3429000|448398100|578306696|577508298|4371061|12.34|-33.8|67
2026-10-11 19:24:22|russ2000_1930|ATNM|56|202006|202006|1|201106|201109|544.37|544.37|0|0|0|0|16.58|2.5|0|0|0|0|0|0|0|0|0|0|2.91|4.15|1.44|0.38|0|0|9237126|53466000|1009000|73585900|126897910|106388204|3689090|9.34|35.36|25
2026-10-11 19:24:22|russ2000_1931|GNCA|31|202006|202006|-178|202706|198200|0|0|187.13|58.67|208.54|150.91|5.19|15.61|0.91|1.7|-43.07|-12.5|0|0|-100.96|-111.9|0|0|4.7|3.4|1.44|1.19|0|0|49278310|22108000|13784000|106742500|68618705|66735180|1149050|2.29|-37.28|59
2026-10-11 19:24:22|russ2000_1932|FSAM|17|201709|201709|5|201412|201603|277.05|7.8|2.99|0.53|0.76|0.03|37.15|0.34|35.9|-22.47|10.9|13.58|135.37|584.55|4.82|-10.65|0|0|0.47|0.64|-0.18|2.45|0|0|13033563|24152300|200000|59079800|14351376|4497724|293|0.2874|-80.32|50
2026-10-11 19:24:22|russ2000_1934|FIVN|30|202006|202006|-178|202706|198200|0|0|7.64|22.56|7.55|21.44|21.83|31.15|0.67|2.52|-11.71|-2.21|0|0|-22.46|-4.9|7.84|8|4.01|5.19|0.38|0.59|0|0|156187296|685943000|49805000|8367603800|8406155544|8146924680|88454611|128.74|138.81|1210
2026-10-11 19:24:23|russ2000_1935|AKBA|30|202006|202006|-178|202706|198200|0|0|2.36|0.39|2.99|0.88|4.03|0.93|0.04|0.21|-13.4|-11.88|0|0|-70.81|-81.12|6|3|6.32|15.47|1.18|1.22|0|0|208476896|295349000|36264000|123517600|342079266|327207730|21233334|2.39|-41.99|360
2026-10-11 19:24:23|russ2000_1937|RYI|47|202006|202006|25|201406|202009|17.09|7.96|0.38|0.27|0.14|0.05|33.36|1.38|2.11|5.72|-18.51|-9.77|0|0|1.03|2.3|5.63|8|2.15|0.89|0.8|1.2|0|0|65188095|99900000|546300000|1028112700|252337188|252088938|784086|6.62|-37.04|4500
2026-10-11 19:24:23|russ2000_1939|MIND|102|202006|202006|76|199512|201412|26.26|41.29|1.84|1.28|1.89|0.7|1.31|2.2|0.09|0.05|-1.99|-1.14|0|0|-3.19|-42.07|2.43|6|1.74|0.31|1.53|2.1|0|0|9226725|2638000|6793000|48726600|25338976|25338560|127148|2.08|-32.24|232
2026-10-11 19:24:23|russ2000_1940|GALT|77|202006|202006|-178|202706|198200|0|0|0|0|0|0|259.23|5.42|0.4|0.4|0|0|0|0|0|0|0|0|3.95|9.31|0.99|1.11|0|0|11333317|40768000|0|113798700|164952819|164831150|1070700|2.89|-18.82|7
2026-10-11 19:24:23|russ2000_1941|SFBS|43|202009|202009|26|201403|202009|17.58|11.88|3.33|-1.78|7.1|5.47|2.77|1.99|0.09|0.07|-2.99|-0.78|0.94|2|15.12|16.9|0|0|4.23|3.98|1.56|1.1|4565136450|9673783000|717451300|2535118000|55273000|-635164700|1819098848|1829821420|5230425|33.74|0.45|492
2026-10-11 19:24:23|russ2000_1942|SALM|86|202006|202006|73|200009|201812|38.56|2.47|2.76|0.99|1.36|0.11|1.32|0.21|2.08|1.77|12.46|29.25|6.8|19.66|0.19|-20.05|1.75|2|0.87|4.25|1.4|1|0|0|6534477|19048000|136423000|238278300|27217068|27217068|1265307|1.02|-45.16|1487
2026-10-11 19:24:24|russ2000_1944|AJX|22|202006|202006|19|201512|202009|8.12|8.66|20.54|24.06|7.15|5.72|0.9|0.53|1.79|1.53|-9.71|-5.14|9.4|11.82|3.83|2.06|0|0|1.29|1.74|0.71|2.48|0|0|49346261|163422000|0|889241600|190048250|190088042|678850|8.29|-46.52|1
2026-10-11 19:24:24|russ2000_1947|ARDX|30|202006|202006|1|201506|201509|683.34|697.59|18.1|37.73|27.94|49.06|3.35|3.24|0.16|0.34|-22.96|-25.15|0|0|-43.8|-52.18|3.8|1|2.64|6.16|1.96|1.13|0|0|146838852|204841000|5446000|319838000|471553774|471233200|3081308|5.29|9.3|88
2026-10-11 19:24:24|russ2000_1948|EYES|30|202006|202006|-178|202706|198200|0|0|36.44|5.04|35.77|4.42|11.2|9.86|-0.26|0|-15.02|-37.16|0|0|-240.15|-225.85|2.04|2|5.61|2.13|2.39|2.98|0|0|14443067|3505000|212000|17033200|20538031|18067391|439617|0.8884|-87.5|112
2026-10-11 19:24:24|russ2000_1949|NES|50|202006|202006|-178|202706|198200|0|0|1.88|0.43|3.56|0.26|0.94|0.25|-2.66|0.26|3.2|-3.95|0|0|-27.27|-34.11|2.16|4|0.45|0.09|1.91|1.03|0|0|49558767|15793000|165477000|61519000|39402500|39402500|89606|2.5|-45.15|700
2026-10-11 19:24:24|russ2000_1950|VCYT|32|202006|202006|-178|202706|198200|0|0|7.1|15.45|6.8|14.4|6.38|8.33|0.36|0|-8.6|0.18|0|0|-54.87|-13.39|6.82|7|3.64|6.05|0.74|0.73|0|0|65261567|147450000|16979000|1738192300|1654127619|1646454759|14861438|32.79|22.57|354
2026-10-11 19:24:24|russ2000_1951|ATEN|30|202006|202006|1|202006|202009|134.42|129.93|1.95|1.61|2.29|2.35|5.31|4.6|-0.09|0|-3.33|2.53|0|0|-27.84|3.5|8.44|10|1.82|1.87|1.19|0.9|0|0|114110185|143390000|7033000|367044300|493796030|509485340|5733187|6.37|-6.03|810
2026-10-11 19:24:24|russ2000_1952|PATI|29|202006|202006|21|201412|202003|28.33|77.19|0.46|0.18|0.54|0.32|1.47|0.69|0.04|0|0|0|0|0|7.47|-0.2|7.46|8|0.77|0.02|0.19|0.58|0|0|8786962|13646000|35121000|16837800|30226835|30224150|24609|8.95|-50|761
2026-10-11 19:24:25|russ2000_1953|OHRP|0|||-178|202706|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2026-10-11 19:24:25|russ2000_1956|NL|134|202006|202006|127|198812|202009|39.93|16.04|2.49|0.99|2.3|1.81|7.32|0.74|2.5|0|7.97|2.11|3.85|2.8|9.72|3.46|1.3|2|0.7|0.28|1.52|0.37|0|0|119153575|134301000|29926000|113890400|207353250|207276750|147957|4.25|13.03|547
2026-10-11 19:24:25|russ2000_1959|EOX|0|||-178|202706|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2026-10-11 19:24:25|russ2000_1960|MBII|34|202006|202006|-178|202706|198200|0|0|10.69|5.9|8.3|4.79|9.18|7.36|-0.56|1.06|-17.8|-0.35|0|0|-101.09|-79.06|2.93|7|3.48|1.28|-0.78|0.87|0|0|17499067|10451000|17177000|209332500|186019500|180677120|149380|1.22|-14.89|133
2026-10-11 19:24:25|russ2000_1961|ADMS|30|202006|202006|5|201403|201506|63.48|176.32|47.89|2.24|59.83|1.81|3.62|5.17|-5.16|-5.31|-38.85|-187.75|0|0|-38.76|-59.25|4.67|8|12.29|2.61|2.21|2.71|0|0|139874519|103414000|9340000|143063200|116521016|116159280|1485286|4.12|-37.96|136
2026-10-11 19:24:25|russ2000_1963|MPO|0|||-178|202706|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2026-10-11 19:24:25|russ2000_1965|TIPT|53|202006|202006|47|200806|202003|36.41|10.72|10.25|0.21|4.32|0.23|1.05|0.5|1.21|1.2|0.97|-4.61|3.53|3.24|1.41|-7.13|1.8|2|0.86|0.85|0.32|1.26|0|0|191033508|426322000|35505000|153797100|166360428|167881948|233182|4.94|-31.48|1009
2026-10-11 19:24:26|russ2000_1966|AKAO|0|||-178|202706|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2026-10-11 19:24:26|russ2000_1968|HIVE|0|||-178|202706|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2026-10-11 19:24:26|russ2000_1970|XXII|59|202006|202006|-178|202706|198200|0|0|14.77|2.23|14.93|3.07|6.42|1.65|-0.14|0.05|-8.89|-19.48|0|0|-162.1|-42.77|1.97|1|7.47|6.89|1.32|0.32|0|0|11815254|28947000|3500000|52058500|90255230|90255100|590882|0.65|-72.92|67
2026-10-11 19:24:26|russ2000_1971|CRCM|0|||-178|202706|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2026-10-11 19:24:26|russ2000_1974|SPKE|30|202006|202006|25|201406|202009|44.5|5.23|0.71|0.61|0.32|0.18|11.55|5.04|-0.19|0.68|5.86|12|7.08|8.65|8.95|11.49|7.72|9|8|4.8|-0.49|1.72|0|0|22193667|78618000|2779000|428757700|297258712|123713940|1245630|8.38|-19.46|164
2026-10-11 19:24:26|russ2000_1977|ASPN|34|202006|202006|-178|202706|198200|0|0|1.12|1.87|1.19|1.81|1.65|3.93|-0.06|0.06|-5.95|-8.55|0|0|-27.18|-18.36|3.8|7|0.99|1.9|0.97|0.72|0|0|18135931|13359000|54081000|252043700|261741675|258588525|1292636|9.75|61.16|304
2026-10-11 19:24:27|russ2000_1978|RVLT|0|||-178|202706|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2026-10-11 19:24:27|russ2000_1979|SIF|146|202006|202006|102|199503|202009|13.94|3.17|0.58|0.38|0.49|0.18|1.04|0.53|0.32|0.54|1.88|3.17|0.84|0|1.74|10.83|2.23|5|0.24|0.37|1.15|2.09|0|0|4916992|289000|60292000|43956200|21771248|21369760|16226|3.68|35.79|434
2026-10-11 19:24:27|russ2000_1981|VTNR|82|202006|202006|49|200209|201412|10.14|11.7|0.44|0.29|0.3|0.17|9.21|1.72|0.11|0.28|-5.62|0.04|0|0|-44.5|-34.32|4.53|6|3.23|2.12|-1.27|1.98|0|0|3434988|17754300|80338600|40560400|22235298|22235298|129478|0.4881|-59.33|225
2026-10-11 19:24:27|russ2000_1989|GLRI|22|201612|201612|-178|202706|198200|0|0|2.13|2.11|0.56|0.03|4.22|25.72|6.85|-1.7|21.71|49.85|0|0|-88.99|-123.49|0|0|1.39|0|2.38|1.15|0|0|9165584|520000|6311000|9505600|127576|127576|160|0.0041|2.5|35
2026-10-11 19:24:27|russ2000_1990|ARCW|77|201903|201903|57|200212|201703|28.18|45.79|0.16|0.61|0.6|0.12|1.04|0.49|0.61|2.04|-0.65|2.31|0|0|-4.3|-19.74|0|0|0.53|0.08|1.55|1.31|0|0|5075863|222000|35069000|52683000|10286012|10281172|1478|0.44|135.92|530
2026-10-11 19:24:27|russ2000_1991|QRHC|47|202006|202006|4|201909|202009|189.62|29.09|109.51|0.36|60.73|0.3|108.33|0.54|0.6|0.06|-6.49|-12.58|0|0|-156.72|1.6|3.79|6|0.22|0.22|0.9|1.98|0|0|1501685|3963700|1948300|35975500|28495735|28615430|40058|1.85|-22.71|100
2026-10-11 19:24:28|russ2000_1992|PFIE|61|202006|202006|43|200906|202003|27.35|28.05|2.73|0.8|3.05|1.2|5.11|0.69|-0.27|0|-0.07|3.51|0|0|-24.09|-3.87|6.23|6|1.62|0.44|0.51|0.94|0|0|6636323|11912900|11644900|23782400|35695260|35553784|55584|0.745|-59.29|117
2026-10-11 19:24:28|russ2000_1993|SPDC|89|201512|201512|68|199412|201112|26.57|11|0.77|0.8|0.46|0|6.84|164.79|1.14|-1.31|-7.16|-168.27|0|0|-12.81|-141.12|0|0|4.77|0.18|1.73|1.69|0|0|6520671|5068000|7922000|108525500|90579|84029|42|0.015|42.86|1609
2026-10-11 19:24:28|russ2000_1995|HEAR|44|202006|202006|10|201803|202009|10.86|12.53|70.28|0.84|48.73|1.02|24.21|3.64|0.44|0|-4.87|0.58|0|0|-72.48|32.98|5.05|10|12.68|15.73|0.09|2.19|0|0|4577040|21206000|4367000|231284000|243293649|270537430|9653443|16.67|53.37|245
2026-10-11 19:24:28|russ2000_1998|TSRX|0|||-178|202706|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2026-10-11 19:24:28|russ2000_2_0000|AAXN|78|202006|202006|73|200112|202003|216.49|6946|7.08|8.57|7.41|9.03|7.57|6.47|0|0|0.66|-4.93|0|0|9.38|-5.55|5.24|8|16.52|9.15|1.9|0.35|0|0|77274838|557233000|69047000|5067974700|5624560746|5347862520|53228974|88.62|51.98|1916
2026-10-11 19:24:28|russ2000_2_0001|ABEO|86|202006|202006|-178|202706|198200|0|0|183.55|-6.55|207.21|26.87|3.64|0.78|-0.01|0|-14.16|0|0|0|-211.97|-36.12|4.32|8|5.04|2.62|0.85|1.24|0|0|22643384|107879000|20179000|-19647700|86476824|95044416|1540844|1.02|-54.88|88
2026-10-11 19:24:28|russ2000_2_0002|ABR|66|202006|202006|63|200412|202009|9.11|20.93|20.66|17.53|3.78|4.28|1|1.27|3.99|4.36|8.18|-32.81|16.2|10.51|1.78|1.06|0|0|6.34|4.62|1.51|3.23|0|0|75400055|384182000|126460600|5967776600|1291554365|1517966424|14299269|11.51|-5.37|532
2026-10-11 19:24:29|russ2000_2_0003|ABTX|24|202006|202006|20|201509|202009|18.91|12.3|1.84|-0.24|4.02|2.49|1.34|0.65|0.64|0.49|0|0|0|0|4.77|4.05|0|0|2.65|2.33|1.7|1.2|2599983227|4700711000|513783091|885151000|67229000|-44094500|452337912|454179960|1273047|22.14|-31.65|588
2026-10-11 19:24:29|russ2000_2_0004|ABUS|53|202006|202006|4|201212|201312|2.91|4.05|17.16|39.87|21.83|24.05|7.66|2.63|0.01|0|-10.24|-23.7|0|0|-42.18|-146.98|1|1|2.37|3.75|0.79|3.27|0|0|77622915|82388000|10316000|328223100|211468152|203245724|7143609|2.92|109.21|80
2026-10-11 19:24:29|russ2000_2_0005|AC|26|202006|202006|17|201512|202003|1952.28|17.73|19.21|25.07|38.81|28.04|0.97|0.96|0|0|2.48|1.33|0.56|0.55|-0.65|-2.43|0|0|0.86|0.28|0.5|1.4|0|0|305180087|74405000|0|734426200|818023908|818587240|606837|36.58|3.73|39
2026-10-11 19:24:29|russ2000_2_0006|ACBI|24|202006|202006|20|201509|202009|99.88|12.71|0.08|0.06|5.72|2.51|1.38|0.73|0.46|0.3|3.29|9.27|0|0|3.99|4.56|0|0|1.49|1.25|0.73|1.12|2039507381|2407631000|526506810|338626000|22494000|5687900|242911656|243560850|880568|11.31|-34.54|207
2026-10-11 19:24:29|russ2000_2_0007|ACIA|23|202006|202006|18|201603|202009|116.84|48.91|4.62|4.7|5.26|5.7|8|4.51|-0|0|-1.97|0|0|0|76.12|10.3|6.79|8|11.11|11.02|1.07|0.08|0|0|250203667|443659000|57086000|2393566600|2833972590|2911451110|34881165|67.49|4.46|431
2026-10-11 19:24:29|russ2000_2_0008|ACMR|16|202006|202006|9|201806|202009|41.91|96.57|4.33|10.27|4.54|11.7|7.46|13.87|0.07|0.29|-9.49|-7.63|0|0|10.97|12.53|6.83|7|2.59|6.07|0.49|1.98|0|0|31086643|86397000|8604000|1247440400|1245455773|1484402638|27063429|68.99|398.56|361
2026-10-11 19:24:30|russ2000_2_0009|ACNB|82|202006|202006|79|200012|202009|12.73|9.74|3.27|-3.01|2.96|1.98|1.32|0.73|1.14|0.27|4.42|4.68|4.01|4.61|5.69|5.65|0|0|0.36|0.62|0.25|-0.15|822837207|2032801000|95522878|489834000|37516000|-253122300|188698860|188230140|367275|21.7|-46.64|374
2026-10-11 19:24:30|russ2000_2_0010|ACRS|24|202006|202006|-178|202706|198200|0|0|15.95|9.5|30.28|19.34|3.2|2.08|0.11|0.21|-2.55|5.59|0|0|-83.05|-105.1|1|1|7.32|1.61|1.89|1.66|0|0|114320682|68115000|2230000|45284600|109716127|108283352|779763|2.57|92.77|77
2026-10-11 19:24:30|russ2000_2_0011|ADES|70|202006|202006|66|200312|202006|130.58|4.65|5.94|1.58|6.22|1.23|8.21|0.94|-0.43|0.45|16.36|31.98|11.99|24.63|-558.83|-8.67|2.88|3|4.38|5.43|1.95|0.78|0|0|15009409|16733000|34044000|93205600|74153321|72236140|632214|4.01|-72.36|133
2026-10-11 19:24:30|russ2000_2_0012|ADMA|43|202006|202006|-178|202706|198200|0|0|12.31|5.29|10.31|3.82|12.15|2.47|-2.48|1.26|-18.31|-38.29|0|0|-88.68|-42.45|1.77|1|3.57|16.11|1.79|0.52|0|0|23413823|75781100|37373400|196946800|206376500|206370525|16767654|2.39|-46.29|314
2026-10-11 19:24:30|russ2000_2_0013|ADRO|0|||-178|202706|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2026-10-11 19:24:30|russ2000_2_0014|ADSW|25|202006|202006|6|201712|201906|916.78|3191|2.82|2.84|1.48|1.72|2.86|2.9|2.93|1.91|1.07|0.68|0|0|-0.08|0.01|0|0|4.12|12.41|0.36|-0.05|0|0|7695455|31400000|1748200000|4514405200|2740877775|2765939991|31947471|30.21|-7.25|6200
2026-10-11 19:24:30|russ2000_2_0015|ADVM|30|202006|202006|-178|202706|198200|0|0|189.85|78.22|298.44|199.24|2.32|3.6|0|0|-16.69|-0.04|0|0|-31.75|-32.33|0|0|5.9|12.74|2.75|1.06|0|0|201082852|280139000|47477000|736977300|846709500|842404500|18204053|10.5|92.45|114
2026-10-11 19:24:31|russ2000_2_0016|AFI|25|202009|202009|3|201612|201709|502.84|787.5|0.48|0.19|0.46|0.13|0.63|0.31|0.14|0.29|16.9|0.81|0|0|-10.25|-17.03|3.85|4|2.42|1.21|2.78|3.51|0|0|46989474|22200000|246000000|112070600|78168470|79640000|960101|3.62|-45.4|1500
2026-10-11 19:24:31|russ2000_2_0017|AGE|10|202006|202006|-178|202706|198200|0|0|50.27|17.89|50.45|16.14|18.8|15.79|-0.47|-1.63|-1|-2.24|0|0|-197.25|-296.04|4|6|2.78|3.66|2.62|0.9|0|0|4103857|1033000|681000|33802500|30502980|30502170|154559|0.81|-58.67|17
2026-10-11 19:24:31|russ2000_2_0018|AGFS|24|202006|202006|15|201412|201809|32.18|207.67|3.67|3.09|1.33|0.75|0.82|0.43|0.93|1.35|-5.59|1.42|0|0|-5.01|-6.3|3.53|4|2.79|2.11|-0.07|1.45|0|0|39531760|35619000|19396000|502763500|126879291|123342669|200422|2.43|-7.25|292
2026-10-11 19:24:31|russ2000_2_0019|AGLE|26|202006|202006|-178|202706|198200|0|0|15.6|23.77|22.82|40.5|2.69|2.07|0|0|-36.91|-16.19|0|0|-43.2|-55.79|0|0|1.45|6.37|1.63|2.46|0|0|63723565|157730000|9453000|157590600|300602652|356826384|1988766|6.74|-7.46|83
2026-10-11 19:24:31|russ2000_2_0020|AGS|21|202006|202006|-178|202706|198200|0|0|4.28|2.86|1.99|0.55|4.12|1.75|7.02|8.9|-9.44|-17.35|0|0|-6.79|-9.13|5.44|5|2.61|1.89|2.33|4|0|0|29564222|113069000|95105000|652974700|126072498|126031080|1214772|3.54|-65.56|762
2026-10-11 19:24:31|russ2000_2_0021|AIMT|0|||-178|202706|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2026-10-11 19:24:31|russ2000_2_0022|AJRD|146|202006|202006|140|198509|202009|31.33|26.07|0.86|1.37|0.62|1.65|9.46|4.67|1.38|0.94|0.65|0.09|1.93|0|3.96|10.58|1.61|4|7.88|4.63|1.11|0.53|0|0|143084615|1028900000|453300000|2738903700|3095464000|3274969000|24973455|39.89|-21.03|4814
2026-10-11 19:24:32|russ2000_2_0023|AKCA|0|||-178|202706|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2026-10-11 19:24:32|russ2000_2_0024|ALBO|62|202006|202006|-178|202706|198200|0|0|40.1|43.55|63.69|40.32|3.92|6.96|0.02|0.11|-17.52|-11.3|0|0|-47.14|-77.72|0|0|4.21|4.68|1.92|1.69|0|0|63285036|152020000|597000|482174000|738738230|582792020|26253967|38.9|54.91|55
2026-10-11 19:24:32|russ2000_2_0025|ALDX|31|202006|202006|-178|202706|198200|0|0|0|0|0|0|3.8|5.51|0|0|0|0|0|0|0|0|0|0|1.57|4.39|1|2.91|0|0|35944714|66189800|204800|239528700|248469669|226792305|4626565|7.53|31.18|10
2026-10-11 19:24:32|russ2000_2_0026|ALEC|11|202006|202006|-178|202706|198200|0|0|39.58|17.41|50.8|39.95|4.91|2.35|0|0|-13.43|-11.6|0|0|-92.85|-52.49|0|0|6.8|13.46|0.86|0.16|0|0|362863889|503640000|59384000|331387300|834924034|826104132|8805502|10.535|-26.94|153
2026-10-11 19:24:32|russ2000_2_0027|ALLK|14|202006|202006|-178|202706|198200|0|0|0|0|0|0|9.01|8.91|0|0|0|0|0|0|0|0|0|0|10.92|12.99|0.02|2.66|0|0|260392000|454946000|13336000|3529074900|3983963850|3976063200|13016658|81.45|3.59|103
2026-10-11 19:24:32|russ2000_2_0028|ALLO|10|202006|202006|-178|202706|198200|0|0|0|0|0|0|4.82|4.51|0|0|0|0|0|0|0|0|0|0|8.53|7.44|1.55|1.61|0|0|487827333|899650000|127037000|4353032500|5250491514|4350874212|22433791|37.71|38.36|206
2026-10-11 19:24:32|russ2000_2_0029|ALNA|16|202006|202006|-178|202706|198200|0|0|0|0|0|0|2.72|2.51|0|0|0|0|0|0|0|0|0|0|1.26|2.82|2.45|3.03|0|0|52080714|26453000|609000|27654900|46123869|32523590|1022258|1.21|-62.44|19
2026-10-11 19:24:33|russ2000_2_0030|ALRM|26|202006|202006|21|201506|202009|160.61|49.46|5.03|4.7|5.2|5.01|7.65|6.96|0.19|0.28|-2.54|-0.13|0|0|9.73|12.96|8.19|9|7.41|10.91|0.57|0.68|0|0|114095478|205827000|74448000|2642871600|2734334415|2825328924|22812046|55.89|20.22|1317
2026-10-11 19:24:33|russ2000_2_0031|AMAL|13|202006|202006|9|201806|202009|13.36|7.45|-4.74|-8.95|2.64|1.64|1.1|0.65|0.23|0|11.43|18.56|2.14|3.02|7.69|7.89|0|0|0.62|0.32|0.89|1.17|4348741600|5870319000|1412785300|2163136000|58938000|-1834498300|328503710|328350300|649229|10.58|-33.96|398
2026-10-11 19:24:33|russ2000_2_0032|AMEH|64|202006|202006|7|201812|202009|68.22|30.93|2.48|1.18|1.97|0.92|3.57|3.02|-3.11|1.16|-2.83|-6.28|0|0|-294.01|3.69|6.02|4|1.82|1.08|-3810.99|1.62|0|0|27870364|270097000|31704000|807280900|598380560|614466688|2718925|16.48|-15.96|555
2026-10-11 19:24:33|russ2000_2_0033|AMN|78|202006|202006|74|200203|202009|49.24|31.6|0.97|1.54|0.84|1.15|3.12|3.46|0.76|1.24|3.06|-4.64|0|0|5.62|5.68|5.37|8|7.11|3.67|1.14|0.02|0|0|20081173|43067000|199094000|3667747100|2746509260|2780474520|23521934|58.46|2.01|3236
2026-10-11 19:24:33|russ2000_2_0034|AMOT|141|202006|202006|141|198506|202009|24.67|25.49|0.64|1.4|0.57|1.05|1.69|3.11|0.49|1.02|-0.01|0.37|0.72|0.3|4.66|6.23|3.69|8|0.3|1.11|0.54|2.34|0|0|6132984|19019000|72452000|484003900|402232320|393646080|974110|41.28|16.91|1700
2026-10-11 19:24:33|russ2000_2_0035|AMR|0|||-178|202706|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2026-10-11 19:24:34|russ2000_2_0036|AMRX|13|202006|202006|-178|202706|198200|0|0|2.6|1.84|0.87|0.32|2.82|1.87|6.67|9.25|0|0|0|0|-6.42|-6.01|3.63|4|5.4|4.86|1.88|0.98|0|0|166842800|266143000|606072000|3202325500|572272840|571880960|3843574|3.88|33.79|5500
2026-10-11 19:24:34|russ2000_2_0037|ANAB|24|202006|202006|-178|202706|198200|0|0|29.97|37.2|21.63|27.22|5.29|1.05|0.15|0|-10.09|0.39|0|0|-17.1|-19.34|0|0|9.98|15.75|1.25|0.27|0|0|214941182|377878000|1495000|23758000|401391770|401274090|3486979|14.71|-58.26|89
2026-10-11 19:24:34|russ2000_2_0038|AOBC|0|||-178|202706|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2026-10-11 19:24:34|russ2000_2_0039|APLS|20|202006|202006|-178|202706|198200|0|0|0|0|0|0|8.17|9.41|0|0|0|0|0|0|0|0|0|0|5.86|14.41|1.09|1.52|0|0|221494700|832824000|15375000|1700217600|2184084000|2182639500|16721435|28.89|25.24|297
2026-10-11 19:24:34|russ2000_2_0040|APPF|26|202006|202006|13|201706|202009|321.57|162.92|11.36|16.72|11.49|17.31|21.67|33.25|0.22|0.67|-3.26|-0.1|0|0|-1.44|15.54|8.52|10|1.98|2.98|0.96|0.94|0|0|39640391|74245000|52055000|4886334800|4862806710|5050421340|19158758|141.81|50.45|1370
2026-10-11 19:24:34|russ2000_2_0041|APTS|39|202006|202006|2|201406|201412|50.49|65.97|9.07|6.14|2.37|0.5|0.63|0.16|1.41|1.67|-66.46|-12.85|7.2|16.11|-0.73|-4.36|1.97|2|2.34|3.19|0.69|1.04|0|0|21968900|60101000|76570400|3067642000|272423520|260388000|3005397|5.4|-62.63|502
2026-10-11 19:24:34|russ2000_2_0042|APTX|14|202006|202006|-178|202706|198200|0|0|30.3|13.55|47.79|41.92|2.11|1.35|0|0|-19.93|-19.63|0|0|-46.41|-48.17|0|0|1.81|2.21|0.95|1.94|0|0|125565727|115878000|1016000|42855200|158351310|154398400|638076|3.38|-3.15|43
2026-10-11 19:24:35|russ2000_2_0043|AQ|0|||-178|202706|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2026-10-11 19:24:35|russ2000_2_0044|AQST|14|202006|202006|-178|202706|198200|0|0|3.46|3.36|2.77|2.43|16.27|17.12|-2.31|-2.88|-35.19|-25.77|0|0|-174.9|-136.73|8.89|10|2.55|5.58|3.21|5|0|0|32942545|25422000|12221000|199307100|163208593|163075566|6893274|4.855|52.67|232
2026-10-11 19:24:35|russ2000_2_0045|AQUA|16|202006|202006|12|201709|202009|673.51|30.45|2.07|2.19|1.49|1.72|6.13|5.53|2.63|1.95|-4.18|-0.13|0|0|1.46|6.34|5.67|7|2.41|2.37|2.08|2.32|0|0|89920000|142737000|395851000|3191721400|2278309680|2336999040|11968880|19.44|24.68|4150
2026-10-11 19:24:35|russ2000_2_0046|ARA|24|202006|202006|9|201603|201806|301.33|394.25|1.5|1.03|0.6|0.27|0|0|-9.52|-7.8|-47.54|-76.91|0|0|-0.93|-0.23|5.2|5|4.58|2.36|2.56|1.07|0|0|76536227|131976000|281485000|837614200|230391196|231212168|386220|6.68|2.45|4977
2026-10-11 19:24:35|russ2000_2_0047|ARCH|135|202009|202009|13|201706|202009|14.77|51.33|0.89|0.41|0.69|0.36|2|1.19|1.02|1.08|24.14|3.55|3.01|4.36|1.73|-30.04|1.43|2|7.5|13.16|0.63|1.5|0|0|206626040|219783000|964472000|785401100|653138640|653138640|15451834|43.12|-42.05|3700
2026-10-11 19:24:35|russ2000_2_0048|ARGO|137|202006|202006|86|199806|201912|22.21|45.65|0.39|-1.44|1.09|0.63|0.86|0.69|0.23|0.33|2.48|3.58|1.73|3.48|6.05|-6.47|0|0|3.03|0.97|0.95|1.19|63546313|51300000|1693210346|4507200000|87200000|-2734973700|1233011991|1232638296|5376471|35.59|-50.9|1467
2026-10-11 19:24:35|russ2000_2_0049|ARL|80|202006|202006|74|200106|201912|8.96|2.14|11.79|12.94|1.64|2.75|1.04|0.54|9.15|1.98|19.35|-6.17|0|0|1.35|-0.83|1.15|1|0.16|0.36|0.41|0.58|0|0|18555192|42461000|943795000|621852000|128616684|128616684|27986|8.04|-44.26|895
2026-10-11 19:24:36|russ2000_2_0050|ARLO|14|202006|202006|-178|202706|198200|0|0|0.81|0.57|1.22|1.11|3.01|2.71|0|0|-19.2|0|0|0|-41.52|-43.39|4|3|6.54|4.92|1.32|2.39|0|0|139100909|205454000|44258000|205545600|410748140|409675100|7167375|5.26|54.25|349
2026-10-11 19:24:36|russ2000_2_0051|AROC|80|202006|202006|76|200106|202006|75.81|54.08|3.61|2.77|1.14|0.93|0.83|0.87|1.2|1.9|7.76|4.59|5.95|10.78|-1.18|-0.91|1.68|3|5.93|1.63|1.5|2.64|0|0|39018425|2205000|2506277000|2663778100|822867772|810997340|5011735|5.38|-44.2|1700
2026-10-11 19:24:36|russ2000_2_0052|ARQL|0|||-178|202706|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2026-10-11 19:24:36|russ2000_2_0053|ARVN|12|202006|202006|-178|202706|198200|0|0|26.4|14.61|29.04|18.38|5.84|4.68|0.14|0.01|-8.02|-10.53|0|0|-63.25|-47.77|0|0|4.95|14.46|1.95|1.06|0|0|172758160|242697000|12970900|685700400|916662972|914649039|9953849|23.61|9.56|133
2026-10-11 19:24:36|russ2000_2_0054|ASIX|22|202006|202006|16|201609|202009|13.19|13.04|0.75|0.56|0.58|0.29|2.37|0.8|0.66|0.92|3.76|-3.23|0|0|12.27|3.58|3.82|3|2.21|1.74|1.81|1.95|0|0|23772824|72663000|883824000|651700600|336363600|336883200|2286200|12|-52.81|1520
2026-10-11 19:24:36|russ2000_2_0055|ASMB|46|202006|202006|-178|202706|198200|0|0|36.18|5.86|41.56|9.76|3.93|1.85|0|0|-19.37|-17.6|0|0|-54.54|-31.81|0|0|3.56|11.73|0.2|1.34|0|0|76101260|226714000|12843000|307178100|533121875|605986875|4132305|16.25|13.73|120
2026-10-11 19:24:36|russ2000_2_0056|ASRT|94|202006|202006|46|200709|201903|19.83|12.07|35.13|0.76|31.93|0.35|6.94|0.82|0.67|1.17|-4.12|96.86|0|0|-107.86|-44.71|5.13|7|7.09|1.01|1.36|2.17|0|0|76468674|59403000|7349000|111555100|71291144|65610061|407147|0.6657|-47.29|125
2026-10-11 19:24:37|russ2000_2_0057|ASUR|121|202006|202006|113|199206|202009|98.4|3.69|1.58|2.3|1.61|2.2|3.72|0.91|1.18|0.25|-6.42|16.39|0|0|-20.81|17.37|3.57|3|2.77|11.87|1.77|0.8|0|0|12496553|29259000|15720000|117152300|119599550|119131450|784260|7.55|12.52|423
2026-10-11 19:24:37|russ2000_2_0058|ATGE|128|202006|202006|112|199206|202006|38.09|7.76|2.18|1.06|2.22|1.28|7.99|1.02|-0.69|0.22|3.93|8.5|0.63|0|14.08|-5.02|3.7|6|5.13|2.67|0.94|1.35|0|0|168233605|509484000|461037000|1143458900|1278256698|1291981920|11476159|24.54|-35.57|4299
2026-10-11 19:24:37|russ2000_2_0059|ATHX|58|202006|202006|-178|202706|198200|0|0|22.05|71.87|25.71|69.74|6.69|6|0.01|0|-13.83|-13.62|0|0|-103.73|-167.82|2.75|4|3.78|12.25|0.06|-4.32|0|0|29764593|80707000|3163000|304230000|399927458|388373510|4050187|2.03|52.63|83
2026-10-11 19:24:37|russ2000_2_0060|ATKR|23|202006|202006|17|201606|202009|19.27|7.73|1.09|0.94|0.78|0.61|6.51|3.31|4.44|2.61|7|1.72|0|0|10.65|12.88|6.5|8|1.36|0.86|2.03|1.94|0|0|111227050|237309000|281336000|1683055800|1074219800|1086925870|6613642|22.73|-25.11|3900
2026-10-11 19:24:37|russ2000_2_0061|ATNX|18|202006|202006|-178|202706|198200|0|0|18.43|7.78|17.22|6.85|8.44|8.1|0.28|0.69|-11.19|-6.3|0|0|-93.19|-54.39|3.54|5|7.14|10.61|0.22|1.71|0|0|94571800|116315000|34713000|1095379700|1128259660|986929240|14333222|12.1|-0.53|581
2026-10-11 19:24:37|russ2000_2_0062|AUBN|98|202006|202006|95|199612|202009|14.82|15.5|1.94|-9.94|3.85|4.44|1.57|1.23|1.12|0|3.21|1.88|2.88|2.59|6.14|8.39|0|0|0.22|0.54|0.26|0.81|521046199|829810000|113555557|422273000|14451000|-292962600|139723716|139723716|131300|39.18|-22.54|164
2026-10-11 19:24:38|russ2000_2_0063|AVEO|47|202006|202006|4|201103|201203|14.47|13.79|17.73|3.05|20.64|3.39|10.26|3.11|0.52|0.23|-18.68|-34.77|0|0|-49.89|-11.07|5|5|5.85|4.32|1.04|2.34|0|0|88301633|71449000|1216000|89114100|153299520|103142160|3324657|5.94|-40.81|19
2026-10-11 19:24:38|russ2000_2_0064|AVID|114|202006|202006|110|199303|202009|126.41|27.53|1.19|1.5|1.23|0.97|2.67|0.82|-0.17|-1.47|-0.86|0.57|0|0|-6.05|20.82|4.73|10|8.03|6.7|1.14|0.72|0|0|82354036|55662000|47297000|562341800|375920960|378180800|3732940|8.56|38.29|1429
2026-10-11 19:24:38|russ2000_2_0065|AVLR|14|202006|202006|-178|202706|198200|0|0|14.53|23.58|13.73|22.75|17.13|21.41|-0.13|0|-5.24|0|0|0|-97.96|-11.29|8.33|8|3.83|4.87|0.75|0.95|0|0|264285545|474411000|85744000|10234895700|10128496260|10050182160|84584699|127.34|89.24|2601
2026-10-11 19:24:38|russ2000_2_0066|AVNS|30|202006|202006|19|201409|201906|74.61|128.26|4.26|2.33|3.73|2.24|1.47|1.25|0.32|0.2|-0.7|0.04|0|0|-2.07|-1.12|4|6|7.31|4.98|1.4|0.47|0|0|181277778|185000000|239300000|1643756100|1579384688|1579312000|8270086|33.04|-11.78|4700
2026-10-11 19:24:38|russ2000_2_0067|AVRO|14|202006|202006|-178|202706|198200|0|0|0|0|0|0|4.43|1.98|0|0|0|0|0|0|0|0|0|0|4.53|8.79|1.72|1.06|0|0|143462636|244380000|3580000|230102700|474345942|470085798|2264970|13.02|-7.79|121
2026-10-11 19:24:38|russ2000_2_0068|AVYA|20|202006|202006|6|201712|201906|7.14|7.59|1.28|1.26|0.89|0.53|1.8|5.39|1.32|8.67|-0.99|35.81|0|0|30.67|-19.14|5.13|6|12.22|19.13|1.9|2.16|0|0|565631579|742000000|423000000|3573648700|1259537360|1266160000|20680687|15.2|48.58|7900
2026-10-11 19:24:38|russ2000_2_0069|AX|63|202006|202006|60|200509|202009|14.87|7.83|10.44|-0.26|4.31|2.51|1.67|1.14|2.13|0.39|-7.75|5.68|0|0|5.38|10.59|0|0|10.91|5.09|0.93|1.75|3334065746|11336694000|361673841|1944104000|28540000|-150269000|1396127092|1412577300|7719197|23.42|-16.43|1099
2026-10-11 19:24:39|russ2000_2_0070|AXGN|129|202006|202006|78|199106|201012|42.85|1.44|9.56|3.89|9.33|4.48|15.38|3.9|0.31|0.28|-5.34|-1.56|0|0|-24.13|-20.97|3.85|9|1.38|2.54|0.4|0.81|0|0|12567643|99329000|28072000|437641600|465441904|463146142|3640788|11.63|-6.81|394
2026-10-11 19:24:39|russ2000_2_0071|AXNX|12|202006|202006|-178|202706|198200|0|0|131.71|33.17|139.66|31.09|5.81|6.77|0.08|0.07|-6.32|-18.13|0|0|-66.01|-42.72|1.75|4|9.1|14.92|-0.46|1|0|0|125556950|287679000|5562000|1750324900|2014160896|1859938432|31199454|51.04|89.6|302
2026-10-11 19:24:39|russ2000_2_0072|AXTI|90|202006|202006|83|199812|201909|64.9|45.25|2|2.67|2.31|2.92|1.8|1.32|0.09|0.03|0.32|16.2|0|0|-1.39|-1.4|2.29|3|2.51|5.26|2.12|2.23|0|0|36080551|31762000|103753000|216412500|242880660|242055000|3311464|5.94|43.8|988
2026-10-11 19:24:39|russ2000_2_0073|AYX|18|202006|202006|7|201809|202006|861.19|3209.8|16|16.15|16.5|17.24|15.39|17.22|0.68|1.74|-6.22|-2.23|0|0|-3.84|-2.65|7.85|8|7.88|12.58|0.92|1.17|0|0|381846800|735795000|64364000|7028673700|7046981760|7035795060|226914240|106.54|1.54|1515
2026-10-11 19:24:39|russ2000_2_0074|BATRA|18|202006|202006|6|201812|202006|112.96|23.98|4.36|5.29|3.76|4.55|2.95|2.91|1.25|1.95|-3.8|-4.67|0|0|-4.29|-1.72|0|0|0.87|0.81|1.16|0.99|0|0|140444444|308000000|817000000|1447390000|1069563384|1252800000|1670609|20.88|-24.97|86
2026-10-11 19:24:39|russ2000_2_0075|BATRK|18|202006|202006|6|201812|202006|112.74|23.45|4.35|5.31|3.75|4.57|2.94|2.93|1.25|1.95|-3.82|-4.75|0|0|-4.29|-1.72|0|0|1.57|1.58|1.13|1.02|0|0|140444444|308000000|817000000|1482222500|1023973757|1199400000|4922981|19.99|-24.29|86
2026-10-11 19:24:40|russ2000_2_0076|BBGI|86|202006|202006|69|200303|202006|16.94|21.91|2.99|1.21|1.67|0.16|2.36|0.14|1.11|1.02|4.18|2.34|3.47|15.15|3.23|-3.55|2.11|2|0.53|0.71|1.41|1.85|0|0|10800241|22841500|94508200|277659700|38662800|36929772|313660|1.32|-57|1438
2026-10-11 19:24:40|russ2000_2_0077|BCBP|70|202006|202006|67|200312|202009|21.05|9.44|4.31|-1.55|2.87|1.66|1.43|0.56|1.43|1.16|-0.37|1.36|4.57|7.12|3.92|2.97|0|0|0.75|1.02|0.52|0.25|947889514|2442233000|117690957|540502000|31988000|-126704800|136989620|137807660|240436|8.02|-38.12|365
2026-10-11 19:24:40|russ2000_2_0078|BCML|18|202006|202006|19|201512|202009|19.89|7.69|2.83|-0.34|3.87|1.43|1.2|0.48|0.08|0.1|-7.08|11.61|0|0|6.2|5.77|0|0|1.2|0.64|0.28|1.46|1205548150|1886919000|110854462|173495000|28266000|-29105800|123450080|125061040|275755|10.4|-54.96|320
2026-10-11 19:24:40|russ2000_2_0079|BFST|18|202006|202006|10|201803|202009|19.22|10.52|0.43|-1.5|3.66|1.89|1.25|0.71|0.48|0.68|-3.58|-9.4|1.99|2.67|4.44|3.8|0|0|1.27|1.14|0.79|1.3|1512030067|3251022000|334353333|699139000|63959000|-155727400|276113792|242109920|876279|13.36|-38.52|367
2026-10-11 19:24:40|russ2000_2_0080|BGSF|30|202006|202006|26|201403|202009|21.19|24.91|0.66|0.44|0.52|0.31|3.97|1.45|1.26|0.64|10.91|17.79|6.51|8.06|11.96|3.75|8.28|10|1.42|1.61|0.81|3.18|0|0|64800|64800|10407500|129176600|89551560|89464760|686517|8.68|-55.68|430
2026-10-11 19:24:40|russ2000_2_0081|BH|138|202006|202006|114|199109|202003|33.86|2.19|0.92|0.71|0.78|0.37|3.44|0.59|0.53|0.44|0.79|2.74|0.15|0|8.45|-10.06|2.78|4|2.87|1.32|1|2.95|0|0|53519807|121223000|382161000|408534200|276198030|155536074|639430|89.01|-18.34|10906
2026-10-11 19:24:40|russ2000_2_0082|BHB|98|202006|202006|95|199612|202009|13.75|12.54|6.85|1.42|3.09|2.47|1.32|0.77|2.85|1.5|-1.89|14.32|3.27|4.28|2.83|2.56|0|0|0.82|2.38|0.42|0.72|817054242|2694862000|213542305|712247000|50464000|204772900|312645645|317312550|807518|20.55|-14.33|460
2026-10-11 19:24:41|russ2000_2_0083|BHR|30|202006|202006|16|201412|201812|51.12|9.91|3.02|3.24|0.92|0.22|1.04|0.27|2.24|2.67|-3.81|6.63|7.57|25.6|0.2|-3.3|2.08|2|2.58|2.08|1.33|3.96|0|0|133390370|102568000|81913000|1200975600|83820000|82267500|1190287|2.5|-72.96|
2026-10-11 19:24:41|russ2000_2_0084|BHVN|18|202006|202006|-178|202706|198200|0|0|0|0|0|0|15.84|33.27|0|0|0|0|0|0|0|0|0|0|8.45|16.19|1.19|1.87|0|0|229813467|261061000|8979000|3454423600|3705468600|3656708175|28113065|62.25|55.82|647
2026-10-11 19:24:41|russ2000_2_0085|BJ|14|202006|202006|9|201806|202009|23.09|19.33|0.42|0.47|0.28|0.4|106.41|48.12|-4.27|10.09|-9.76|2.92|0|0|11.44|19.72|8.56|9|6.64|11.22|0.41|-0.21|0|0|52385909|168811000|2799391000|6764925500|5731527495|5774407095|109060585|41.55|60.61|27231
2026-10-11 19:24:41|russ2000_2_0086|BL|20|202006|202006|-178|202706|198200|0|0|11.41|15.29|11.73|15.76|7.96|11.79|0.26|0.97|-1.61|-1.55|0|0|-9.54|-5.74|6.38|7|5.12|9.16|0.85|0.9|0|0|210882278|626496000|22468000|4908640600|5135712150|5113942620|55650738|90.33|79.08|1179
2026-10-11 19:24:41|russ2000_2_0087|BLBD|27|202006|202006|20|201509|202009|43.12|25.93|0.61|0.55|0.45|0.33|1.28|1.34|-2.45|-3.57|4.93|-0.68|0|0|23.76|8.27|7|7|2.12|1.44|0.93|1.4|0|0|28649000|12538000|110457000|537737500|304564984|304920800|1214476|11.26|-40.11|2300
2026-10-11 19:24:41|russ2000_2_0088|BLD|26|202006|202006|21|201506|202009|25.81|27.26|1.21|2.27|1.09|2.14|2.17|4.55|0.37|0.59|1.21|3.44|0|0|9.07|10.9|5.29|7|2.7|1.73|1.31|2.02|0|0|101282652|258837000|261415000|5994689400|5539636435|5556421640|49543566|167.35|77.98|10400
2026-10-11 19:24:42|russ2000_2_0089|BMCH|34|202006|202006|24|201409|202009|47.8|23.36|0.52|0.77|0.41|0.75|2.95|2.66|0.72|0.33|-1.36|0.15|0|0|10.26|8.78|7.83|9|3.54|2.96|1.75|2.24|0|0|51943161|253443000|504918000|2882093600|2790018000|2809311120|52135493|41.58|60.88|10200
2026-10-11 19:24:42|russ2000_2_0090|BNED|27|202006|202006|15|201506|201903|77.57|5.7|0.19|0.2|0.18|0.07|0.55|0.32|0.16|0.63|-1.2|-18.14|0|0|-7.15|-9.5|6.48|7|4.66|3.11|1.43|2.64|0|0|61473440|7471000|414389000|345753800|118305108|118122840|1348278|2.44|-24.22|5500
2026-10-11 19:24:42|russ2000_2_0091|BOCH|83|202009|202009|79|200012|202009|15.61|9.12|1.49|-4.96|3.2|2.18|1.47|0.7|0.84|0.17|0.93|12.82|2.87|2.81|6.1|6.83|0|0|0.3|1.28|0.2|0.69|646659283|1518131000|132036734|464915000|15210000|-286520900|119391120|118708560|205822|7.11|-34.23|214
2026-10-11 19:24:42|russ2000_2_0092|BOLD|0|||-178|202706|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2026-10-11 19:24:42|russ2000_2_0093|BOMN|21|202006|202006|-178|202706|198200|0|0|22.02|5.94|20|8.22|1.86|1.12|0.01|0.05|-24.22|-18.54|0|0|-4.39|-4.67|1.56|2|2.54|1.81|-0|0.07|0|0|106250211|177359000|91298800|267684700|426983648|386863232|2035216|15.68|-20.45|138
2026-10-11 19:24:42|russ2000_2_0094|BPMC|26|202006|202006|-178|202706|198200|0|0|86.87|57.93|93.26|60.16|6.68|8.71|0.03|0|-11.31|-7.61|0|0|-52.6|-69.6|0|0|6.16|7.62|0.69|0.11|0|0|369760739|521798000|107216000|4539468200|4970831665|4964650690|43965928|91.57|15.33|419
2026-10-11 19:24:42|russ2000_2_0095|BPRN|18|202006|202006|15|201612|202009|15.37|9.46|1.9|-0.77|4.24|2.61|1.19|0.61|0.24|0|8.05|13.05|1.25|2.2|5.98|6.68|0|0|1.05|0.78|0.7|0.48|1044829000|1361702000|138865067|161314000|31780000|-36800500|123090848|124446330|112596|18.17|-36.36|167
2026-10-11 19:24:43|russ2000_2_0096|BRG|34|202006|202006|21|201506|202009|110.53|186|12.94|11.01|2.67|0.81|2.17|3.07|3.37|1.75|-28.98|-14.78|8.84|8.74|-0.4|3.01|1.59|2|3.07|2.63|0.61|1.51|0|0|53235310|211968000|0|2371474300|183635568|181126800|1283853|7.44|-37|
2026-10-11 19:24:43|russ2000_2_0097|BRT|145|202006|202006|143|198412|202009|24|301.75|6.81|15.41|4.15|3.36|0.9|1.08|1.35|0.87|3.94|73.6|6.8|7.01|3.6|0.05|1.31|1|0.63|0.54|0.63|1.5|0|0|37819287|16874000|166786000|351568400|193568960|202337992|710120|11.78|-19.2|13
2026-10-11 19:24:43|russ2000_2_0098|BRY|12|202006|202006|5|201812|202003|10.63|4.23|2.24|0.94|1.09|0.37|0.87|0.32|0.45|0.5|16.42|12.61|11.04|15.14|5.06|-10.26|5.14|6|1.93|1.31|999.82|2.93|0|0|10891778|0|1288844000|647452800|252392044|252152200|1413152|3.16|-66.13|355
2026-10-11 19:24:43|russ2000_2_0099|BSET|147|202006|202006|120|198909|201909|26.6|30.27|0.69|0.23|0.77|0.36|1.34|0.89|0.05|0|8.21|5|3.88|3.32|4.18|-13.12|3.67|10|1.47|1.96|1.02|2.8|0|0|32482511|48690000|209920000|87788500|136478520|136189872|1341112|13.68|-10.59|2579
2026-10-11 19:24:43|russ2000_2_0100|BSIG|28|202006|202006|24|201409|202009|51.65|5.81|2.82|2.02|1.85|1.44|17.26|14.27|-17.89|7.54|13.14|12.95|2.99|2.4|20.85|28.13|3.88|7|0.99|2.64|1.66|1.5|0|0|156480769|115800000|179600000|1543579600|1033286130|1037160000|7052832|12.9|30.17|936
2026-10-11 19:24:43|russ2000_2_0101|BSVN|13|202006|202006|8|201809|202009|11.61|10.93|-0.24|-1.5|2.84|2.01|1.53|0.85|0.01|0|0|0|4.26|4.26|18.5|8.09|0|0|0.45|0.61|-3.72|2.18|723540120|894231000|154563680|155645000|9519000|-68917800|89956425|90016875|93711|9.75|-48.52|78
2026-10-11 19:24:43|russ2000_2_0102|BW|26|202006|202006|2|201512|201606|62.38|49.96|0.4|0.63|0.3|0.16|1.79|3.72|0.11|-0.99|-56.78|-59.2|0|0|-332.26|-3700.17|2.57|6|6.1|0.84|2.62|2.68|0|0|119132565|36815000|101944000|417691000|119819648|108698960|311588|2.32|-49.02|2950
2026-10-11 19:24:44|russ2000_2_0103|BWB|14|202006|202006|10|201803|202009|13.71|8.92|2.6|-0.01|4.89|3.24|1.58|1.06|0.75|0.91|-9.79|-3.25|0|0|7.6|7.05|0|0|1.01|1.3|0.95|0.84|1659795818|2242051000|319315909|507618000|43062000|-743700|275110704|278236008|558484|9.54|-20.52|173
2026-10-11 19:24:44|russ2000_2_0104|BWFG|30|202006|202006|27|201312|202009|18.06|11.18|3.69|0.53|3.71|1.96|1.33|0.67|1.08|1.18|2.29|0.23|1.66|3.81|3.88|2.89|0|0|0.79|1.19|0.42|1.26|1220028630|1619964000|161555778|283600000|27177000|30370800|113895500|111408932|159784|14.44|-47.56|152
2026-10-11 19:24:44|russ2000_2_0105|BXC|64|202006|202006|54|200506|201812|1791060.37|11|0.25|0.21|0.06|0.07|12.21|105.77|-2.77|-20.83|4.43|55.16|1.31|0|-2.97|-2.6|5.18|8|4.1|5|1.66|2.85|0|0|17046313|11530000|237295000|564187800|195661752|194433360|4457955|20.68|-43.31|2000
2026-10-11 19:24:44|russ2000_2_0106|BXG|130|202006|202006|12|201709|202009|13.36|17.15|2.27|1.64|1.5|0.7|2.62|0.92|1.51|1.69|7.54|13.29|7.66|12.24|4.1|2|4.43|7|1.15|0.56|2.06|1.09|0|0|73464320|209427000|116683000|850864100|355173070|355176500|290442|4.9|-47.42|5873
2026-10-11 19:24:44|russ2000_2_0107|BXMT|140|202006|202006|88|199809|202009|13.25|26.57|25.9|37.73|7|7.66|1|0.89|0.29|3.51|-13.31|-11.2|9.54|11.18|0.81|0.74|0|0|3.91|3.99|0.8|2|300000|300000|48153263|1259836000|8600000|15823779100|3211941499|3038437818|22919814|21.97|-38.72|29
2026-10-11 19:24:44|russ2000_2_0108|BY|18|202006|202006|13|201706|202009|21.9|10.16|0.3|-3.89|2.87|1.63|1.11|0.56|0.68|0.11|0|0|0|0|4.99|3.72|0|0|0.76|1.14|1.17|1.8|3435001800|4958345000|955469600|1566802000|95546000|-1034095900|433018896|428947944|727577|11.28|-36.91|1001
2026-10-11 19:24:45|russ2000_2_0109|CADE|18|202006|202006|12|201703|202003|15.55|4.31|0.8|-4.07|3.66|1.41|1.25|0.52|0.31|0.18|11.38|19.13|5.44|7.28|4.39|-13.45|0|0|4.34|3.57|1.68|2.12|11248452467|16069282000|2214917533|4543403000|126620000|-3106795300|1064250460|1064063715|11236661|8.45|-52.34|1849
2026-10-11 19:24:45|russ2000_2_0110|CAI|57|202006|202006|52|200703|202003|13.14|13.94|7.22|6.48|2.7|1.24|1.43|0.83|2.54|2.88|0|0|0|0|3.29|0.04|2.02|2|2.5|1.09|1.67|1.92|0|0|33829000|47862000|1978826000|2494932900|459375095|460618170|3111831|26.17|19.12|218
2026-10-11 19:24:45|russ2000_2_0111|CAL|146|202006|202006|138|198509|202003|22.11|3.4|0.4|0.32|0.31|0.15|1.62|1.5|0.66|2.26|3.31|13.8|3.12|2.57|3.85|-34.08|4.26|8|4.29|5.52|1.38|3.21|0|0|47746000|148544000|818474000|765411600|362440632|354800280|9456316|9.56|-59.16|11400
2026-10-11 19:24:45|russ2000_2_0112|CARG|16|202006|202006|11|201712|202009|172.92|57.34|8.5|4.07|8.82|4.41|20.29|8.32|0|0|0|0|0|0|25.81|16.81|9.33|10|5.8|7.7|2.14|1.88|0|0|137247929|176199000|92967000|2285537100|2458735662|2478340125|28216721|21.79|-30.11|921
2026-10-11 19:24:45|russ2000_2_0113|CARO|0|||-178|202706|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2026-10-11 19:24:45|russ2000_2_0114|CARS|21|202006|202006|10|201703|201909|33.03|58.87|3.07|1.97|2.21|0.92|0.98|1.66|0.51|1.94|1.61|2.22|0|0|-7.11|-78.19|5.09|6|21.22|10.2|1.35|2.99|0|0|27171278|56945000|40674000|1092621000|510720000|511145600|8086224|7.6|-10.02|1500
2026-10-11 19:24:45|russ2000_2_0115|CASA|15|202006|202006|7|201712|201909|29.55|37.21|2.98|1.27|2.86|0.88|14.64|8.6|4.83|7.36|1.86|1.52|0|0|9.93|-10.5|7.82|9|1.92|2.47|1.11|1.11|0|0|226405462|149148000|32303000|458943200|322452800|315658400|1171399|3.8|-48.7|997
2026-10-11 19:24:46|russ2000_2_0116|CASI|98|202006|202006|-178|202706|198200|0|0|59.64|14.33|66.36|14.89|8.17|3.4|0.03|0|-13.93|-0.51|0|0|-115.05|-52.54|1.52|1|4.16|1.25|1.67|0.17|0|0|29278617|45822000|8773000|146290900|175616112|175602540|713128|1.74|-54.03|125
2026-10-11 19:24:46|russ2000_2_0117|CATC|61|202009|202009|19|201512|202009|15.2|12.89|1.11|3.13|3.06|2.08|1.78|0.94|0.23|0.37|1.61|1.52|3.09|4.04|10.69|5.61|0|0|1.56|1.11|0.1|0.96|1254231804|3331942000|210978171|216625000|55602000|412736800|359925185|361275885|583941|51.95|-30.93|321
2026-10-11 19:24:46|russ2000_2_0118|CBAY|30|202006|202006|1|201312|201403|22.92|21.58|0|0|0|0|10.79|2.95|1.13|0.07|-24.5|-24.5|0|0|-52.15|-52.15|0|0|5.43|9.21|2.46|1.93|0|0|101186778|168907000|2335000|318813700|438121956|438109236|10810549|6.36|15.85|24
2026-10-11 19:24:46|russ2000_2_0119|CBFV|29|202006|202006|26|201403|202009|13.5|8.52|-1.14|-3.4|2.77|1.99|1.11|0.65|0.29|0.07|-3.86|7.12|4.22|5.24|6.4|7.09|0|0|0.56|0.66|0.28|1.11|820526231|1193940000|179875692|280051000|21818000|-170184500|102480300|102482200|203375|19|-32.24|266
2026-10-11 19:24:46|russ2000_2_0120|CBIO|62|202006|202006|18|200703|201109|37.2|45.32|15.45|-5.62|40.46|84.24|2.54|0.88|0.17|0|0|0|0|0|-27.46|-53|2|3|4.8|6.45|2.23|2.15|0|0|102435229|117364000|2141000|-21390000|106725388|86594860|801033|4.84|-19.47|34
2026-10-11 19:24:46|russ2000_2_0121|CBLK|0|||-178|202706|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2026-10-11 19:24:46|russ2000_2_0122|CBMG|62|202006|202006|3|201103|201112|6.93|5|390.76|1252.5|407.21|1342.78|31.03|10.95|0.02|0.26|-15.01|-6.06|0|0|-633.82|-57.88|1.85|1|2.56|1.95|2.07|0.3|0|0|15074471|13582000|41113800|362099800|360746391|360170721|3954100|18.57|22.36|217
2026-10-11 19:24:47|russ2000_2_0123|CBNK|12|202006|202006|8|201809|202009|11.75|7.69|0.74|-0.75|1.96|1.26|1.31|0.92|0.29|0.3|-5.81|-2.6|0|0|9.82|9.55|0|0|0.35|0.36|0.21|0.06|1096384940|1608726000|133592670|252811000|5544000|-79123900|130720172|130711658|170741|9.46|-30.54|244
2026-10-11 19:24:47|russ2000_2_0124|CBTX|17|202006|202006|12|201709|202009|17.37|11.59|2.77|-0.67|4.9|2.76|1.49|0.76|0.08|0.09|0.43|1.01|1.46|2.45|8.24|5.89|0|0|1.63|0.64|1.24|0.98|2711824143|3254203000|348462857|557306000|64810000|-99611600|404490164|404905200|879556|16.34|-41.39|500
2026-10-11 19:24:47|russ2000_2_0125|CCB|14|202006|202006|9|201806|202009|17.45|11.04|1.49|3.23|3.96|2.68|1.6|1.12|0.46|1.75|-3.71|-24.85|0|0|8.03|6.91|0|0|0.55|0.69|0.9|1.76|890882182|1306427000|165606273|194624000|24303000|180209200|146097175|149331175|160751|12.25|-18.93|220
2026-10-11 19:24:47|russ2000_2_0126|CDLX|15|202006|202006|-178|202706|198200|0|0|4.55|9.16|4.15|9.16|11.25|14.64|5.22|0|-10.91|-4.51|0|0|-284.2|-30.2|7.82|8|9.37|16.94|2.16|2.9|0|0|59160231|98370000|23405000|1827210100|1924796750|1910471040|39243683|70.57|110.53|472
2026-10-11 19:24:47|russ2000_2_0127|CDMO|105|202006|202006|2|199603|199609|76.46|121.87|165.42|5.89|140.88|5.66|16.54|9.44|0.09|0|-13.48|-6.12|0|0|-502.57|-5.39|2.47|3|2.68|3.42|1.62|1.54|0|0|22116263|28211000|47891000|411028700|430616106|433517040|3130270|7.62|46.34|227
2026-10-11 19:24:47|russ2000_2_0128|CDNA|30|202006|202006|3|201409|201506|815.89|505.89|6.1|10.64|5.47|10.61|7.64|6.92|-4.07|0|-21.54|-9.16|0|0|-68.8|-14.55|6.76|9|4.66|12.12|0.3|0.56|0|0|33593630|211409000|23729000|1594379600|1508867824|1380583040|13139038|30.88|39.79|386
2026-10-11 19:24:48|russ2000_2_0129|CDXC|54|202006|202006|-178|202706|198200|0|0|7.36|4.18|6.93|4.37|16.64|11.48|0.14|0|-4.48|-4.12|0|0|-92|-115.78|6.11|10|5.52|3.76|1.28|2.16|0|0|7325044|18690000|4192000|228423800|246298210|244233060|1039575|4.01|-1.47|110
2026-10-11 19:24:48|russ2000_2_0130|CDXS|49|202006|202006|-178|202706|198200|0|0|5.1|9.03|5.21|10.17|8.3|7.49|0|0|-3.67|0|0|0|-46.96|-14.27|7.02|9|3.79|8.09|-0.14|1.17|0|0|45591587|75649000|29591000|633872600|709500000|708000000|3294675|12|-12.34|161
2026-10-11 19:24:48|russ2000_2_0131|CDZI|127|202006|202006|1|199909|199912|194.45|187.19|566.06|862.39|423.31|623.2|15.71|73.6|0.37|-3.05|12.38|1.11|0|0|-30.74|-74.02|1|1|8.11|9.17|0.46|-0.91|0|0|6405564|5568000|52447000|413400000|345535203|345544140|1463065|9.93|-21.39|9
2026-10-11 19:24:48|russ2000_2_0132|CEIX|18|202006|202006|12|201709|202009|13.98|44.3|1|0.84|0.48|0.11|1.82|0.28|1.73|1.55|7.99|28.33|0|0|7.26|0.21|7.23|7|8.4|12.17|1.98|4.03|0|0|118410467|33027000|2130520000|875626600|117674584|117660572|1764034|4.52|-71.66|1792
2026-10-11 19:24:48|russ2000_2_0133|CELC|17|202006|202006|-178|202706|198200|0|0|0|0|0|0|8.59|4.05|0|0|0|0|0|0|0|0|0|0|0.71|0.26|0.67|0.92|0|0|20195457|15430600|827200|48774700|64205232|64023648|33204|6.24|-65.84|27
2026-10-11 19:24:48|russ2000_2_0134|CELH|22|202006|202006|6|201903|202009|248.04|757|5.7|15.72|5.64|15.19|12.09|23.7|0.32|0.13|-4.25|-3.28|0|0|-19.71|2.94|8.18|9|2.29|4.81|0.48|2.14|0|0|12773342|20110800|922500|1614964700|1491507154|1488784673|16329235|20.83|521.79|120
2026-10-11 19:24:48|russ2000_2_0135|CENT|113|202006|202006|109|199306|202009|30.07|19.5|0.51|0.87|0.32|0.8|0.95|1.97|0.86|0.66|-7.02|5.26|0|0|3.05|6.42|3.75|8|2.77|0.77|0.99|0.9|0|0|61747780|495339000|338351000|2224502400|2184039231|2162928240|3044242|39.93|36.61|5800
2026-10-11 19:24:49|russ2000_2_0136|CFFI|94|202006|202006|87|199812|202009|11.33|6.39|1.8|-1.06|1.71|0.91|1.4|0.61|1.31|0.5|3.59|17.36|3.32|5.01|6.56|5.23|0|0|0.54|0.64|0.45|0.36|664324151|1645789000|126020760|327433000|39458000|-129566200|109783365|109759293|126227|30.09|-41.31|643
2026-10-11 19:24:49|russ2000_2_0137|CHCT|23|202006|202006|17|201606|202009|154.67|80.62|16.45|18.11|11.46|13.58|2881.44|2.74|0.38|0.51|-11.44|-10.81|5.32|3.58|1.26|2.5|2.56|3|2.66|1.06|0.6|0.52|0|0|5546478|4896000|385000|1251690500|1059263521|991096396|4870211|46.61|4.96|25
2026-10-11 19:24:49|russ2000_2_0138|CHMG|83|202009|202009|79|200012|202009|13.94|9.7|0.22|-4.18|2.35|1.76|1.13|0.7|0.26|0.02|4.42|4.63|3.44|3.78|6.82|9.59|0|0|0.81|0.84|0.24|-0.09|957844986|1924189000|173033312|546202000|28365000|-334081000|130609920|131352960|175508|27.52|-31.26|362
2026-10-11 19:24:49|russ2000_2_0139|CHMI|30|202006|202006|21|201312|201903|14.04|6.26|10.39|9.81|8.49|5.15|0.86|0.66|0.23|0.38|-1.1|21.21|12.53|14.81|6.19|-9.08|0|0|1.86|2.61|0.69|2.15|0|0|25116777|94473000|0|312313000|154545945|152903370|1319408|9.05|-30.7|5
2026-10-11 19:24:49|russ2000_2_0140|CHRA|14|202006|202006|1|201806|201809|67.99|57.02|0.58|0.53|0.23|0.16|2.07|2.64|3.52|3.65|-5.8|7.94|0|0|-7.88|-13.56|4|4|1|0.65|1.06|0.32|0|0|13875818|30359000|75155000|303868400|92057020|91875890|85231|3.07|44.81|1461
2026-10-11 19:24:49|russ2000_2_0141|CIO|31|202006|202006|20|201403|201903|48.1|13|9.16|6.83|3.27|2.38|2.1|1|2.76|1.6|-21.44|-16.33|8.06|10.24|-0|0.26|2.15|3|1.2|1.58|0.58|2.05|0|0|24467231|67039000|0|1078076100|335615202|358466680|2952659|7.54|-47.74|20
2026-10-11 19:24:50|russ2000_2_0142|CISN|0|||-178|202706|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2026-10-11 19:24:50|russ2000_2_0143|CIVB|82|202006|202006|79|200012|202009|16.48|6.28|1.92|-0.21|2.46|1.91|1.14|0.6|0.7|1|3.93|-5.62|3.46|3.47|3.71|5.18|0|0|0.53|0.66|0.41|0.91|880738784|2069261000|142864441|564903000|23137000|-38960900|201946740|201834778|565935|12.58|-44.91|454
2026-10-11 19:24:50|russ2000_2_0144|CIX|94|202006|202006|90|199803|202009|47.66|13.44|1.33|1.02|1.39|1.56|1.47|1.09|-0.31|0|4.26|3.05|3.51|2.64|7.34|8.3|2.89|5|0.2|0.14|0.67|-0.33|0|0|27166989|62450000|29926000|111742300|174192288|174119540|45625|13.99|1.19|547
2026-10-11 19:24:50|russ2000_2_0145|CJ|0|||-178|202706|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2026-10-11 19:24:50|russ2000_2_0146|CLAR|90|202006|202006|41|201006|202009|42.12|33.81|1.6|2.19|1.58|2.13|1.37|2.45|0.07|0.17|1.58|0.96|0.85|0.71|-9.21|6.55|3.54|7|4.26|2.33|1.29|0.85|0|0|60278517|21538000|22720000|448615800|439632752|423393932|1630535|14.17|23.02|500
2026-10-11 19:24:50|russ2000_2_0147|CLBK|13|202006|202006|10|201803|202009|66.44|24.67|8.88|4.4|9.24|5.37|1.76|1.23|1.27|1.09|-3.23|6.18|0|0|1.8|2.22|0|0|1.15|0.68|0.35|0.03|4981598364|6581109000|1149516091|1403806000|77588000|1003284600|1248478035|1205459955|2326679|10.85|-29.7|698
2026-10-11 19:24:50|russ2000_2_0148|CLDR|18|202006|202006|-178|202706|198200|0|0|4.58|3.52|4.87|3.72|4.46|2.3|0|0|-3.42|0.75|0|0|-179.08|-16.73|6.69|7|5.78|6.35|0.92|1.3|0|0|384332267|431501000|215746000|2954760200|3287157420|3190094890|64529618|10.63|22.91|2719
2026-10-11 19:24:51|russ2000_2_0149|CLNC|14|202006|202006|3|201712|201809|46.91|57.56|10.8|6.92|5.95|1.31|0.69|0.38|1.09|1.73|2.86|15.85|18.47|30.86|-5.52|-11.79|1|1|1.79|1.02|1.3|2.37|0|0|350568273|498768000|23745000|3368340700|637772672|637553440|2541057|4.96|-66.04|
2026-10-11 19:24:51|russ2000_2_0150|CLPR|20|202006|202006|-178|202706|198200|0|0|10.55|9.67|1.78|0.9|3.17|2.12|15.12|20.97|-55.1|-72.84|4.32|6.21|-0.28|-0.32|1.81|2|1.72|1.78|0.58|1.64|0|0|53946556|88253000|0|1172603700|109025964|109027800|387842|6.12|-39.82|198
2026-10-11 19:24:51|russ2000_2_0151|CLSD|23|202006|202006|-178|202706|198200|0|0|1137.55|8.13|1233.95|9.48|5.54|9.41|0.38|0.14|-36.49|-7.74|0|0|-109.47|-110.05|0|0|4.07|3.3|-1.4|2.24|0|0|43417667|15071000|1101000|54506500|68487000|66917460|286764|1.48|110.45|33
2026-10-11 19:24:51|russ2000_2_0152|CLUB|0|||-178|202706|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2026-10-11 19:24:51|russ2000_2_0153|CLXT|18|202006|202006|-178|202706|198200|0|0|697.59|13.13|756.34|15.85|13.54|4.18|0|0.03|-7.87|-0.19|0|0|-61.96|-71.69|1|1|2.13|1.48|2.58|2.11|0|0|56480467|33817000|22663000|149882800|202769307|181385757|566104|5.49|-2.66|75
2026-10-11 19:24:51|russ2000_2_0154|CMRE|44|202006|202006|39|201009|202006|12.66|6.35|5.07|3.75|2.06|1.26|1.49|0.47|2.41|1.01|-0.68|4.7|7.85|6.49|4.24|1.02|2.05|3|1.03|1.25|1.66|1.37|0|0|134245143|155668000|2486492000|1934582600|615668430|613627920|3537194|5.1|0.16|1840
2026-10-11 19:24:51|russ2000_2_0155|CNCE|31|202006|202006|13|201506|201809|17.44|3.36|290.03|21.66|433.89|40.69|2.71|1.99|0.12|0|-9.75|-23.82|0|0|-27.95|-54.47|0|0|2.95|2.4|0.54|0.68|0|0|125940586|147405000|16188000|138988700|286393665|303540750|1083706|9.65|54.4|70
2026-10-11 19:24:52|russ2000_2_0156|CNNE|16|202006|202006|13|201706|202009|34.71|2.48|1.88|3.15|1.75|3.63|1.48|1.06|0.09|0.02|-4.73|-16.55|0|0|12.4|59.42|1.09|1|1.23|1.46|0.6|0.47|0|0|294676923|1022700000|271900000|2371472300|3415110012|3018060000|16630909|37.26|29.68|22482
2026-10-11 19:24:52|russ2000_2_0157|CNST|14|202006|202006|-178|202706|198200|0|0|0|0|0|0|3.09|2.04|0|0|0|0|0|0|0|0|0|0|3.97|10.43|4.63|1.46|0|0|180524182|520513000|10821000|471556000|962350000|862861244|10896748|20.26|213.62|106
2026-10-11 19:24:52|russ2000_2_0158|CNTY|106|202006|202006|99|199503|201912|29.34|129.5|2.16|2.49|1.74|0.74|1.24|1.85|0.52|4.81|-3.31|-65.64|0|0|2.41|-17.06|2.94|6|1.02|4.19|0.81|4.83|0|0|19223189|51641000|525795000|589431500|162076480|162076480|2494428|5.48|-29.11|3515
2026-10-11 19:24:52|russ2000_2_0159|CNXN|90|202006|202006|87|199812|202009|22.71|16.06|0.21|0.35|0.25|0.41|1.89|1.81|0.02|0|2.07|1.62|0|0|10.41|11.55|5.16|9|1.45|2.4|1.58|0.62|0|0|42868539|165943000|80142000|939957900|1105617270|1112390070|3272192|42.33|6.94|2609
2026-10-11 19:24:52|russ2000_2_0160|COLD|15|202006|202006|8|201809|202009|114.42|70.1|3.85|4.58|2.51|3.74|4.92|3.39|3.12|0.86|-11.67|-3.63|2.32|2.32|1.56|2.82|3.64|4|5.54|2.9|0.4|-0.15|0|0|195033077|298709000|47736000|8788922300|7265525991|7322979660|39398960|35.67|-3.56|12600
2026-10-11 19:24:52|russ2000_2_0161|COLL|26|202006|202006|-178|202706|198200|0|0|8.68|2.71|10.62|2.26|5.06|4.41|0.32|1.78|-10.77|-14.48|0|0|-44.02|0.09|5.08|7|9.65|12.68|1.09|1.52|0|0|118902304|145678000|23853000|817667900|685746684|697626972|6114333|19.88|73.62|255
2026-10-11 19:24:53|russ2000_2_0162|COOP|132|202006|202006|27|201312|202009|51.8|4.65|133.61|6.02|68.15|0.85|11.71|0.95|2.09|5.88|-562.42|-145.46|0|0|-0.51|2.97|2.71|2|3.69|9.84|0.24|2.1|0|0|118480406|1041000000|223000000|13646569300|2046080000|2068586880|40499734|22.24|88.45|9100
2026-10-11 19:24:53|russ2000_2_0163|CPLG|14|202006|202006|3|201803|201812|18.86|15.99|2.13|1.8|0.93|0.51|0.67|0.35|0.99|1.07|22.77|25.29|13.9|14.68|-8.06|-14.47|2.67|2|1.98|1.93|1.52|2.13|0|0|105680545|194000000|21000000|1085974200|317190000|308470000|1339352|5.45|-46.09|30
2026-10-11 19:24:53|russ2000_2_0164|CPRX|66|202006|202006|4|201909|202009|21.68|7.62|3.29|1.61|4.34|2.65|4.83|2.99|0|0|-19.33|-7.3|0|0|-47.4|47.49|7.43|10|4.35|13.18|0.92|0.31|0|0|31732273|115052200|239200|203098000|318022650|328195980|7294312|3.075|-48.32|76
2026-10-11 19:24:53|russ2000_2_0165|CRBP|28|202006|202006|-178|202706|198200|0|0|89.87|13.54|87.65|18.61|17.53|3.04|0.01|0|-12.06|-13.31|0|0|-147.45|-369.8|0|0|13.88|42.49|1.95|1.98|0|0|36133460|63468800|10087000|62476800|158891926|145554435|13082013|1.97|-60.6|141
2026-10-11 19:24:53|russ2000_2_0166|CRD.B|146|202006|202006|121|198912|202003|19.5|23.96|0.73|0.48|0.68|0.34|2.77|2.35|0.74|1.34|3.13|5.83|2.53|2.58|9.46|-0.5|0|0|0.77|0.06|0.73|0.63|0|0|46065612|59958000|137432000|482009000|341532520|342608000|57150|6.44|-36.17|9000
2026-10-11 19:24:53|russ2000_2_0167|CRNX|14|202006|202006|-178|202706|198200|0|0|208.8|189.65|236.2|239.53|3.6|2.54|0|0|-5.53|-1.76|0|0|-43.83|-45.23|0|0|6.18|4.31|1.03|1.37|0|0|123644273|205165000|6012000|310121000|515260940|492179030|1297695|15.67|4.19|68
2026-10-11 19:24:53|russ2000_2_0168|CRVS|22|202006|202006|-178|202706|198200|0|0|0|0|0|0|2.04|2.17|0|0|0|0|0|0|0|0|0|0|3.31|4.89|-0.03|2.84|0|0|110517750|59258000|3115000|50922300|110176371|115652826|1156229|3.93|24.76|53
2026-10-11 19:24:54|russ2000_2_0169|CSTE|38|202006|202006|34|201203|202009|27.39|91.64|2.23|0.46|2.36|0.69|3.09|0.72|0.05|0.02|5.89|10.99|0|0|14.39|0.75|6.06|5|2|0.61|1.31|0.37|0|0|86257514|119089000|275524000|231207100|347103792|346876992|953062|10.08|-39.31|1501
2026-10-11 19:24:54|russ2000_2_0170|CSTR|20|202006|202006|16|201609|202009|32.79|9.34|0.16|-3.64|3.68|1.86|1.3|0.76|0.39|0.14|11.36|6.47|1.52|2.04|4.19|6.74|0|0|1.81|0.64|0.97|1.2|1368217944|2095565000|292827306|591854000|17711000|-354327800|179544582|179719200|363382|9.81|-40.83|286
2026-10-11 19:24:54|russ2000_2_0171|CSWI|25|202006|202006|20|201509|202009|29.24|27.54|2.4|3.04|2.36|3.14|2.82|4.04|0.18|0.04|4.83|4.83|0.77|0.7|7.49|14.38|7.05|9|0.99|0.86|1.1|0.43|0|0|27879955|19687000|57124000|1137904500|1147051670|1153987440|4264556|77.93|8.86|730
2026-10-11 19:24:54|russ2000_2_0172|CTMX|24|202006|202006|-178|202706|198200|0|0|15.93|-0.44|25.2|3.61|8.04|5.25|-0|0|-7.89|0|0|0|-149.47|-86.19|0|0|3.76|6.64|0.4|0.59|0|0|272275091|346401000|31428000|-37375200|309011769|308121999|2997789|6.69|-13.12|160
2026-10-11 19:24:54|russ2000_2_0173|CTSO|60|202006|202006|-178|202706|198200|0|0|21.06|9.58|19.2|8.52|25.29|14.32|0.37|0.62|-9.12|-7.06|0|0|-255.4|-62.33|5.51|9|5.24|6.93|0.62|-1.08|0|0|7233895|35113900|3184700|328294300|321367887|318500082|3341916|8.73|57.87|156
2026-10-11 19:24:55|russ2000_2_0174|CUE|16|202006|202006|-178|202706|198200|0|0|95.17|89.56|100.28|95.19|6.47|5.67|0|0|-8.96|-12.19|0|0|-116.37|-87.03|0|0|4.97|8.85|1.6|2.24|0|0|39298600|84928000|9742000|369316600|451269280|434611100|4964892|15.4|78.53|47
2026-10-11 19:24:55|russ2000_2_0175|CULP|146|202006|202006|120|199003|202003|16.27|43.43|0.55|0.43|0.46|0.62|1.39|1.21|0.52|0|2.41|4.98|0.93|3.41|3.99|-20.8|2.76|5|0.84|0.21|0.71|1.35|0|0|16391459|46061000|48494000|106677700|152738676|152604540|448977|12.42|-23.8|1399
2026-10-11 19:24:55|russ2000_2_0176|CURO|17|202006|202006|11|201712|202009|7.34|2.62|1.37|0.86|0.62|0.32|21.11|3.08|21.46|8.61|0|0|0|0|6.34|13.65|0|0|2.36|1.84|3.55|2.98|0|0|124733214|269342000|176119000|818726000|286600345|291230450|1492450|7.01|-46.91|4000
2026-10-11 19:24:55|russ2000_2_0177|CUTR|69|202006|202006|59|200403|201812|141.36|13.34|1.48|1.82|2.52|1.76|3.74|6.18|0|0.14|1.87|-14.14|0|0|-4.96|-63.02|5.45|10|3.73|3.46|1.18|1.84|0|0|70762149|46553000|9994000|275349100|314286153|305113950|4262563|17.89|-38.13|447
2026-10-11 19:24:55|russ2000_2_0178|CVCY|78|202006|202006|75|200112|202009|16.71|8.45|-1.98|-6.62|3.04|2.1|1.29|0.67|0.17|0.02|1.84|14.17|1.7|3.57|8.02|7.78|0|0|0.29|0.82|0.3|0.93|725273321|1649557000|236409221|663059000|7257000|-506719300|154058418|153961011|363426|12.33|-42.24|270
2026-10-11 19:24:55|russ2000_2_0179|CVIA|0|||-178|202706|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2026-10-11 19:24:55|russ2000_2_0180|CVLY|98|202006|202006|95|199612|202009|15.51|13.24|2.13|-2.71|2.63|1.7|1.23|0.66|0.72|0.24|-1.26|18.3|2.8|4.45|5.9|3.58|0|0|0.19|0.82|0.45|0.4|693121021|1807642000|98421573|375076000|28999000|-207421000|128217560|128301400|179148|13.1|-41.08|363
2026-10-11 19:24:56|russ2000_2_0181|CVNA|18|202006|202006|-178|202706|198200|0|0|4.7|9.04|1.81|2.77|111.23|90.55|8.89|2.46|-6.13|-5.28|0|0|-8.77|-9.87|5.08|7|9.62|10.9|1.65|2.75|0|0|128174400|246299000|871085000|39918571400|38563882420|14991891810|430263339|226.03|237.97|7324
2026-10-11 19:24:56|russ2000_2_0182|CVTI|0|||-178|202706|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2026-10-11 19:24:56|russ2000_2_0183|CWBR|26|202006|202006|-178|202706|198200|0|0|0|0|0|0|13.03|6.85|0|0|0|0|0|0|0|0|0|0|2.17|0.97|1.72|3.45|0|0|12498170|12346300|448100|44212400|41751756|39640354|873301|0.9147|-25.11|13
2026-10-11 19:24:56|russ2000_2_0184|CWCO|114|202006|202006|99|199512|202009|24.68|30.97|4.05|1.98|4.02|2.34|2.04|1.06|0.2|0|0.67|2.34|2.51|3.21|6.81|3.05|2.22|5|1.95|0.98|0.79|-0.2|0|0|27112159|34956300|61457900|133925400|159990760|159911410|735119|10.58|-36.68|105
2026-10-11 19:24:56|russ2000_2_0185|CWEN|34|202006|202006|22|201503|202009|64.3|57.97|9.07|10.82|1.9|2.56|1.82|2.78|2.97|3.62|1.28|-3.36|5.65|3.84|0.66|0.59|0|0|2.39|2.45|1.19|0.58|0|0|171903226|175000000|6513000000|12100518400|5171490099|2783160000|16474869|25.77|37.27|307
2026-10-11 19:24:56|russ2000_2_0186|CWEN.A|34|202006|202006|29|201306|202009|51.85|53.43|8.83|10.46|2.06|2.36|1.78|2.56|2.97|3.62|-10.49|-3.7|6.13|3.93|0.66|0.59|2.1|3|1.87|0.22|1.29|0.85|0|0|171903226|175000000|6513000000|11695145200|4766119125|2565000000|4293201|23.75|37.68|307
2026-10-11 19:24:56|russ2000_2_0187|CWH|22|202006|202006|10|201609|201903|579.77|51.52|0.86|0.8|0.36|0.3|71.03|314.67|52|199.71|1.55|5.79|2.12|1.11|4.38|-0.5|7.65|8|6.66|6.27|3.02|4.17|0|0|148033526|227902000|1114592000|4002259600|2632271075|2668247750|112836301|29.75|239.81|12207
2026-10-11 19:24:57|russ2000_2_0188|CWK|14|202006|202006|-178|202706|198200|0|0|0.68|0.56|0.4|0.29|3.4|2.25|3.34|3.19|-17.45|-3.04|0|0|-2.67|-3.55|5.56|6|2.8|3.06|1.8|1.18|0|0|578545455|875500000|450600000|4724701500|2320608000|2316404000|9636122|10.51|-43.28|53000
2026-10-11 19:24:57|russ2000_2_0189|CYCN|10|202006|202006|-178|202706|198200|0|0|19.42|33.02|28.13|36.11|1.98|3.12|0.01|0.05|-119.18|-0.43|0|0|-93.87|-91.44|0|0|3.93|2.77|1.21|2.13|0|0|79419500|56462000|62093000|153281800|169374816|168969280|1556061|6.08|-49.84|94
2026-10-11 19:24:57|russ2000_2_0190|CYRX|60|202006|202006|-178|202706|198200|0|0|203.63|47.43|166.79|47.61|10.07|14.99|-95.81|0.88|-12.87|-1.65|0|0|-650.09|-15.65|3.21|4|9.3|17.45|0.65|1.53|0|0|14865007|208217900|19571200|1740993200|1932199496|1874625467|54784959|48.97|205.49|122
2026-10-11 19:24:57|russ2000_2_0191|DBI|65|202006|202006|59|200506|202003|57.34|5.6|0.76|0.21|0.81|0.14|2.62|0.97|0.07|0.97|7.47|10.87|4.05|15.65|10.41|-30.61|5.95|5|8.35|12.42|1.06|2.73|0|0|223162871|206720000|1130143000|578275500|392718777|391731060|11486319|5.43|-68.28|15800
2026-10-11 19:24:57|russ2000_2_0192|DCPH|16|202006|202006|-178|202706|198200|0|0|0|0|0|0|5.01|4.51|0|0|-22.83|-18.55|0|0|-45.92|-49.35|0|0|5.12|7.42|1.92|1.62|0|0|326797143|610336000|29663000|2183134400|2778863100|2770840955|17950325|49.55|51.15|258
2026-10-11 19:24:57|russ2000_2_0193|DFIN|22|202006|202006|16|201609|202009|20.79|18.58|1.01|0.89|0.56|0.53|3.62|1.67|2.32|1.3|-1.89|6.14|0|0|6.75|3.97|7.06|8|3.16|2.58|1.94|2.14|0|0|26294737|37400000|87000000|765258100|466264000|454240000|4029669|13.36|7.59|2900
2026-10-11 19:24:58|russ2000_2_0194|DLTH|24|202006|202006|20|201509|202009|27.46|25.83|1.49|0.77|1.41|0.63|5.81|2.35|0.32|0.63|0|0|0|0|17.87|5.95|8.95|10|9.87|6.76|0.48|1.83|0|0|8402009|19005000|296579000|484736500|398393524|393882300|4583314|12.14|40.67|3004
2026-10-11 19:24:58|russ2000_2_0195|DNLI|15|202006|202006|-178|202706|198200|0|0|43.11|134.33|50|129.25|4.58|8.26|0|0|-3.27|-7.57|0|0|-24.96|-45.8|0|0|8.43|7.65|1.74|1.52|0|0|411635923|549581000|76934000|3600636400|4150217386|3677925741|20698283|34.79|133.88|276
2026-10-11 19:24:58|russ2000_2_0196|DOMO|14|202006|202006|-178|202706|198200|0|0|4.31|5.99|4.15|5.69|15.51|34.71|-1.95|-1.41|-17.37|-0|0|0|-127.75|-175.88|7.67|9|9.57|9.92|2.53|4.47|0|0|129978545|83354000|24265000|1141682300|1121957430|1111608330|21617594|38.33|139.86|802
2026-10-11 19:24:58|russ2000_2_0197|DOVA|0|||-178|202706|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2026-10-11 19:24:58|russ2000_2_0198|DRRX|82|202006|202006|4|201203|201303|5.34|7.39|15.27|6.4|16.2|6.89|10.76|10.21|0.76|0.57|-4.92|-2.38|0|0|-52.67|-4.14|3.95|9|3.6|4.63|1.73|1.59|0|0|44197099|51145000|5848000|320403200|351230880|365159520|1855480|1.76|-17.76|93
2026-10-11 19:24:58|russ2000_2_0199|DS|74|202006|202006|57|200212|201703|3.73|4.04|20.72|0.73|0.62|0.32|1.7|24.53|2.79|5.93|483.11|2.09|205.25|0|-4.96|-73.19|7|9|4.16|3.08|2.04|1.52|0|0|248029577|15623000|382091000|192116500|77966384|77849688|1087220|1.16|-72.45|4658
2026-10-11 19:24:58|russ2000_2_0200|DSKE|19|202006|202006|4|201712|201812|34.29|4.65|0.85|0.58|0.28|0.21|2.13|6.21|2.19|5.62|-21.27|1.2|0|0|-8.96|-35.07|3.33|4|2.07|2.37|0.79|3.12|0|0|56397714|157300000|500900000|925041700|341760672|338834496|1627531|5.28|101.53|5946
2026-10-11 19:24:59|russ2000_2_0201|DWSN|103|202006|202006|63|199803|201312|24.62|59.35|1.39|0.09|1.73|0.31|24.26|0.39|0.43|0.02|0|0|0|0|-0.28|-1.22|3.52|10|1.41|0.25|0.12|2.56|0|0|15895915|31828000|52364000|12532600|42731598|43093389|44590|1.83|-13.27|455
2026-10-11 19:24:59|russ2000_2_0202|DZSI|77|202006|202006|24|201309|201909|168.27|157.17|0.91|0.86|0.86|0.78|1.51|2.14|0.31|0.58|-1.83|-0.15|0|0|-18.53|-14.79|4.72|8|1.12|1.33|2.68|3.05|0|0|47047858|37971000|26652000|228841200|209769070|209477170|570653|9.73|3.18|750
2026-10-11 19:24:59|russ2000_2_0203|ECOR|14|202006|202006|-178|202706|198200|0|0|108.48|21.17|594.43|19.05|2.62|3.68|0.01|0.07|-14.75|-19.56|0|0|-172.61|-113.71|1.11|2|3.17|2.12|1.91|1.19|0|0|44937318|18860300|1536000|60215600|67150123|63419724|1356494|1.73|-21|51
2026-10-11 19:24:59|russ2000_2_0204|EDIT|23|202006|202006|-178|202706|198200|0|0|88.03|37.1|93.48|47.2|5.28|4.24|0.01|0|-9.31|-17.44|0|0|-60.6|-49.75|0|0|12.01|16.82|3.2|1.71|0|0|300721143|598720000|41464000|1212088700|1805972688|1609464588|22632803|29.08|29.15|208
2026-10-11 19:24:59|russ2000_2_0205|EEX|18|202006|202006|7|201703|201812|42.65|9|4.43|1.91|2.88|0.63|1.57|0.43|1.4|1.59|8.02|16.07|5.73|14.71|-8.04|-62.42|3.77|3|1.08|0.88|1.21|2.28|0|0|31767733|218600000|22000000|433049700|142906000|142940000|340908|2|-79.03|548
2026-10-11 19:24:59|russ2000_2_0206|EGAN|84|202006|202006|45|200906|202009|165.55|60.26|10.7|5.07|8.4|5.91|39.15|12.64|-1.18|0|-1.54|0|0|0|-30.82|24.82|5.59|10|2.63|1.45|2.15|0.77|0|0|15143952|46609000|3675000|368965200|415574194|430495455|4005301|13.445|71.48|522
2026-10-11 19:25:00|russ2000_2_0207|EGLE|62|202006|202006|54|200603|201909|76.19|86.49|12.37|2.18|8.2|0.59|3.08|0.38|1.16|1.15|-12.07|-84.11|0.83|0|-3.33|-4.33|1.24|1|7.82|6.34|2.38|1.42|0|0|57606711|98532100|868319100|600679000|180192775|168249223|636033|16.37|-39.39|974
2026-10-11 19:25:00|russ2000_2_0208|EGRX|31|202006|202006|21|201503|202006|183.9|282.47|8.13|2.61|8.62|3.19|22.98|2.91|0.12|0.2|-1.59|1.41|0|0|8.7|-1.89|7.15|9|14.07|17.57|1.9|0.27|0|0|81144775|108213000|2118000|472126000|544440000|572290200|8225525|41.88|-25.78|108
2026-10-11 19:25:00|russ2000_2_0209|EIDX|14|202006|202006|-178|202706|198200|0|0|0|0|0|0|7.95|13.05|0|0|0|0|0|0|0|0|0|0|5.36|5.05|-0.45|0.03|0|0|139813545|174821000|5098000|1790693600|1950063866|1934864442|3733118|50.53|40.48|64
2026-10-11 19:25:00|russ2000_2_0210|ELF|20|202006|202006|12|201709|202009|90.84|59.1|3.99|3.52|3.27|3.26|5.54|3.75|0.95|0.54|-1.06|0.77|0|0|3.84|4.17|7|8|8.91|6.43|2|2.04|0|0|29993444|54224000|16146000|1012642200|933547167|937803559|12133312|18.41|1.27|217
2026-10-11 19:25:00|russ2000_2_0211|ELOX|82|202006|202006|-178|202706|198200|0|0|1045.48|521.9|751.98|675.58|11.49|5|0.34|0|0|0|0|0|-125.04|-54.51|1|1|0.89|3.53|3.7|2.99|0|0|8515202|37116000|843000|78285400|101542309|101527129|122890|2.53|-50.75|29
2026-10-11 19:25:00|russ2000_2_0212|ELVT|21|202006|202006|10|201803|202009|156.62|6.44|0.94|0.53|0.31|0.14|3.86|0.56|8.85|2.81|-7.57|47.03|0|0|-0|2.51|6.89|8|1.99|1.24|2.01|4.26|0|0|70548040|167735000|45972000|358542800|90735552|91825488|630171|2.16|-51.68|695
2026-10-11 19:25:00|russ2000_2_0213|EML|146|202006|202006|131|198712|202009|18.09|12.27|0.69|0.81|0.65|0.5|1.41|1.18|0.27|0.94|2.3|-9.38|2.8|2|8.46|5.46|3.17|6|0.52|0.67|0.49|1.14|0|0|8737521|20012000|51092100|197888500|121757952|121929728|179856|19.52|-21.35|1399
2026-10-11 19:25:01|russ2000_2_0214|ENFC|0|||-178|202706|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2026-10-11 19:25:01|russ2000_2_0215|EOLS|15|202006|202006|-178|202706|198200|0|0|3.11|2.75|2.8|2.41|6.35|2.95|2.45|2.13|-46.87|-41.16|0|0|-64.34|-58.72|4.5|5|10.6|10.16|3.56|1.61|0|0|76109917|84754000|5160000|136487800|128581785|128521968|1712335|3.81|-74.97|127
2026-10-11 19:25:01|russ2000_2_0216|EPC|82|202006|202006|79|200012|202009|50.65|18.11|1.67|1.17|1.25|0.8|3.02|1.16|1.58|0.92|3.45|-43.46|0.92|0|6.71|3.44|3.8|7|4.68|7.22|0.81|0.58|0|0|371686585|511900000|366300000|2234319600|1489972638|1497132000|13180668|27.42|-15.16|6000
2026-10-11 19:25:01|russ2000_2_0217|EPRT|14|202006|202006|9|201806|202009|45.69|29.55|16.14|16.86|9.9|10.12|1.35|1.42|1.26|0.59|-22.34|-26.46|5.07|5.02|1.87|2.69|2.11|3|3.84|4.85|1.07|1.71|0|0|60010909|100839000|0|2621482400|1916420392|1694305048|19988741|18.32|-20.03|27
2026-10-11 19:25:01|russ2000_2_0218|EQ|13|202006|202006|-178|202706|198200|0|0|0|0|0|0|2.03|4.52|0|0|0|0|0|0|0|0|0|0|1.02|2.16|1.13|2.57|0|0|44637211|42606000|81000|107203800|102266326|102086879|2910217|5.77|51.84|22
2026-10-11 19:25:01|russ2000_2_0219|EQBK|25|202009|202009|20|201509|202009|18.83|10.25|4.93|-2.51|3.56|1.46|1.27|0.45|0.98|0.64|1.88|23.62|0|0|2.7|-9.24|0|0|1.64|0.98|0.74|1.17|2185448913|3133618000|236703217|864609000|86087000|-378980800|209879955|212520852|619127|14.13|-42.19|607
2026-10-11 19:25:02|russ2000_2_0220|ERI|0|||-178|202706|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2026-10-11 19:25:02|russ2000_2_0221|ESQ|18|202006|202006|13|201706|202009|22.24|8.88|-0.71|-2.61|4.44|2.33|1.72|0.95|0|0|-5.97|0.44|0|0|9.34|11.57|0|0|0.92|0.97|1.19|1.29|537295733|724926000|179448000|237053000|2887000|-127160100|112260020|110830180|261699|14.65|-39.52|86
2026-10-11 19:25:02|russ2000_2_0222|ESSA|59|202006|202006|54|200703|202009|32.22|8.15|6.36|-0.68|3.63|2.28|0.92|0.64|1.88|1.49|9.04|13.91|2.14|3.51|1.29|2.99|0|0|1.3|0.49|0.4|0.34|884554107|1484835000|238630179|466072000|14286000|-39211500|137443416|128669178|197705|12.54|-24.05|262
2026-10-11 19:25:02|russ2000_2_0223|ESTE|83|202006|202006|81|200006|202009|11.55|7.62|3.75|4.83|2.57|0.45|1.85|0.48|0.11|0.48|-2.39|-4.71|0|0|12.38|0.97|2.52|2|0.96|2.96|1.32|3.24|0|0|5844607|1810000|999765000|818453900|178316460|81811468|468944|2.74|-36.99|69
2026-10-11 19:25:02|russ2000_2_0224|ESXB|56|202006|202006|54|200703|202009|28.17|8.16|2.43|-2.36|4.45|2.05|0.95|0.69|0.48|0.42|0.47|4.13|1.61|4.44|0.66|6.53|0|0|0.28|0.66|0.68|1.54|991491184|1363649000|166583305|312193000|34712000|-131130300|115573052|116591440|246657|5.18|-41.3|243
2026-10-11 19:25:02|russ2000_2_0225|ETSY|26|202006|202006|12|201709|202009|87.72|101.01|7.09|13.66|7.84|13.89|13.26|29.77|0.5|1.53|-2.69|0.55|0|0|2.3|13.81|7.48|9|6.5|6.68|0.07|2.31|0|0|457166043|1043183000|126187000|15364363100|14681696138|16563097840|591910109|123.23|99.79|1292
2026-10-11 19:25:02|russ2000_2_0226|EVBG|20|202006|202006|-178|202706|198200|0|0|11.83|18.63|11.51|18.46|20.34|18.79|0.8|1.88|-3.86|-1.45|0|0|-35.21|-13.66|7.19|6|7.25|12.44|0.66|0.26|0|0|171247000|483152000|7214000|4357303700|4383795360|4376023440|54401464|127.2|107.61|948
2026-10-11 19:25:03|russ2000_2_0227|EVBN|82|202006|202006|77|200106|202009|14.18|10.71|1.7|-1.45|2.41|1.65|1.33|0.75|0.64|0.39|0.79|-2.72|3.24|5.16|6.82|5.36|0|0|0.22|0.5|0.5|1.24|598237383|1809103000|71172229|284646000|22552000|-101705700|120980250|117981000|167645|22.5|-39.32|315
2026-10-11 19:25:03|russ2000_2_0228|EVH|26|202006|202006|4|201506|201606|1.95|2.9|3.29|1.38|2.49|1.15|1.42|1.7|0.13|0.46|-17.07|-29.95|0|0|2.53|-41.89|3.43|6|11.72|11.71|1.35|3.08|0|0|151711348|99106000|154668000|1301677200|1098975734|1097588140|14788507|12.86|77.38|3400
2026-10-11 19:25:03|russ2000_2_0229|EVI|111|202006|202006|82|200003|202009|41.14|486.64|0.84|1.34|0.91|1.34|3.17|3.53|0.15|0.32|5.37|1.29|0.82|0|13.25|0.65|4.19|8|1.33|8.94|0.19|1.46|0|0|2725484|9789000|13303000|329530800|311609795|316453200|393802|26.11|-23.95|493
2026-10-11 19:25:03|russ2000_2_0230|EVLO|14|202006|202006|-178|202706|198200|0|0|0|0|0|0|2.65|3.51|0|0|0|0|0|0|0|0|0|0|4.25|3.76|0.52|1.42|0|0|109981818|90173000|19618000|172772900|243139882|171983815|811797|5.27|-13.61|98
2026-10-11 19:25:03|russ2000_2_0231|EVOP|14|202006|202006|-178|202706|198200|0|0|1.44|2.55|1.66|2.11|9.36|13.7|-1.81|-1.94|-29.78|1.84|0|0|-16.55|-41.94|5.44|6|7.09|3.7|1.21|2.37|0|0|268705818|390745000|111657000|1165406400|1030636355|1028760180|7750692|24.85|-11.63|2400
2026-10-11 19:25:03|russ2000_2_0232|EVRI|61|202006|202006|56|200603|202003|31.73|15.32|1.68|3.71|0.93|1.59|4.34|9.98|-0.74|-61.97|-1.84|-27.64|0|0|1.23|-6.95|4.05|6|3.16|9.22|1.7|4.04|0|0|101572767|257430000|122778000|1599916600|706473020|703958940|21821005|8.27|-9.05|1400
2026-10-11 19:25:04|russ2000_2_0233|EXTN|26|202006|202006|15|201512|201909|40.77|69.74|0.85|0.62|0.54|0.15|1.12|0.41|0.66|1.4|-1.03|8.15|0|0|-4.32|-15.61|3.57|3|1.55|2.4|1.09|1.06|0|0|30873565|27051000|830716000|597991400|141235188|139740780|1242132|4.26|-67.85|3600
2026-10-11 19:25:04|russ2000_2_0234|EYE|16|202006|202006|11|201709|202006|139.58|97.81|2.04|2.24|1.67|2.02|4.31|3.78|1.28|0.79|-2.63|-0.05|0|0|2.18|-2.06|8|8|5.77|10.54|1.77|2.33|0|0|73491786|256292000|681648000|3498701800|3106431450|3102954750|25413977|38.63|58.87|11781
2026-10-11 19:25:04|russ2000_2_0235|FATE|32|202006|202006|-178|202706|198200|0|0|101.79|218.62|102.62|222.04|5.36|7.22|-0.39|0|-18.35|-14.52|0|0|-65.36|-42.75|0|0|5.38|16.01|2.31|1.03|0|0|109330133|533409000|84161000|2888247600|3420006680|3124601240|34638978|39.4|154.69|178
2026-10-11 19:25:04|russ2000_2_0236|FBIO|40|202006|202006|-178|202706|198200|0|0|9.78|7.03|8.97|5.54|5.58|5.68|3.41|1.51|-56.61|-44.28|0|0|-44.34|-30.87|2.11|4|5.49|2.46|1.56|1.7|0|0|94746583|183278000|33035000|319930100|335841870|267346950|6936075|3.9|184.67|93
2026-10-11 19:25:04|russ2000_2_0237|FBK|20|202006|202006|16|201609|202009|17.09|11.63|1.38|0.05|3.04|1.88|1.77|1.45|0.37|0.41|-0.29|-1.24|1.11|1.39|8.45|6.47|0|0|1.87|1.66|1.33|1.77|3854765833|5952801000|785286778|1430392000|131085000|20175600|806379632|816560768|5923008|25.12|-33.1|1399
2026-10-11 19:25:04|russ2000_2_0238|FBM|19|202006|202006|11|201712|202009|84.57|14.59|0.65|0.54|0.31|0.33|1.72|1.57|1.92|1.11|-32.1|-20.82|0|0|3.05|4.76|7.57|9|1.87|4.8|1.3|1.78|0|0|22806688|31122000|275485000|1120772100|634259676|636116696|2558009|14.68|1.83|3500
2026-10-11 19:25:04|russ2000_2_0239|FBMS|82|202006|202006|71|200212|202009|19.37|8.15|-0.04|-5.72|2.48|2.44|1.28|0.72|0.81|0.13|-2.93|1.86|1.18|1.81|4.22|7.35|0|0|0.59|1.26|0.1|1.42|775522329|4216890000|196771239|1466330000|125053000|-964070200|450210240|450824316|1332333|21.03|-35.21|697
2026-10-11 19:25:05|russ2000_2_0240|FCBP|23|202009|202009|11|201712|202009|15.71|6.45|2.1|1.06|3.56|1.86|1.3|0.59|0.34|0.57|2.42|12.62|4.08|7.52|6.71|6.26|0|0|1.06|0.69|0.65|1.08|969703174|1559912000|167649013|219535000|2341000|58165300|156390824|156390824|238105|13.36|-37.66|180
2026-10-11 19:25:05|russ2000_2_0241|FCCO|87|202009|202009|83|199912|202009|16.47|10.67|0.49|-5.68|2.59|2.16|1.11|0.79|0.73|0|1.27|8.69|2.09|3.41|3.76|6.8|0|0|0.39|1.47|0.54|0.39|492245169|1173551000|118080388|388857000|37852000|-274626000|102877517|102722368|157783|13.73|-27.61|242
2026-10-11 19:25:05|russ2000_2_0242|FCCY|76|202006|202006|73|200206|202009|14.23|7.69|2.32|0.95|2.63|1.77|1.3|0.64|0.95|0.71|-1.02|-10.68|1.63|3.09|5.14|4.91|0|0|0.22|0.47|0.59|0.92|587389288|1409392000|74146017|181650000|31973000|58060900|119971060|120313868|191377|11.74|-36.97|227
2026-10-11 19:25:05|russ2000_2_0243|FCPT|24|202006|202006|20|201509|202009|293.45|23.96|20.43|15.51|15.66|10.85|12.33|2.6|0.82|1.08|1.85|0.65|4.45|4.76|9.49|5.41|2.8|3|2.82|4.44|0.43|1.41|0|0|44376682|5098000|5632000|2549560900|1803348376|1804307312|14263713|25.64|-8.46|361
2026-10-11 19:25:05|russ2000_2_0244|FDBC|82|202006|202006|79|200012|202009|17.99|20.93|0.64|-3.63|3.29|4.31|1.28|1.55|1.3|1|7.11|-8.57|3.52|2.29|4.31|4.86|0|0|1.75|2|0.17|-0.48|531313522|1433689000|81550933|557871000|35980000|-165675400|243364642|225285120|205874|48.89|-23.31|189
2026-10-11 19:25:05|russ2000_2_0245|FENC|79|202006|202006|16|201112|201512|9.43|14.33|8612093.67|76063946.67|11518297.75|62274480|9.38|4.06|0.01|0|0|0|0|0|0|0|0|0|1.16|5.5|-1.23|0.16|0|0|8992532|38729000|0|107828700|156192960|144100880|3651174|6.16|24.7|4
2026-10-11 19:25:06|russ2000_2_0246|FFWM|30|202006|202006|24|201409|202009|18.2|9.25|3.63|0.36|3.51|2.81|1.6|0.92|2.09|1.2|0.76|2.71|2|2.37|3.02|4.7|0|0|1.46|1.32|1.36|1.99|2904714407|5647841000|680362333|1275586000|8188000|75403600|586376442|588834936|2244729|13.14|-13.89|485
2026-10-11 19:25:06|russ2000_2_0247|FG|0|||-178|202706|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2026-10-11 19:25:06|russ2000_2_0248|FGBI|50|202006|202006|20|201509|202009|12.67|6.96|-3.41|-5.84|2.86|1.51|1.26|0.66|0.22|0.63|0.44|-8.25|3.21|5.28|7.59|6.98|0|0|0.65|0.52|0.68|0.48|1301109064|2120998000|342766447|686903000|58680000|-455265900|116505948|116505948|93662|11.96|-35.86|457
2026-10-11 19:25:06|russ2000_2_0249|FIT|26|202006|202006|6|201506|201612|58.13|16.27|1.29|1.1|1.52|1.43|3.34|4.36|0.11|0|-2.79|-0.42|0|0|-15.69|-48.34|7.24|7|15.9|21.03|0.68|-0.08|0|0|586784826|448231000|144131000|1429070300|1877301312|1864389120|22295119|6.96|64.38|1762
2026-10-11 19:25:06|russ2000_2_0250|FIXX|14|202006|202006|-178|202706|198200|0|0|211|128.39|285.8|220.82|3.43|2.49|0|0|-15.38|-3.27|0|0|-44.05|-50.91|0|0|6.6|9.79|0.06|-0.46|0|0|219234145|206643000|47157000|272668900|497995861|497965019|4661371|11.015|-40.88|197
2026-10-11 19:25:06|russ2000_2_0251|FLNT|47|202006|202006|46|200803|201909|107.24|27.3|6.3|0.75|4.27|0.68|21.22|0.91|0.14|0.22|-5.1|3.33|0|0|-53.19|-1.01|3.42|7|1.36|0.64|0.98|4.19|0|0|9267400|20218000|11629000|221410500|189205648|195093664|1291196|2.48|-6.96|192
2026-10-11 19:25:06|russ2000_2_0252|FLOW|26|202006|202006|17|201509|201912|67.24|88.93|1.25|1.4|0.91|1.36|1.62|1.81|0.89|0.73|1.21|0.97|0|0|-2.53|-12.58|4.48|5|1.68|2.25|2|1.54|0|0|245239130|657100000|225100000|1881845400|1759708160|1761407200|8605338|41.44|7.52|5000
2026-10-11 19:25:07|russ2000_2_0253|FMAO|87|202009|202009|64|200409|202009|11.34|12.76|0.02|-0.72|3.59|3.46|1.3|0.95|0.23|0.07|4.01|4.03|2.84|3.16|7.85|7|0|0|2.9|2.07|0.01|0.15|765193238|1518873000|134334732|310093000|26776000|-47476000|229311285|226563750|185369|20.55|-21.83|371
2026-10-11 19:25:07|russ2000_2_0254|FMBH|86|202006|202006|83|199912|202009|14.78|9.52|1.19|-2.31|3.2|2.35|1.53|0.76|0.52|0.22|1.97|4.65|1.88|3.21|6.96|6.68|0|0|0.9|1.24|0.25|1.03|1247549422|3385827000|282815723|949249000|74884000|-409334000|417034026|416577807|608039|24.93|-27.93|828
2026-10-11 19:25:07|russ2000_2_0255|FMNB|82|202006|202006|79|200012|202009|16.69|7.93|3.11|-0.83|3.67|2.55|1.5|0.92|1.01|0.24|3.21|9.99|3.9|3.96|5.12|9.69|0|0|0.9|1.21|0.39|0.91|942269012|2439485000|180905610|497748000|25596000|-111318600|306314426|307399252|623815|10.87|-23.26|450
2026-10-11 19:25:07|russ2000_2_0256|FNKO|16|202006|202006|11|201709|202006|56.7|34|1.5|0.82|0.67|0.3|3.83|1.31|1.45|1.11|0|0|0|0|2.02|-1.92|7|7|5.77|7.5|2.54|2.63|0|0|18071357|41127000|120616000|549501800|282673550|200039001|3574872|5.71|-71.86|763
2026-10-11 19:25:07|russ2000_2_0257|FNWB|30|202006|202006|23|201412|202009|31.5|12.64|-1.17|-4.16|4.45|1.95|1.04|0.58|0.7|0.64|8.29|12.45|1.27|1.92|1.39|2.58|0|0|0.92|1.08|0.73|1.21|807875423|1170325000|289637115|413861000|14188000|-202988200|102869380|92763866|186435|9.86|-43.37|197
2026-10-11 19:25:07|russ2000_2_0258|FOCS|14|202006|202006|4|201909|202009|121.93|136.63|3.41|2.96|1.65|1.35|4.43|4.52|1.38|2.56|-7.8|-1.81|0|0|-3.75|0.57|6.56|7|2.6|3.45|1.71|0.96|0|0|68190818|35329000|244208000|3866223000|2281783962|2407379499|12043141|32.79|37.77|3400
2026-10-11 19:25:08|russ2000_2_0259|FOLD|62|202006|202006|-178|202706|198200|0|0|57.77|15.35|55.33|15.89|4.54|10.09|0.2|0.42|-13.72|0.1|0|0|-66.55|-46.71|2.76|6|8.77|11.53|1.65|0.74|0|0|199324504|309590000|70894000|3484177800|3635791104|3632264064|24162109|14.08|74.58|584
2026-10-11 19:25:08|russ2000_2_0260|FONR|128|202006|202006|113|199206|202009|26.86|21.45|2.43|1.51|2.32|1.92|3.73|1.15|0.79|0.01|0|0|0|0|-37.5|6.64|3.43|6|0.75|2.17|0.83|2|0|0|12858929|36834200|54082400|129229900|137288088|137283912|477779|20.88|1.02|424
2026-10-11 19:25:08|russ2000_2_0261|FPI|30|202006|202006|15|201512|201909|154.16|72.33|24.8|15.82|7.79|3.62|1.14|0.69|0.59|1.21|-11.98|6.82|4.84|3.03|0.53|0.87|1.16|2|6.39|8.44|0.59|0.27|0|0|27228226|11598000|163000|852745900|195332940|194257800|1109269|6.6|1.38|13
2026-10-11 19:25:08|russ2000_2_0262|FRAC|0|||-178|202706|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2026-10-11 19:25:08|russ2000_2_0263|FRBA|18|202006|202006|15|201612|202009|17.16|9.12|4.22|0.86|3.75|1.83|1.2|0.54|0.68|0.59|-1.72|4.23|1.13|1.94|4.3|3.78|0|0|0.89|0.72|0.57|1.28|1348074667|1923266000|117263400|198074000|11320000|58158400|120527586|121231844|175181|6.14|-42.91|209
2026-10-11 19:25:08|russ2000_2_0264|FRTA|21|202006|202006|16|201609|202009|87.88|29.13|1.23|1.14|0.44|0.45|5.07|5.63|10.1|7.98|0.21|3.81|0|0|-1.13|2.16|3.47|5|5.71|3.12|3.68|2.73|0|0|47147059|52506000|504418000|1801254200|714012587|733053810|10097936|10.91|59.04|4578
2026-10-11 19:25:08|russ2000_2_0265|FSB|0|||-178|202706|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2026-10-11 19:25:09|russ2000_2_0266|FSBW|39|202006|202006|33|201206|202009|11.31|6.23|0.88|0.14|2.23|1.78|1.18|0.8|0.42|0.77|-1.53|0.68|1.19|2.01|8.25|8.84|0|0|0.51|0.55|0.77|1.36|649779944|1606872000|103420736|312759000|33070000|22326200|167125650|169495724|377901|39.37|-20.03|452
2026-10-11 19:25:09|russ2000_2_0267|FSCT|0|||-178|202706|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2026-10-11 19:25:09|russ2000_2_0268|FSFG|53|202006|202006|43|200912|202009|11.89|4.79|1|2.67|2.3|0.81|0.84|0.79|1.14|3.46|-4.76|-59.22|1.3|1.35|3.12|5.57|0|0|0.32|0.93|0.4|1.07|518795039|982870000|137765922|233863000|24093000|371986800|112826750|112423000|165300|47.5|-19.15|473
2026-10-11 19:25:09|russ2000_2_0269|FTSI|18|202006|202006|6|201803|201909|7.07|10.33|0.9|0.51|0.49|0.04|13.91|1.21|3.37|-24.03|18.29|36.79|0|0|-4.16|-17.9|5.4|2|2.8|2.88|2.09|2.7|0|0|183025000|192500000|224800000|260364600|18564105|18557550|1273771|3.45|-92.59|1250
2026-10-11 19:25:09|russ2000_2_0270|FTSV|0|||-178|202706|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2026-10-11 19:25:09|russ2000_2_0271|FUNC|118|202006|202006|112|199209|202009|14.01|6.95|2.89|-1.25|2.27|1.25|1.27|0.65|1.42|0.81|5.71|6.35|3.02|4.43|5.75|5.18|0|0|0.37|0.87|0.53|1.12|816625548|1351568000|100241435|263280000|40839000|-81746400|80589590|80687680|215738|11.54|-49.27|319
2026-10-11 19:25:10|russ2000_2_0272|FVCB|30|202006|202006|16|201609|202009|19.89|10|3.58|-0.7|5.15|2.66|1.76|0.7|0.18|0.27|-4.41|1.14|0|0|6.55|6.65|0|0|0.6|0.84|0.71|0.19|837876792|1519036000|133259988|212420000|13542000|-36195100|126698840|130885600|89853|9.4|-46.26|124
2026-10-11 19:25:10|russ2000_2_0273|GATX|147|202009|202009|143|198412|202009|14.72|11.89|3.78|5.48|1.31|1.78|1.55|1.16|3.43|2.69|1.35|2.98|3.32|2.88|2.93|2.77|1.7|3|8.21|18.98|1.15|0.55|0|0|137586260|459800000|7208500000|6967950000|2231250000|2256750000|13364658|63.75|-17.77|2165
2026-10-11 19:25:10|russ2000_2_0274|GBT|26|202006|202006|-178|202706|198200|0|0|0|0|0|0|5.46|6.6|0.14|0.15|0|0|0|0|0|0|0|0|11.71|15.1|3.32|2|0|0|324001826|540730000|91248000|2806643700|3272008850|3260575945|40404461|53.35|-2.02|352
2026-10-11 19:25:10|russ2000_2_0275|GCBC|88|202006|202006|85|199906|202009|19.25|9.91|3.19|-1.14|4.34|3.46|1.79|1.43|0.35|0.2|2.85|0.95|2.91|2.07|7.72|12.7|0|0|0.2|0.2|0.38|0.48|492322164|1501075000|58418435|271242000|13658000|-61017200|193850118|193852395|67578|22.77|-20.86|186
2026-10-11 19:25:10|russ2000_2_0276|GCP|23|202006|202006|19|201512|202009|77.54|65.06|1.98|1.66|1.76|1.62|3.46|2.97|-1.18|0.69|-1.01|0.08|0|0|17.63|2.54|6.26|7|3.46|1.61|0.8|1.09|0|0|284038095|318200000|276900000|1507297700|1522250156|1520694000|6876148|20.86|11.13|2000
2026-10-11 19:25:10|russ2000_2_0277|GDEN|86|202006|202006|75|199912|201809|115.32|300.13|12.89|1.86|14.76|0.48|1.01|2.03|0.6|6.3|0|0|0|0|-2.38|-8.89|3.85|5|3.71|2.24|1.13|3.43|0|0|56329291|86159000|1206338000|1443307900|382205160|381498480|3287240|13.59|-6.11|8000
2026-10-11 19:25:11|russ2000_2_0278|GEFB|0|||-178|202706|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2026-10-11 19:25:11|russ2000_2_0279|GENC|137|202006|202006|77|200106|202009|45.06|27.9|0.55|0.58|1.53|2.01|2.76|1.06|1.98|0|0|0|0|0|9.13|3.91|1.8|4|0.41|0.72|0.49|0.56|0|0|44892861|124239000|8391000|46945700|162713068|163969660|179883|11.14|-4.33|334
2026-10-11 19:25:11|russ2000_2_0280|GH|12|202006|202006|-178|202706|198200|0|0|36.7|39.59|37.49|40.98|8.97|9.99|0|0|-6.27|-4.51|0|0|-18.32|-13.9|3.88|5|3.07|2.36|0.41|0.68|0|0|469122300|937831000|95498000|10197357300|11101117716|10732109580|93642991|111.78|75.12|622
2026-10-11 19:25:11|russ2000_2_0281|GKOS|26|202006|202006|14|201609|202003|429|128.31|10.41|9.78|10.56|10.86|16.06|3.44|0.33|0.28|-9.2|-8.79|0|0|-13.89|-13.96|8.29|6|9.47|14.91|1.61|1.8|0|0|121345348|394940000|90371000|2066138700|2270713500|2259754950|29766410|50.97|-16.67|600
2026-10-11 19:25:11|russ2000_2_0282|GLYC|32|202006|202006|-178|202706|198200|0|0|56.49|69.8|4.12|4.96|8.42|1.01|0|0|-15.31|0|0|0|-43.29|-30.6|0|0|6.25|4.22|2.9|2.07|0|0|98277693|149844600|3381800|-3329800|143414129|134469991|757456|3.07|-28.77|57
2026-10-11 19:25:11|russ2000_2_0283|GMRE|35|202006|202006|9|201806|202009|150.94|159.78|18.45|14.3|5.58|6.41|1.65|1.78|-13.81|1.1|-40.7|-24.57|50.97|6.18|-1.33|1.11|2.31|3|3.48|1.79|-14.01|0.96|0|0|5827294|8392000|3044000|1181976300|628564680|617040360|4483554|13.59|13.7|4
2026-10-11 19:25:12|russ2000_2_0284|GMS|25|202006|202006|18|201603|202009|28.16|41.24|0.73|0.6|0.41|0.32|1.97|1.5|1.59|1.53|-6.74|1.93|0|0|3.39|1.46|7.8|9|1.96|2.73|1.8|1.77|0|0|40044727|139709000|412425000|1927049600|1020738160|1028966640|7374736|23.92|-16.57|5913
2026-10-11 19:25:12|russ2000_2_0285|GNK|62|202006|202006|1|201903|201906|22.08|23.44|5.42|1.67|1.38|0.74|0.81|0.34|1.07|0.58|0|0|0|0|-0.76|-10.7|1.34|1|1.8|1.53|0.16|0.43|0|0|152020607|127722000|1124121000|638102200|282998186|283669093|1037520|6.77|-29.86|1255
2026-10-11 19:25:12|russ2000_2_0286|GNL|29|202006|202006|19|201512|202009|384.95|66.25|11.66|10.06|5.72|4.51|1.06|0.89|0.99|1.28|1.02|-0.36|10.87|11.73|0.29|1.07|1.96|3|2.9|1.33|1.16|1.37|0|0|153947808|316824000|49450000|3164435400|1422773340|1432632930|5947927|15.9|-18.46|1
2026-10-11 19:25:12|russ2000_2_0287|GNTY|19|202009|202009|14|201703|202009|17.78|11.31|1.44|-0.57|3.96|2.64|1.56|1.04|0.4|0.47|4.38|3.72|2.33|3.05|6.51|6.96|0|0|0.86|1.36|0.22|1.04|1860545313|2223082000|311456125|460958000|55468000|-61046700|268221962|268817566|302248|24.41|-18.63|469
2026-10-11 19:25:12|russ2000_2_0288|GOLF|22|202006|202006|16|201609|202009|26.43|42.53|1.45|1.95|1.13|1.67|2.53|2.73|0.88|0.58|2.57|2.83|1.55|1.8|6.07|4.21|7.47|8|4.9|3.32|0.77|0.7|0|0|59920105|111029000|223305000|2908912300|2454045963|2483610384|6889511|33.17|25.98|5213
2026-10-11 19:25:12|russ2000_2_0289|GOSS|11|202006|202006|-178|202706|198200|0|0|0|0|0|0|2.44|2.13|0|0|0|0|0|0|0|0|0|0|6.4|13.69|0.89|1.51|0|0|358384667|600364000|16049000|462370200|893179966|826504759|5277834|12.41|-26.09|171
2026-10-11 19:25:13|russ2000_2_0290|GPMT|18|202006|202006|12|201706|202006|14.26|25.31|17.01|15.78|9.45|3.59|0.91|0.41|1.05|1.44|-17.93|27.33|14.82|23.7|3.64|-0.16|0|0|5.63|7.06|0.96|1.92|0|0|114158267|68511000|0|1714994500|391404159|391072347|6298754|7.09|-62.17|
2026-10-11 19:25:13|russ2000_2_0291|GRBK|54|202006|202006|23|201412|202009|13.98|9.83|1.01|1.13|0.56|0.92|1.57|1.41|1.54|0.39|-0.28|-0.2|0|0|-0.96|10.31|3.24|6|2.45|1.35|2.4|1.28|0|0|23921720|43162000|7067000|1000305100|813630114|814113520|5791009|16.06|53.68|460
2026-10-11 19:25:13|russ2000_2_0292|GRIF|94|202006|202006|84|199903|202003|106.28|46.36|5.2|11.66|3.83|7.32|1.27|2.7|0.6|1.5|-0.12|-9.37|1.09|0.98|0.71|-1.7|1.56|3|0.65|0.86|0.53|0.99|0|0|14349883|27767000|942000|431452200|297008250|271897500|225788|52.5|41.89|32
2026-10-11 19:25:13|russ2000_2_0293|GRTS|12|202006|202006|-178|202706|198200|0|0|35.01|2.24|56.93|26.68|2.22|1.04|0|0|-32.09|-6.07|0|0|-65.77|-78.37|0|0|6.96|6.2|1.19|1.18|0|0|117241000|91913000|48490000|8122100|99939980|98728930|987279|2.65|-69.31|176
2026-10-11 19:25:13|russ2000_2_0294|GSHD|14|202006|202006|5|201906|202009|190.06|247.4|22.12|37.45|11.41|16.89|842.38|2679.82|4.36|70.52|0|0|0|0|-14.65|12.73|0|0|4.33|3.5|0.62|1.39|0|0|16733673|54318000|12349000|3194708600|3183628553|1554030730|14372243|86.59|75.46|595
2026-10-11 19:25:13|russ2000_2_0295|GTHX|18|202006|202006|-178|202706|198200|0|0|0|0|0|0|6.52|2.22|0.1|0.1|0|0|0|0|0|0|0|0|7.3|18.03|1.47|1.96|0|0|220056300|234267000|11708000|238320000|451915808|450411504|8755712|11.92|-49.3|104
2026-10-11 19:25:14|russ2000_2_0296|GTXI|0|||-178|202706|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2026-10-11 19:25:14|russ2000_2_0297|GWRS|23|202006|202006|18|201603|202009|81.42|220|9.22|9.45|6.02|6.59|10.49|7.15|5.87|3.36|-0.33|-2.2|2.75|2.62|3.84|0.72|2.58|3|0.6|0.41|0.26|0.76|0|0|13099143|15477000|233891000|347399500|248451500|248226000|238673|11|-8.41|75
2026-10-11 19:25:14|russ2000_2_0298|HARP|11|202006|202006|-178|202706|198200|0|0|35.15|26.32|46.13|42.7|3.91|5.94|0|0|-15.49|0|0|0|-113.02|-57.83|0|0|1.19|3.5|0.9|0.91|0|0|109249667|171620000|17641000|255539200|426314779|424090788|9205708|16.99|24.38|76
2026-10-11 19:25:14|russ2000_2_0299|HBB|16|202006|202006|12|201709|202009|14.16|9.3|0.56|0.53|0.44|0.46|5.59|4.44|1.48|0.68|4.95|11.72|2.12|1.88|9.74|15|7.45|8|2.18|3.06|0.79|2.62|0|0|3601769|1616000|23064000|305769300|265102920|265608100|1202205|19.43|20.28|680
2026-10-11 19:25:14|russ2000_2_0300|HBCP|54|202006|202006|48|200809|202009|18.49|12.36|1.63|-2.33|3.27|2.17|1.11|0.71|0.38|0.13|3.02|11.78|1.82|3.59|4.75|4.89|0|0|1.13|1.06|0.36|0.87|1017040427|2266704000|179808143|491626000|45967000|-234768300|219490128|213710400|378321|24.48|-41.1|143
2026-10-11 19:25:14|russ2000_2_0301|HBIO|82|202006|202006|55|200109|201506|58.15|601.23|1.28|1.51|1.32|1.14|1.34|1.41|0.2|0.57|-0.76|2.29|0|0|-0.85|-6.31|4.59|8|1.74|3.48|1.13|1.44|0|0|14624108|2629000|12387000|148191400|121418776|120789520|323556|3.14|0.66|505
2026-10-11 19:25:14|russ2000_2_0302|HBMD|38|202006|202006|34|201112|202006|32|12.46|3.31|1.23|2.39|1.95|1.11|0.59|1|0.97|-14.47|0.94|0|0|2.42|-2.55|0|0|0.7|0.98|0.17|1.01|878830657|1830674000|127779629|335959000|42434000|104436800|167505515|167505515|290391|8.95|-46.2|307
2026-10-11 19:25:15|russ2000_2_0303|HCHC|96|202006|202006|4|201809|201909|1.08|0.91|-0.6|-1.95|0.14|0.06|2.94|0.38|2.14|1.92|-19.32|7.81|0|0|-5.87|-9.73|2.45|1|4.7|8.23|1.73|2.57|0|0|600503021|4320100000|220200000|-3510675600|120624435|119595000|713631|2.55|4.08|3728
2026-10-11 19:25:15|russ2000_2_0304|HIFS|126|202006|202006|104|199409|202009|11.8|10.27|8.57|7.18|4.01|5.16|1.53|1.48|2.56|1.46|0|0|1.85|0.91|4.3|4.83|0|0|0.39|0.93|0.5|1.1|615091780|2054288000|102369872|221863000|15358000|560283500|393189600|400384000|461104|184|-3.48|90
2026-10-11 19:25:15|russ2000_2_0305|HIIQ|0|||-178|202706|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2026-10-11 19:25:15|russ2000_2_0306|HLI|25|202006|202006|21|201506|202009|19.66|20.44|2.5|3.16|2.69|3.42|3.08|3.24|0.03|0|0.12|-1.94|2.2|2.17|16.44|18.84|5.92|7|1.12|1.61|0.92|0.33|0|0|243000000|516332000|195304000|3538016000|4033083520|3876990744|21338739|58.04|29.99|1491
2026-10-11 19:25:15|russ2000_2_0307|HLNE|20|202006|202006|14|201703|202009|253.06|34.38|9.52|12.2|4.78|6.64|22.64|19.02|0.37|0.45|-6.25|-8.11|1.8|1.82|9.12|18.5|7.87|8|2|2.51|0.97|0.99|0|0|59759588|71091000|17363000|3405397600|3336127575|1925342650|22530470|63.25|1.14|400
2026-10-11 19:25:15|russ2000_2_0308|HOFT|81|202006|202006|76|200103|202003|19.55|9.44|0.66|0.48|0.66|0.57|1.51|1.32|0.12|0.11|4.37|3.74|2.33|2.37|7.24|-6.29|4.62|7|3.46|4.68|0.69|1.12|0|0|27156951|82210000|66258000|250087400|305097400|304147980|2075340|25.66|27.42|1251
2026-10-11 19:25:16|russ2000_2_0309|HOME|26|202006|202006|14|201606|201912|35.7|9.31|1.68|0.91|1.2|0.67|2.02|2.78|1.07|1.07|-2.02|5.79|0|0|-2.86|-44.14|4.48|4|8.2|13.61|1.58|4.34|0|0|12171348|32405000|1964740000|1289228700|952548436|952524692|58289495|14.84|46.89|6289
2026-10-11 19:25:16|russ2000_2_0310|HONE|22|202006|202006|17|201606|202009|80.45|15.84|6.51|1.64|5.64|2.07|2.31|0.68|0.84|0.55|0|0|0|0|1.73|2.79|0|0|1.06|1.85|0.41|1.08|2306977737|3308674000|295966632|511682000|47797000|334765100|465591460|433967297|2030606|7.97|-20.85|675
2026-10-11 19:25:16|russ2000_2_0311|HOPE|83|202009|202009|79|200012|202009|15.93|6.57|3.3|-3.39|3.5|1.96|1.77|0.48|0.72|0.25|-1.8|23.16|1.72|7.88|7.41|4.41|0|0|3.64|2.19|1.32|1.62|4442938557|14008356000|763053228|2690124000|49552000|-1706498700|970062496|972234616|6987449|7.87|-46.28|1474
2026-10-11 19:25:16|russ2000_2_0312|HPR|72|202006|202006|56|200512|201912|74.74|2.61|3.83|2.31|2.24|0.14|1.58|22.72|6.33|364.7|-13.54|-207.87|0|0|-4.18|-77.46|1.85|1|12.09|6.19|2.21|4.75|0|0|83907485|2736000|787856000|844052500|64923683|63907472|1025076|0.3016|-84.22|155
2026-10-11 19:25:16|russ2000_2_0313|HRI|24|202009|202009|17|201606|202009|15.07|24.6|1.87|1.64|0.69|0.64|2.94|1.68|3.97|2.69|-7.27|3.25|0|0|2.8|2.76|3.11|4|3.56|1.99|3.55|2.65|0|0|32931818|53800000|2875200000|2948412000|1156612000|1168495000|5293482|39.61|-14.84|5100
2026-10-11 19:25:16|russ2000_2_0314|HSDT|28|202006|202006|-178|202706|198200|0|0|16.7|18.99|17.82|18.88|355.5|2.73|0|0|-34.08|-46.33|0|0|-152.13|-243.79|1.25|1|5.06|2.13|-0.78|2.97|0|0|7047568|5264000|595000|12181800|17445777|15709030|78519|0.3867|-77.12|19
2026-10-11 19:25:16|russ2000_2_0315|HSKA|94|202006|202006|55|200603|201912|80.06|207.04|2.11|6.41|2|5.34|6.5|3.38|0.98|0.19|0|0|0|0|-9.08|-5.83|4.36|6|1.46|4.31|1.43|2.26|0|0|11606330|79189000|39861000|905679900|910505308|848726960|4881708|96.71|42.64|386
2026-10-11 19:25:17|russ2000_2_0316|HUD|15|202006|202006|5|201812|202003|58.64|33.07|0.89|0.79|0.68|0.5|2.35|1.74|1.05|1.35|-0.77|0.58|0|0|-1.55|-13.2|8.64|8|1.07|4.33|1.26|2.37|0|0|239776923|204500000|1467100000|1101928800|702528800|707225600|23588261|7.6|-38.06|10140
2026-10-11 19:25:17|russ2000_2_0317|HWC|127|202009|202009|116|199106|202006|16.08|13.43|2.06|-1.97|3.13|1.25|1.59|0.47|0.23|0.68|2.92|12.76|2.58|6|9.39|-0.95|0|0|2.81|1.62|0.66|1.68|8049386569|27030659000|1072377203|779057000|495249000|-2551496900|1624093020|1628528418|9310300|18.81|-50.88|4196
2026-10-11 19:25:17|russ2000_2_0318|ICBK|27|202006|202006|23|201412|202009|13.94|20.89|2.22|0.6|3.33|2.48|1.18|0.75|0.85|1.53|-1.65|-9.43|1.02|1.37|4.79|2.13|0|0|0.81|1.16|0.56|0.96|940984560|1073053000|189572760|354403000|14314000|30541400|120873792|123873264|106239|18.96|-1.1|174
2026-10-11 19:25:17|russ2000_2_0319|ICHR|19|202006|202006|15|201612|202009|102.8|25.83|0.96|0.82|0.84|0.64|2.62|2.09|0.69|0.86|-0.14|-0.34|0|0|12.85|4.69|5.13|5|13.32|6.44|3.15|1.95|0|0|46742882|56969000|57650000|645198200|496257300|500553900|6758717|21.7|-10.81|1715
2026-10-11 19:25:17|russ2000_2_0320|IEA|18|202006|202006|-178|202706|198200|0|0|0.33|0.24|0.1|0.1|1.3|1.31|-2.76|-4|-37.51|-2.81|0|0|3.32|5.77|4.43|7|1.26|0.47|0.6|1.69|0|0|29482800|59392000|176473000|381236900|124717355|237871480|2470182|5.95|39.73|2650
2026-10-11 19:25:17|russ2000_2_0321|IESC|83|202006|202006|56|200609|202009|88.54|18.24|0.27|0.54|0.32|0.57|1.44|2.44|0.5|0|1.3|2.21|0|0|-5.42|14.11|4.25|9|2.04|1.43|1.59|1.43|0|0|29859193|35830000|57814000|624720600|660244390|658666479|2138250|31.37|68.52|5389
2026-10-11 19:25:18|russ2000_2_0322|IIIV|13|202006|202006|-178|202706|198200|0|0|2.77|4.37|1.15|1.7|10.26|7.31|1.53|1.26|-4.12|-0.6|0|0|-2.22|-0.24|7.33|7|2.22|3.61|1.3|1.98|0|0|1884091|9136000|5506000|962589800|776467800|375187225|6288862|25.25|25.5|542
2026-10-11 19:25:18|russ2000_2_0323|IIN|144|202006|202006|114|199012|201906|44.1|36.5|0.8|0.83|0.74|1.09|1.82|1.25|0.4|0|0.29|0|1.17|0|-0.29|-4.24|3.18|6|1.01|4.99|1.14|1.05|0|0|5704635|26977000|17852000|83198800|108816120|108170580|398904|12.18|-37.35|780
2026-10-11 19:25:18|russ2000_2_0324|IIPR|16|202006|202006|10|201803|202009|108.71|44.64|30.65|33.24|25.12|23.53|2.35|2.83|0.13|0.14|-28.91|-39.68|2.88|3.41|2.87|5.52|2.33|3|11.26|8.25|0.9|0.77|0|0|137239929|373429000|1091000|2365315700|2322171350|2201188800|54626382|124.75|34.36|15
2026-10-11 19:25:18|russ2000_2_0325|ILPT|15|202006|202006|11|201712|202009|20.5|28.04|12.04|11.28|7.44|5.59|1.53|1.43|0.93|1.38|-7.09|-2.88|6.44|6.04|4.18|2.08|2.55|3|3.18|1.3|0.94|0.85|0|0|17497545|33256000|130153000|2848372300|1415048320|1412474700|6607349|21.7|2.92|
2026-10-11 19:25:18|russ2000_2_0326|IMAX|106|202006|202006|97|199512|202003|91.53|11.22|4.43|2.97|3.95|3.17|6.59|1.6|-1.35|0.68|0.26|-0.5|0|0|-0.15|-6.75|2.93|3|8.89|6.46|1.61|2.56|0|0|73758321|318986000|287220000|756847900|703934504|703343680|11936287|11.96|-45.51|673
2026-10-11 19:25:18|russ2000_2_0327|IMH|102|202006|202006|33|200909|201712|16.34|5.91|53.61|6.43|1.01|3.44|1.42|1.97|90.05|4.57|5655.54|225.77|0|0|-0.75|-13.33|1|1|4.58|0.38|0.6|0.68|0|0|53310929|43002000|15803000|49040900|29509561|29509700|92839|1.39|-85.35|530
2026-10-11 19:25:19|russ2000_2_0328|IMUX|32|202006|202006|-178|202706|198200|0|0|0|0|0|0|3.99|4.9|0|0|0|0|0|0|0|0|0|0|6|5.13|2.75|2.1|0|0|53169600|48607000|1117000|337167700|278709746|236399520|12440146|18.62|73.39|26
2026-10-11 19:25:19|russ2000_2_0329|INBK|50|202009|202009|58|200603|202009|12.12|5.67|0.65|-4.46|2.27|1.73|0.92|0.47|1.38|1.84|-21.41|5.49|1.09|1.69|3.12|2.86|0|0|1.19|1.31|0.38|0.82|1298589470|3372391000|346280613|1016764000|31262000|-359780600|139462538|139072636|594686|14.23|-33|231
2026-10-11 19:25:19|russ2000_2_0330|INNT|0|||-178|202706|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2026-10-11 19:25:19|russ2000_2_0331|INSP|14|202006|202006|-178|202706|198200|0|0|21.43|39.86|19.98|39.08|10.16|14.81|0.82|0.11|-8.43|-5.36|0|0|-23.95|-30.73|7.22|8|5.03|6.5|1.14|1.39|0|0|134693364|242559000|3731000|3240625900|3452229455|3392634165|45567469|129.05|111.49|239
2026-10-11 19:25:19|russ2000_2_0332|INST|0|||-178|202706|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2026-10-11 19:25:19|russ2000_2_0333|INSW|22|202006|202006|16|201609|202009|10.67|4.12|3.41|1.9|1.73|0.9|0.51|0.37|0.57|0.56|0|0|0|0|-2.42|5.97|1.47|3|3.42|5.65|-0.03|-0.05|0|0|118678158|128063000|1313864000|873644300|405485262|414990702|3133394|14.49|-24.29|1666
2026-10-11 19:25:19|russ2000_2_0334|INVA|65|202006|202006|17|201606|202009|17.7|5.01|126.59|3.5|118.72|3.96|32.24|2.29|-0.45|0.83|5.74|0.02|2.03|0|-142.65|30.95|2|2|11.84|11.04|1.74|0.87|0|0|229722723|417146000|37000|1047372500|1177161120|1318257450|9999190|11.61|1.93|5
2026-10-11 19:25:20|russ2000_2_0335|IOTS|0|||-178|202706|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2026-10-11 19:25:20|russ2000_2_0336|IOVA|50|202006|202006|1|201303|201306|0.85|0.84|0|0|0|0|50.58|6.24|0|0|0|0|0|0|0|0|0|0|8.15|8.82|3.32|-0.16|0|0|114597818|771879000|26206000|3958240400|4729844040|4301132600|34259807|32.3|79.54|148
2026-10-11 19:25:20|russ2000_2_0337|IRMD|30|202006|202006|25|201406|202009|63.25|48.88|6.7|5.82|8.21|7.15|6.7|4.44|0|0|-0.28|0.64|0|0|18.36|9.88|7.96|9|4.84|2.02|1.69|0.36|0|0|26272278|47783800|5064300|211352100|258105448|255536624|869460|21.16|-1.21|114
2026-10-11 19:25:20|russ2000_2_0338|IRT|44|202006|202006|29|201306|202009|1930.88|36.4|10.47|10.14|4.01|4.92|1.37|1.71|50.33|1.65|-20.13|0.13|7.5|5.97|0.23|1.8|1.82|2|3.04|9.49|0.74|1.41|0|0|12255712|11652000|0|2049598600|1046889155|1050776545|6698349|11.05|-19.8|444
2026-10-11 19:25:20|russ2000_2_0339|IRTC|20|202006|202006|-178|202706|198200|0|0|13.38|29.76|12.98|27.62|24.26|56.76|0.32|0.3|-1.85|-3.81|0|0|-45.85|-43.74|8.63|9|11.22|10.05|1.43|1.69|0|0|85716444|114926000|117957000|6614161900|6740020974|6347910228|82679993|233.58|221.29|997
2026-10-11 19:25:20|russ2000_2_0340|ISTR|30|202006|202006|25|201406|202009|19.2|10.65|2.31|-0.46|3.45|1.78|1.2|0.59|0.94|0.88|-6.07|-11.02|0.62|1.85|3.51|2.98|0|0|0.72|0.72|0.36|1.19|1055188741|1889588000|204759074|377850000|56767000|-35499100|140811600|141358479|255311|12.99|-44.98|336
2026-10-11 19:25:20|russ2000_2_0341|ITGR|80|202006|202006|77|200106|202009|52.34|26.56|2.39|2.24|1.85|1.62|2.02|1.62|0.83|0.82|-2.57|-0.47|0|0|3.46|3.64|2.74|4|5.89|2.83|1.25|1.28|0|0|52224363|206244000|294973000|2617609500|1919695560|1936058760|16857076|58.44|-28.98|8400
2026-10-11 19:25:21|russ2000_2_0342|ITI|139|202006|202006|127|198812|202009|73.6|26.19|1.05|1.21|0.94|1.45|2.24|2.31|0.55|0|-4.67|-13.81|0|0|-10.73|9.78|3.6|9|0.83|1.19|0.91|1.7|0|0|7355065|34471000|14134000|140282200|167083200|170178700|868018|4.1|-28.63|440
2026-10-11 19:25:21|russ2000_2_0343|ITIC|146|202006|202006|135|198612|202009|14.92|9.82|1.32|0.55|1.8|1.37|1.45|1.32|0.01|0|3.01|7.98|0.66|1.24|11.4|14|0|0|0.31|0.9|0.66|0.82|1333333|1600000|62106513|156547000|14318000|106307400|246073520|246463700|1059178|130.06|-18.76|402
2026-10-11 19:25:21|russ2000_2_0344|JAG|0|||-178|202706|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2026-10-11 19:25:21|russ2000_2_0345|JAX|24|202006|202006|18|201509|202003|27.22|6.43|0.69|0.43|0.64|0.37|1.36|0.74|0.18|0.24|1.47|1.13|0|0|3.02|-15.8|7.74|7|1.13|1.04|0.54|2.01|0|0|10056286|17315000|177860000|87786800|78060840|76414000|742356|5.2|-55.63|4200
2026-10-11 19:25:21|russ2000_2_0346|JCAP|22|202006|202006|15|201606|202003|14.2|9.37|23.05|18.1|16.05|8.14|1.12|1.08|0.12|0.5|-18.87|-11.01|7.55|6.76|6.92|-4.58|1.8|2|4.16|1.97|0.74|1.89|0|0|32146545|15459000|137000|863331500|399427427|396108466|4434140|17.17|-13.2|16
2026-10-11 19:25:21|russ2000_2_0347|JELD|22|202006|202006|13|201706|202009|57.36|46.89|0.97|0.87|0.64|0.55|8.98|2.74|-1.11|2.12|-2.49|-2.06|0|0|7.78|2|5.82|6|2.27|1.25|2.42|2.76|0|0|155434158|457655000|1049752000|3577037300|2272504580|2281115180|11978869|22.6|15.38|23300
2026-10-11 19:25:22|russ2000_2_0348|JILL|21|202006|202006|9|201703|201906|10.45|3.75|0.67|0.5|0.35|0.05|1.87|0.67|1|-5.35|0|0|0|0|-7.33|-46.44|8.71|9|6.54|4.32|2.79|0.27|0|0|31217250|31762000|267038000|257933200|24543158|24514519|2849280|0.5476|-71.03|3748
2026-10-11 19:25:22|russ2000_2_0349|JNCE|19|202006|202006|4|201909|202009|7|13.16|1.02|0.92|3.31|1.68|2.17|2.21|0|0|-7.1|0|0|0|-8.36|66.37|0|0|5.61|4.64|4.24|0.15|0|0|187543176|127205000|25162000|154039000|280014300|279915660|19076806|8.22|140.35|130
2026-10-11 19:25:22|russ2000_2_0350|KALA|18|202006|202006|-178|202706|198200|0|0|63.38|67.83|59.99|68.44|3.5|3.45|1.19|0.56|-20.15|-24.99|0|0|-66.28|-59.46|1|1|6.55|11.64|0.73|-1.21|0|0|106864533|184559000|31793000|331693000|442739830|441731927|8152492|7.93|97.11|136
2026-10-11 19:25:22|russ2000_2_0351|KDMN|22|202006|202006|-178|202706|198200|0|0|111.12|43.42|96.72|47.56|5.36|5.6|1.1|0.02|-27.5|-15.82|0|0|-3456.33|-87.35|2.76|2|6.04|18.1|1.66|0.99|0|0|81370632|182295000|19779000|500861000|636481212|604187892|9147139|3.72|46.9|115
2026-10-11 19:25:22|russ2000_2_0352|KIDS|19|202006|202006|-178|202706|198200|0|0|8.76|11.57|7.36|10.49|6.76|3.74|-0.05|0.09|-5.59|-15.22|0|0|-19.32|-12.93|8.07|7|5.4|13.58|0.61|1.22|0|0|33158375|113054000|24131000|805790300|897460480|805854672|6826322|45.92|30.23|94
2026-10-11 19:25:22|russ2000_2_0353|KINS|82|202006|202006|66|200209|201903|16.94|52.64|1.29|-0.68|1.53|0.47|2.37|0.7|0.69|0.33|-4.7|6.75|2.76|3.48|3.29|-0.96|3|3|0.34|0.33|0.34|1.07|0|0|47816879|185620200|7361800|-93212600|62846889|63227972|152476|5.89|-31.25|97
2026-10-11 19:25:22|russ2000_2_0354|KLXE|14|202006|202006|4|201806|201906|65.83|113.53|0.87|0.51|0.66|0.06|1.15|0.35|0.93|2.44|-7.06|2|0|0|-16.94|-74.06|4.33|1|11.07|7.98|3.17|4.9|0|0|104427273|98500000|234100000|179766200|34866225|20750000|588570|4.15|-90.4|1370
2026-10-11 19:25:23|russ2000_2_0355|KNSA|14|202006|202006|-178|202706|198200|0|0|0|0|0|0|3.8|4.15|0|0|0|0|0|0|0|0|0|0|2.05|4.86|-0.54|0.6|0|0|257611727|252398000|6533000|787684500|1040082460|887244012|5459435|15.32|80.02|137
2026-10-11 19:25:23|russ2000_2_0356|KNSL|22|202006|202006|17|201606|202009|38.43|63.79|3.26|8.03|6.18|10.83|5.03|8.85|0.06|0.07|-0.42|-1.88|0.41|0.2|14.39|16.17|0|0|2.7|3.34|0.32|0.91|54605000|36497000|596530316|956340000|42390000|3115559600|4154584212|4229859960|22310917|186.28|84.09|275
2026-10-11 19:25:23|russ2000_2_0357|KOD|12|202006|202006|-178|202706|198200|0|0|0|0|0|0|6.52|8.56|0|0|0|0|0|0|0|0|0|0|4.42|8.29|1.68|1.67|0|0|150413500|417134000|2697000|2230281300|2644733070|2662661858|16157487|59.21|311.75|48
2026-10-11 19:25:23|russ2000_2_0358|KREF|18|202006|202006|14|201703|202009|17.75|22.05|32.15|38.51|11.85|7.23|1.06|0.95|2.18|4.03|-27.22|-16.51|9.15|10.41|2.82|0.83|0|0|2.27|3.42|0.33|1.02|0|0|126235667|127250000|0|5021404700|917827756|918037814|3959736|16.54|-15.36|
2026-10-11 19:25:23|russ2000_2_0359|KURA|22|202006|202006|-178|202706|198200|0|0|0|0|0|0|4.06|5.03|0|0|0|0|0|0|0|0|0|0|4.28|5.32|4.31|1.93|0|0|141724550|338869000|8760000|1388079700|1717331590|1577388150|22493440|30.55|78|71
2026-10-11 19:25:23|russ2000_2_0360|KZR|14|202006|202006|-178|202706|198200|0|0|0|0|0|0|2.48|1.41|0|0|0|0|0|0|0|0|0|0|3.92|3.23|0.56|-0.45|0|0|97774273|157471000|7478000|66409500|221801712|207815080|1074269|4.84|47.56|40
2026-10-11 19:25:23|russ2000_2_0361|LAND|36|202006|202006|27|201212|201909|246.24|59.45|21.03|15.26|9.83|6.06|2.09|1.09|1.97|1.61|-12.55|-5.86|4.73|3.56|0.16|0.65|1.84|2|2.6|1.63|0.87|0.71|0|0|10594338|24779000|30179400|796151700|334405794|322562610|1898941|15.06|26.66|
2026-10-11 19:25:24|russ2000_2_0362|LASR|14|202006|202006|6|201806|201912|979.59|3447.92|3.89|4.44|4.18|4.86|5.71|4.32|0.08|0.07|-7.66|-0.34|0|0|0.94|-11.58|5.67|5|5.27|4.83|2.54|2.73|0|0|117362273|120899000|52429000|807642600|912198000|896395960|6253738|23.48|49.94|1100
2026-10-11 19:25:24|russ2000_2_0363|LAUR|25|202006|202006|14|201612|202006|16.69|2.61|1.54|1.26|0.82|0.92|1.77|1.22|4.06|0.69|2.19|20.23|0|0|6.65|-5.83|2.15|3|1.44|3.48|0.78|1.31|0|0|442190429|629551000|1600049000|3736599600|2789065600|2787857120|15529666|13.28|-19.88|50000
2026-10-11 19:25:24|russ2000_2_0364|LAWS|142|202006|202006|123|198912|202009|47.28|26.03|1.01|1.04|1.06|1.11|2.39|3.11|0.04|0.01|3.22|2.95|1.65|0|7.31|12.61|4.44|10|0.85|0.67|0.95|1.84|0|0|12057719|10012000|24379000|362211400|369573622|381496940|772881|41.03|5.94|1770
2026-10-11 19:25:24|russ2000_2_0365|LBC|15|202006|202006|11|201712|202009|11.23|10.74|8.43|5.35|4.61|3.18|1.03|0.68|2.15|1.87|7.69|14.79|2.13|2.75|3|2.41|0|0|0.4|0.43|1.02|0.72|4721670615|5383519000|682091231|805521000|19262000|718615300|433206583|434596770|348837|8.27|-26.3|285
2026-10-11 19:25:24|russ2000_2_0366|LBRT|19|202006|202006|10|201712|202006|12.11|15.88|0.99|0.72|0.78|0.55|3.63|1.7|0.37|0.2|5.04|3.67|3.45|2.5|7.62|-5.12|4.87|2|5.3|4.92|2.97|3.79|0|0|56525294|124504000|720726000|1059488600|902339464|665503080|7912733|7.99|-26.22|2571
2026-10-11 19:25:24|russ2000_2_0367|LCII|143|202006|202006|142|198503|202009|48.97|24.86|0.76|1.43|0.67|1.13|2.49|3.22|0.51|0.86|2.09|-0.59|2.54|2.59|13.05|8.08|3.83|7|3.2|2.71|1.16|1.87|0|0|15493524|62272000|463904000|3289018600|2673193500|2680527510|15206131|106.29|15.72|10500
2026-10-11 19:25:25|russ2000_2_0368|LCNB|83|202009|202009|79|200012|202009|13.98|9.64|1.04|0.19|3.46|2.77|1.49|0.8|0.19|0.13|3.6|6.92|4.22|5.33|9.11|7.11|0|0|0.66|0.75|0.24|1.13|751843651|1430394000|130595614|182421000|41038000|29130500|174768984|174920408|174543|13.52|-22.65|332
2026-10-11 19:25:25|russ2000_2_0369|LEGH|11|202006|202006|7|201812|202009|12.18|10.86|2.1|2.17|1.96|1.96|1.49|1.39|0.18|0.16|-9.19|-1.15|0|0|11.88|12.22|5.57|6|1.03|0.28|0.94|1.53|0|0|1925000|1024000|24728000|367460300|330949296|331080624|448516|13.68|-15.56|800
2026-10-11 19:25:25|russ2000_2_0370|LEVL|14|202006|202006|10|201803|202009|13.78|7.72|1.06|0.52|2.95|1.49|1.22|0.64|1.06|2.77|-16.61|-54.69|0.84|1.22|5.24|3.81|0|0|1.07|0.34|0.93|0.77|1233275000|1821351000|286136182|581284000|15882000|40147200|116014500|115815000|94037|15|-35.32|253
2026-10-11 19:25:25|russ2000_2_0371|LEXEA|0|||-178|202706|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2026-10-11 19:25:25|russ2000_2_0372|LILA|25|202006|202006|-178|202706|198200|0|0|2.82|2.51|0.8|0.4|0.96|0.6|8.6|3.51|-7.47|-23.11|0|0|-3.36|-4.19|4.67|5|0.85|0.39|1.49|1.15|0|0|651104545|1752400000|4155400000|9349771300|1502513925|1506014400|2670456|8.25|-48.63|10000
2026-10-11 19:25:25|russ2000_2_0373|LILAK|25|202006|202006|-178|202706|198200|0|0|2.82|2.51|0.79|0.4|0.96|0.6|8.6|3.51|-7.58|-23.8|0|0|-3.36|-4.19|0|0|2.5|3.28|1.58|1.19|0|0|651104545|1752400000|4155400000|9329734400|1482480406|1485934208|13254580|8.14|-49.89|10000
2026-10-11 19:25:25|russ2000_2_0374|LIND|34|202006|202006|16|201603|202003|142.1|14.76|2.29|2.94|1.93|1.65|3.51|5.09|1.77|4.78|-0.87|-9.57|0|0|1.06|-10.38|6.12|5|1.09|3.54|0.69|4.22|0|0|78306319|80897000|500971000|748171100|427785072|426782928|5346446|8.58|-50.09|650
2026-10-11 19:25:26|russ2000_2_0375|LITE|26|202006|202006|16|201609|202009|189.29|42.88|2.61|3.1|2.7|3.45|3.9|3.15|0.3|0.64|-0.68|2.34|0|0|2.39|5.12|5.82|6|9.19|9.34|1.47|0.56|0|0|530670833|1553800000|471700000|5196712400|5630212359|5767353000|110037745|74.61|41.33|5473
2026-10-11 19:25:26|russ2000_2_0376|LIVN|109|202006|202006|58|200306|201712|51.65|68.31|13.83|2.53|13.9|2.11|12.68|1.58|0.44|0.49|-2.06|-3.69|0|0|-15.83|-8.81|4.67|7|6.6|5.2|0.71|1.36|0|0|61825005|232549000|236784000|2524768100|2200244112|2197703310|23349818|45.21|-38.73|4000
2026-10-11 19:25:26|russ2000_2_0377|LIVX|41|202006|202006|-178|202706|198200|0|0|5.2|4.86|4.86|3.79|105.7|19.93|0.15|-1.54|-4.9|-4.41|0|0|-375.64|-260.08|1.9|4|4.36|9.45|2.52|0.76|0|0|3764370|10391000|3543000|195950300|188963280|156199032|2354944|2.64|28.78|109
2026-10-11 19:25:26|russ2000_2_0378|LJPC|106|202006|202006|-178|202706|198200|0|0|50.85|1.56|71.99|4.86|2.58|33.9|0.04|0|-18.7|-0.55|0|0|-121.63|-917.99|1.42|5|5.62|12.43|2.05|2.1|0|0|44332981|71415000|27619000|61366500|110255158|110123780|1812009|4.03|-54.2|91
2026-10-11 19:25:26|russ2000_2_0379|LKSD|0|||-178|202706|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2026-10-11 19:25:26|russ2000_2_0380|LLEX|0|||-178|202706|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2026-10-11 19:25:26|russ2000_2_0381|LMAT|66|202006|202006|44|200909|202009|38.6|39.95|2.7|6.31|3.05|5.76|3.15|4.29|0.02|0.42|0.05|-1.68|1.24|1.14|6.44|10.38|6.64|8|2.34|10.21|0.56|1.22|0|0|24159083|25050000|32419000|693492200|665188832|672351040|3888031|32.96|-4.6|479
2026-10-11 19:25:27|russ2000_2_0382|LNTH|30|202006|202006|17|201606|202009|20.01|40.1|2.36|2.83|1.55|1.48|13.09|1.64|0.4|0.44|-12.75|0.75|0|0|12.08|2.98|7.28|7|2.44|2.77|1.86|0.8|0|0|57280778|90309000|122903000|940609200|803700240|518914050|4957573|12.03|-49.45|508
2026-10-11 19:25:27|russ2000_2_0383|LOB|27|202009|202009|21|201506|202009|35.75|148.75|2.24|5.07|4.55|3.8|2.45|1.76|0.38|2.99|-17.09|-44.5|0.58|0.47|10.78|2.94|0|0|4.08|3.2|1.27|1.36|2497400875|5706044000|566717750|1381853000|256434000|1393020100|1027790080|1052451368|7011070|25.33|41.16|640
2026-10-11 19:25:27|russ2000_2_0384|LOGC|12|202006|202006|-178|202706|198200|0|0|0|0|0|0|4.53|7.64|0.32|0.34|0|0|0|0|0|0|0|0|0.87|2.05|0.92|0.93|0|0|46646900|36697000|8075000|188030100|288180132|211800080|1418222|9.08|-16|41
2026-10-11 19:25:27|russ2000_2_0385|LOVE|14|202006|202006|-178|202706|198200|0|0|1.59|1.34|1.67|1.54|5.13|4.92|0.01|0|-13.23|0|0|0|-18.07|-12.56|9.56|10|12.23|19.04|2.13|4.04|0|0|37249845|54835300|25741000|347901900|402737140|402318719|11001977|27.71|48.42|781
2026-10-11 19:25:27|russ2000_2_0386|LQDA|14|202006|202006|-178|202706|198200|0|0|77.6|68.14|62.8|53.42|10.77|20.94|-0.41|0.49|-29.12|-53.56|0|0|-274.28|-118.2|3.67|2|2.21|5.25|0.15|0.44|0|0|35367409|23586400|10720000|175234900|139603032|140116680|1385688|4.92|38.2|64
2026-10-11 19:25:27|russ2000_2_0387|LTHM|12|202006|202006|8|201809|202009|30.01|83.63|3.7|4.86|3.41|4.24|2.56|2.3|0.15|0.37|0|0|0|0|16.77|2.28|5.13|3|12.38|18.48|2.26|2.07|0|0|15250000|17200000|545000000|1503376900|1311876852|1311414000|22190912|8.97|34.08|800
2026-10-11 19:25:28|russ2000_2_0388|MARK|56|202006|202006|-178|202706|198200|0|0|35.42|28.19|36.42|18.11|9.38|10.41|-1.72|-0.33|-14.28|-12.02|0|0|-172.04|-549.11|3.36|3|2.83|10.4|2.84|3.38|0|0|7045849|10233000|626000|103634700|123267036|110687360|4370573|1.24|1.36|80
2026-10-11 19:25:28|russ2000_2_0389|MAXR|82|202006|202006|48|200809|202009|27.49|5.78|2.46|2.47|1.79|1.06|3.09|1.75|1.15|2.68|-4.68|14.48|2.55|0.15|8.01|7.63|2.9|4|11.55|13.67|0.46|1.96|0|0|74952007|177000000|993000000|3682083700|1576379000|1610140000|34847647|25.97|236.84|5800
2026-10-11 19:25:28|russ2000_2_0390|MBCN|83|202009|202009|79|200012|202009|13.03|12.38|9.59|-0.52|10|2.75|1.33|0.89|0.66|0.12|2.22|4.56|3.19|3.02|6.49|5.94|0|0|0.65|1.06|0.22|1.28|516943501|1193963000|80923659|159065000|18633000|-24400200|125329665|125480970|159975|19.65|-15.1|194
2026-10-11 19:25:28|russ2000_2_0391|MBIN|16|202006|202006|12|201709|202009|9.15|5.51|0.97|8.01|4.06|2.42|1.67|1.14|0.5|2.49|0|0|1.51|1.57|12.38|10.03|0|0|0.52|0.23|1.17|0.9|4014544714|6908628000|749454000|662843000|29362000|1875192100|566575776|566904933|936824|19.71|19.17|329
2026-10-11 19:25:28|russ2000_2_0392|MBIO|20|202006|202006|-178|202706|198200|0|0|0|0|0|0|3.22|2.52|0|0|0|0|0|0|0|0|0|0|1.66|3.92|1.67|1.14|0|0|55674813|85361000|9308000|105673700|174252108|140921990|4765840|3.13|-3.37|51
2026-10-11 19:25:28|russ2000_2_0393|MBTF|0|||-178|202706|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2026-10-11 19:25:28|russ2000_2_0394|MCB|16|202006|202006|12|201709|202009|15.91|7.31|0.28|-4.86|3.99|1.82|1.43|0.73|0.6|0.54|-3.87|5.17|0|0|6.36|6.56|0|0|0.86|0.66|1.39|1.32|1987344429|3394739000|440072143|1012035000|15065000|-626482300|232254400|234066000|331265|28|-28.81|171
2026-10-11 19:25:29|russ2000_2_0395|MCFT|26|202006|202006|19|201506|202003|25.33|7.25|1.37|1.14|1.16|0.88|20.95|6.57|-2.61|2.22|0|0|0|0|22.92|-13.04|7.95|7|2.29|3.4|1.9|3.12|0|0|9844375|16319000|40481000|406499500|321014421|318833739|6183011|17.01|15.32|884
2026-10-11 19:25:29|russ2000_2_0396|MCRB|26|202006|202006|-178|202706|198200|0|0|13.39|87.49|15.87|70.7|8.69|34.85|-0.07|-0.38|-7.33|-6.74|0|0|-145.74|-474.13|0|0|8.34|5.14|0.82|6.71|0|0|138107087|63940000|26562000|2527189400|2159287932|2106820188|29402104|28.74|631.3|108
2026-10-11 19:25:29|russ2000_2_0397|MCRN|0|||-178|202706|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2026-10-11 19:25:29|russ2000_2_0398|MDGL|63|202006|202006|4|200909|201009|1.57|1.42|77.9|221.03|88.27|276.08|7.87|5.37|0.16|0.49|-9.61|-27.38|0|0|-133.54|-123.6|5.75|4|7.95|15.91|1.69|1.29|0|0|130804140|384380000|1785000|1456150300|1897033728|1896443904|15552188|122.88|40.04|29
2026-10-11 19:25:29|russ2000_2_0399|MEDP|23|202006|202006|16|201609|202009|67.45|39.77|3.45|4.3|3.37|4.78|3.23|5.36|0.3|0|0.34|1.88|0|0|7.82|15.12|4.59|6|3.41|1.95|0.53|1.2|0|0|45253947|160903000|179520000|3795952200|3956855175|4171404000|52514584|111.75|26.35|3400
2026-10-11 19:25:29|russ2000_2_0400|MEET|0|||-178|202706|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2026-10-11 19:25:30|russ2000_2_0401|MESA|13|202006|202006|9|201806|202009|7.61|3.64|1.44|1.29|0.34|0.17|0.61|0.23|2.58|1.71|-27.85|13.87|0|0|2.86|2.27|2.78|2|3.66|3.4|2.27|2.84|0|0|70875182|64934000|1365207000|803311200|104472185|104132050|1168405|2.95|-56.26|3400
2026-10-11 19:25:30|russ2000_2_0402|METC|19|202006|202006|9|201806|202009|12.28|11.67|2.57|0.81|2.76|0.73|1.65|0.85|0.08|0.12|-26.23|-52.76|0|0|6.18|6.42|4.38|5|2.52|0.5|1.17|0.93|0|0|21536841|9759000|183145000|149577200|149176650|149464000|406659|3.5|-13.56|395
2026-10-11 19:25:30|russ2000_2_0403|MFSF|0|||-178|202706|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2026-10-11 19:25:30|russ2000_2_0404|MGEN|30|202006|202006|1|201709|201712|195.8|208.6|14.33|9.1|9.43|11.52|2.89|2.13|0.02|0.42|-41.56|-36.14|0|0|-94.69|-108.98|2.29|1|2|2.77|2.87|2.62|0|0|29278511|30582000|963000|23395600|38804814|38804814|601159|0.7311|-14.5|46
2026-10-11 19:25:30|russ2000_2_0405|MGPI|130|202006|202006|121|199006|202009|30.13|17.06|1.03|1.92|0.97|1.79|2.14|2.75|0.21|0.27|1.84|1.22|1.58|1.15|5.85|13.86|2.28|6|4.29|12.99|1.28|1.31|0|0|6878735|11745000|134506000|719514300|671427170|671570234|4842246|39.74|-20.01|341
2026-10-11 19:25:30|russ2000_2_0406|MGTA|14|202006|202006|-178|202706|198200|0|0|0|0|0|0|3.57|1.89|0|0|0|0|0|0|0|0|0|0|4.05|3.32|2.51|2.25|0|0|134665727|176501000|9070000|151617400|328040160|269360240|1541524|6.8|-33.72|72
2026-10-11 19:25:30|russ2000_2_0407|MGTX|14|202006|202006|-178|202706|198200|0|0|22.16|17.43|33.06|27.81|4.14|2.86|0|0|-17.45|-16.08|0|0|-32.3|-32.67|0|0|2.05|1.05|1.69|0.93|0|0|146994527|194811200|53728000|299873600|494678176|489478828|1532436|13.24|-16.99|168
2026-10-11 19:25:31|russ2000_2_0408|MITK|126|202006|202006|124|198909|202009|75.75|89.11|3.72|4.87|3.94|5.43|11.9|4.5|-3.46|0|-2.97|-0.33|0|0|-32.06|5.49|4.83|9|4.97|2.8|1.28|1.02|0|0|9800542|49219000|9321000|487940500|525942872|540532720|6236831|12.74|32.02|284
2026-10-11 19:25:31|russ2000_2_0409|MJCO|0|||-178|202706|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2026-10-11 19:25:31|russ2000_2_0410|MLNT|0|||-178|202706|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2026-10-11 19:25:31|russ2000_2_0411|MLP|94|202006|202006|87|199803|201912|74.84|86.08|5.99|26.68|4.77|26.53|6.13|10.18|-0.13|0|-24.75|-18.52|0.06|0|2.22|-38.38|2.59|2|1.08|0.67|0.75|0.04|0|0|2034000|340000|19124000|228787000|228213713|227939257|257694|11.83|10.05|11
2026-10-11 19:25:31|russ2000_2_0412|MLVF|55|202006|202006|50|200803|202009|74.52|13.35|3.52|5.12|138089.99|3.01|1.05|0.63|1.11|1.08|-0.26|-4.04|0.31|0|-0.03|2.28|0|0|0.33|0.26|0.43|1.24|601589088|884444000|105457875|91166000|9154000|153977800|90406800|89556192|185081|11.88|-47.12|82
2026-10-11 19:25:31|russ2000_2_0413|MNLO|0|||-178|202706|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2026-10-11 19:25:32|russ2000_2_0414|MNOV|66|202006|202006|-178|202706|198200|0|0|56.93|79.22|145.25|72.41|3.15|2.91|0.18|0|-7.21|-27.76|0|0|-41.9|-20.36|1|1|2.79|7.63|0.97|1.62|0|0|47991914|60440400|32900|146781000|226186996|225308076|1103899|5.11|-33.81|8
2026-10-11 19:25:32|russ2000_2_0415|MOGA|0|||-178|202706|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2026-10-11 19:25:32|russ2000_2_0416|MPB|92|202006|202006|89|199806|202009|16.54|8.38|2.42|4.94|3.63|1.68|1.74|0.61|1.06|1.36|3.65|-22.89|2.85|4.11|5.11|5.37|0|0|0.13|0.38|0.24|0.47|602613217|2326313000|85692011|60309000|39982000|419205800|153032880|153797280|153165|18.2|-31.64|446
2026-10-11 19:25:32|russ2000_2_0417|MRNS|30|202006|202006|-178|202706|198200|0|0|0|0|0|0|4.16|15.37|0|0|0|0|0|0|0|0|0|0|5.18|12.03|2.65|-0.29|0|0|45953581|105896000|2105000|1322751400|1307483290|1067544350|24190140|10.7|91.12|50
2026-10-11 19:25:32|russ2000_2_0418|MRSN|18|202006|202006|-178|202706|198200|0|0|146.01|576.94|119.29|556.26|6.26|4.7|0.02|0.02|-25.03|-10.32|0|0|-104.75|-54.42|0|0|4.7|9.78|1.74|3.01|0|0|113791400|288376000|13510000|976760100|1273257944|1131131484|22150994|18.62|1078.48|83
2026-10-11 19:25:32|russ2000_2_0419|MSBI|22|202006|202006|18|201603|202009|19.92|7.98|1.85|0.02|2.48|1.17|1.2|0.46|1.05|1.36|-0.86|10.23|3.88|8.13|3.8|2.85|0|0|1.85|3.02|1.36|0.88|3541267684|4943107000|726857053|1148206000|103359000|6112200|294744305|299919000|1670609|12.85|-50.67|1010
2026-10-11 19:25:32|russ2000_2_0420|MSGN|47|202006|202006|43|200912|202009|25.48|3.28|6.73|2.1|12.16|0.9|0.72|0.91|-0.72|-1.96|2.72|16.14|0|0|21.77|37.54|5.19|9|6.47|19.03|0.63|1.27|0|0|199070022|196837000|25911000|1437100400|550517060|553919650|5093875|9.65|-41|700
2026-10-11 19:25:33|russ2000_2_0421|MTEM|64|202006|202006|4|201512|201612|0.99|0.77|17.28|21.47|27.49|21.25|6.16|9.38|0.02|0.26|-24.29|-10.49|0|0|-77.23|-130.42|0|0|3.5|2.88|3.52|1.01|0|0|51545844|91006000|29490000|468833800|480678450|480117750|4110837|10.5|100|226
2026-10-11 19:25:33|russ2000_2_0422|MVBF|70|202006|202006|61|200506|202009|32.58|6.95|8.94|-0.59|7.45|1.42|1.8|0.84|0.94|0.18|-4.64|14.19|0.56|2.19|3.67|7.6|0|0|0.71|0.82|0.31|1.24|602942499|1863963000|96231173|312599000|24586000|-79434000|186228304|186903608|316161|15.56|-24.54|494
2026-10-11 19:25:33|russ2000_2_0423|MYOK|24|202006|202006|-178|202706|198200|0|0|59.95|184.49|63.2|188.73|6.31|7.82|0|0|-12.96|-9.24|0|0|-30.25|-21.36|0|0|6.21|10.04|1|2.06|0|0|273496182|918053000|70892000|6191252800|7150295931|6690216618|53364823|134.13|162.08|275
2026-10-11 19:25:33|russ2000_2_0424|NBN|132|202006|202006|122|199003|202009|14.3|7.54|3.4|-0.12|2.01|2.02|0.95|0.95|2.04|0.26|-1.02|7.76|2.01|0.23|3.37|11.3|0|0|0.43|1.95|0.35|2.22|417229795|1012352000|73721976|208575000|9670000|-9348400|144062826|147707160|569278|17.58|-17.01|182
2026-10-11 19:25:33|russ2000_2_0425|NCBS|35|202009|202009|19|201512|202009|15.03|10.62|-0.3|-4.02|3.66|3.19|1.49|1.03|0.3|0|2.2|5.67|0|0|8.52|9.41|0|0|1.98|2.54|0.64|0.85|1862985813|3712808000|450938500|853564000|59896000|-706289600|564654480|581434620|1626871|55.38|-18.89|570
2026-10-11 19:25:33|russ2000_2_0426|NCSM|18|202006|202006|6|201706|201812|7905.51|27.16|2.55|0.21|2.52|0.16|1.64|0.33|0.16|0.25|-4.3|3.96|0|0|-30.14|-37.65|5.38|8|2.75|0.5|2.07|1.82|0|0|24044600|31259000|30792000|36561000|27977503|28060167|34116|0.593|-70.3|395
2026-10-11 19:25:33|russ2000_2_0427|NE|0|||-178|202706|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2026-10-11 19:25:34|russ2000_2_0428|NEO|83|202006|202006|68|200306|202006|653.35|972|4.92|9.74|4.41|9.72|30.25|6.22|-0.05|0.25|-5|-4.36|0|0|1193.85|-0.84|5.26|6|4.92|3.63|0.67|0.64|0|0|17966410|295281000|131523000|3718873700|3848432448|3760940820|20823334|34.86|62.59|1700
2026-10-11 19:25:34|russ2000_2_0429|NEOS|26|202006|202006|-178|202706|198200|0|0|22.58|0.86|21.36|0.45|13.41|56.86|-1.34|-2.33|-25.63|8.29|0|0|-71.16|-51.11|3.71|9|6.65|4.49|1.31|1.81|0|0|46123000|12679000|9428000|53070100|28007146|28004219|92882|0.5629|-65.18|213
2026-10-11 19:25:34|russ2000_2_0430|NERV|30|202006|202006|-178|202706|198200|0|0|0|0|0|0|3.56|2.32|0|0|0|0|0|0|0|0|0|0|4.53|8.59|1.42|1.32|0|0|62464911|35248400|191300|97019300|130469808|129292701|2415686|3.21|-61.78|13
2026-10-11 19:25:34|russ2000_2_0431|NEXT|22|202006|202006|-178|202706|198200|0|0|0|0|0|0|5|4.23|0|0|0|0|0|0|0|0|0|0|0.33|1.22|0.16|-0.05|0|0|27224413|37579000|151055000|311112200|314900000|314599840|2987722|2.68|-47.74|74
2026-10-11 19:25:34|russ2000_2_0432|NGVT|24|202006|202006|18|201603|202009|29.95|12.27|3.28|2.62|2.66|1.7|10.51|3.91|2.28|2.54|-2.34|2.48|0|0|12.71|9.25|6.05|5|2.28|2.78|1.83|2.5|0|0|65504545|177600000|707500000|3196567700|1989101211|1994447700|11948109|48.21|-41.73|1850
2026-10-11 19:25:34|russ2000_2_0433|NH|22|202006|202006|-178|202706|198200|0|0|7.47|4.97|5.87|3.08|4.8|35.72|2.43|-2.55|-48.96|-16.74|0|0|-41.74|-34.1|2.88|5|1.51|1.5|1.51|2.12|0|0|49963316|37526000|20982000|409378600|254028326|253804135|715032|2.29|176.56|398
2026-10-11 19:25:34|russ2000_2_0434|NHTC|90|202006|202006|69|200209|201912|9.89|22.17|0.59|-0.43|0.88|0.99|4.43|1|-10.27|0|15.3|19.18|3.3|10.62|-96.06|-6.1|5.78|8|9.57|0.32|1.66|1.13|0|0|34267424|93206000|3695000|-28783100|69620138|69629280|201426|6.095|-21.86|152
2026-10-11 19:25:35|russ2000_2_0435|NIHD|0|||-178|202706|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2026-10-11 19:25:35|russ2000_2_0436|NINE|16|202006|202006|-178|202706|198200|0|0|0.92|0.55|0.56|0.06|1.05|0.51|1.22|5.24|-12.1|12.74|0|0|-18.72|-76.46|2.67|1|2.65|1.78|2.32|4.54|0|0|55067214|88678000|115258000|320550900|35767438|33723946|285130|1.13|-81.69|1469
2026-10-11 19:25:35|russ2000_2_0437|NK|26|202006|202006|-178|202706|198200|0|0|5608.1|15455.93|7725.19|16448.86|3.06|4.57|0|0|-7.99|-6.56|0|0|-62.55|-51.24|0|0|4.24|5.47|1.6|2.92|0|0|139485217|110623000|69022000|664605200|773746956|709166446|8426583|7.18|468.44|148
2026-10-11 19:25:35|russ2000_2_0438|NMRK|16|202006|202006|11|201712|202009|17.58|10.29|1.68|1.34|1.06|0.43|3.75|1.35|2.86|3.52|6.34|-4.15|5.25|5.09|5.68|3.6|0|0|1.24|0.99|1.72|1.89|0|0|165194214|306395000|293778000|2797815600|773699040|771219360|4366452|4.32|-52.32|5900
2026-10-11 19:25:35|russ2000_2_0439|NODK|20|202006|202006|14|201703|202009|40.68|14.61|1.54|1.03|1.7|1.3|1.4|1.11|0|0|-5.82|2.12|0|0|7.34|8.29|0|0|0.49|0.28|0.1|0.39|0|0|40251444|67858000|10140000|293294500|360159480|366719580|317807|16.65|-2.29|186
2026-10-11 19:25:35|russ2000_2_0440|NOVT|86|202006|202006|82|200003|202009|38.96|89.92|1.74|6.33|1.82|6.21|2.41|8.66|0.31|0.5|-3.66|0.24|0|0|0.18|6.64|3.84|7|1.69|1.12|1.54|0.67|0|0|85170453|97494000|109576000|3885714700|3766208715|3811578270|13147661|107.13|32.13|2290
2026-10-11 19:25:36|russ2000_2_0441|NPTN|46|202006|202006|39|201012|202009|89.79|19.19|0.82|0.6|0.84|0.77|1.48|1.7|0.2|0.2|-9.47|0.9|0|0|-7.86|8.03|4.49|8|6.16|8.53|1.19|0.64|0|0|75834651|102201000|87714000|238448600|304218580|317198540|7504790|6.14|4.78|1690
2026-10-11 19:25:36|russ2000_2_0442|NRC|94|202006|202006|30|201303|202009|40.3|33.15|5.86|9.7|6.13|9.24|16.51|25.89|0.27|0.72|5.18|6.38|1.52|1.63|18.22|52.92|4.6|10|0.99|0.65|1.13|1.31|0|0|13233819|11957000|13667000|1262493200|1241566920|1263456000|1386810|49.2|-24.15|480
2026-10-11 19:25:36|russ2000_2_0443|NRE|0|||-178|202706|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2026-10-11 19:25:36|russ2000_2_0444|NSA|28|202006|202006|21|201506|202009|1231.06|369.33|10.94|11.43|5.74|4.99|2.21|3.3|1.76|1.9|-16.19|0.35|4.08|4|0.65|0.7|2.36|3|2.97|7.7|0.77|0.5|0|0|13987333|17271000|25575000|4699466400|2299473396|2267300400|16835271|33.24|-0.36|459
2026-10-11 19:25:36|russ2000_2_0445|NSSC|146|202006|202006|113|199206|202009|24.52|50.15|1.43|4.13|1.26|4.31|2.26|5.43|0.39|0.05|0.86|0.39|0|0|4.66|11.05|3.29|9|1.85|4.57|0.44|2.19|0|0|2661895|18248000|15483000|418654600|431163900|431977000|2018408|23.5|-7.92|1161
2026-10-11 19:25:36|russ2000_2_0446|NTB|20|202006|202006|16|201609|202009|15.21|7.2|-7.11|-7.58|3.88|2.2|2.11|1.14|0.16|0.24|8.27|12.88|5.06|8.02|16.24|14.26|0|0|0.84|0.47|1.64|2.31|10214142333|11615615000|5250894556|5341190000|159195000|-3984166500|1115549485|1119098800|3679034|21.95|-26.17|1512
2026-10-11 19:25:36|russ2000_2_0447|NTGN|0|||-178|202706|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2026-10-11 19:25:37|russ2000_2_0448|NTLA|22|202006|202006|-178|202706|198200|0|0|30.94|16.41|32.71|21.49|3.15|3.61|0|0|-10.81|-16.15|0|0|-31.79|-40.83|0|0|12.2|20.32|2.03|0.8|0|0|269838526|436804000|39871000|786175300|1269029962|1153304090|17275643|21.61|52.08|270
2026-10-11 19:25:37|russ2000_2_0449|NTRA|26|202006|202006|-178|202706|198200|0|0|4.78|16.93|4.81|16.19|31.93|20.08|0.45|0.81|-11.08|-6.05|0|0|-763.42|-43.53|6.76|7|3.84|6.21|1.66|1.26|0|0|194755870|571174000|47400000|5784595500|6108240515|5745944230|64572527|72.67|85.96|1039
2026-10-11 19:25:37|russ2000_2_0450|NVCR|24|202006|202006|2|202003|202009|723.32|927.58|21.98|26.46|22.88|28.16|22.99|39.12|0.7|0.56|-4.36|-0.05|0|0|-33.79|3.23|6.15|10|4.22|5.28|1.81|0.44|0|0|230675864|346714000|36298000|10821722900|11011256300|11733610200|126315762|109|34.28|782
2026-10-11 19:25:37|russ2000_2_0451|NVEE|35|202006|202006|28|201309|202009|25.29|37.42|1.5|1.6|1.31|1.07|2.57|1.9|0.34|0.94|-9.19|-9.02|0|0|9.75|3.06|7.81|8|4.47|8.89|1.07|0.97|0|0|23443515|65212000|74579000|990075800|653384394|632134287|3462750|50.13|-18.59|3362
2026-10-11 19:25:37|russ2000_2_0452|NVTR|0|||-178|202706|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2026-10-11 19:25:37|russ2000_2_0453|NWFL|94|202006|202006|91|199712|202009|15.93|13.79|2.86|0.51|3.76|3.21|1.44|1.38|0.78|0.74|2.46|1.37|3.31|4.11|5.92|5.22|0|0|0.33|0.86|0.18|0.48|481338934|1086238000|87651209|280111000|14040000|23485400|147081312|146807080|177892|23.24|-17.67|220
2026-10-11 19:25:37|russ2000_2_0454|NXGN|140|202009|202009|110|199303|202009|60.17|140.78|2.44|1.54|2.84|1.55|3.94|2.09|0.02|0.15|2.06|-1.36|2.23|0|13.39|2.02|4.32|8|5.68|2.44|0.81|0.92|0|0|48619365|103440000|47524000|831378300|850191160|849617860|4216108|12.74|-18.7|2754
2026-10-11 19:25:38|russ2000_2_0455|NXRT|26|202006|202006|17|201606|202009|18.76|8.91|10.21|11.93|4.34|5.51|2.28|3.01|3.12|3.87|-4.01|-11.24|3.38|2.85|2.7|7.84|2|2|1.57|3.12|0.95|1.84|0|0|28129409|53171000|0|2383868900|1067198904|1067563440|6789275|43.92|-6.75|3
2026-10-11 19:25:38|russ2000_2_0456|NYMX|94|202006|202006|-178|202706|198200|0|0|376.58|2019.19|366.5|1880.09|802.32|175.19|0.69|0|-4.48|0|0|0|-497.66|-228.9|2.92|1|1.81|4.86|1.11|1.13|0|0|1773359|767000|169100|181726700|172343319|169999389|334785|2.37|22.8|4
2026-10-11 19:25:38|russ2000_2_0457|OBNK|14|202006|202006|10|201803|202009|21.2|15.15|2.1|0.62|3.86|2.24|1.41|0.82|0.7|0.84|-4.02|-2.76|1.17|1.73|5.29|2.9|0|0|1.94|1.13|0.95|1.56|4042709273|5372222000|762268364|876952000|80025000|138548600|501985632|501240168|815979|21.36|-36.69|751
2026-10-11 19:25:38|russ2000_2_0458|ODT|15|202006|202006|-178|202706|198200|0|0|0|0|0|0|5.58|4.91|0|0|0|0|0|0|0|0|0|0|3.15|5.98|1.54|-0.16|0|0|148469462|125417000|3211000|434811100|560228064|445496832|10064946|14.52|-48.41|152
2026-10-11 19:25:38|russ2000_2_0459|OFED|44|202006|202006|39|201012|202009|30.45|32.04|1.27|0.01|7.8|7.39|1.42|1.36|0.05|0.06|3.71|6.22|1.99|1.86|4.73|3.97|0|0|0.13|0.12|0.06|1.04|350381732|421092000|103153317|125242000|9367000|108100|120326468|122363971|17195|21.47|-5.75|77
2026-10-11 19:25:38|russ2000_2_0460|OLLI|26|202006|202006|21|201506|202009|34.71|27.38|2.97|3.32|2.97|3.54|3.93|4.72|0.21|0|-2.33|0.58|0|0|11.42|19.46|6.76|8|9.96|13.45|0.66|1.71|0|0|51071783|305110000|507309000|5406378100|5710576130|5769554850|95306508|87.35|48.96|8300
2026-10-11 19:25:38|russ2000_2_0461|OOMA|26|202006|202006|-178|202706|198200|0|0|1.37|1.61|1.67|1.78|6.06|8.37|-0.06|0|-8.85|-0.42|0|0|-54.92|-34.56|8.67|10|2.38|6.74|0.39|0.23|0|0|42451826|25342000|11635000|260930000|286272000|284127516|3150356|12.78|25.48|848
2026-10-11 19:25:39|russ2000_2_0462|OPBK|14|202006|202006|11|201712|202009|11.61|6.46|0.43|-1.72|2.81|1.64|1.22|0.61|0.06|0.07|10.74|10.31|3.36|4.55|11.03|9.91|0|0|0.82|0.33|-1.2|0.46|937338309|1120720000|134777527|187619000|12398000|-92282700|87695760|87955332|138987|5.82|-40.49|171
2026-10-11 19:25:39|russ2000_2_0463|OPI|50|202006|202006|45|200906|202009|35.74|13.7|9.17|5.08|4.97|1.62|1.27|0.61|0.89|1.31|-4.01|23.78|9.28|10.5|1.72|1.78|2.56|4|5.38|2.91|1.18|0.51|0|0|23647574|24485000|1337958000|3163283100|1010842112|1008301760|4794314|20.96|-32.06|570
2026-10-11 19:25:39|russ2000_2_0464|OPTN|16|202006|202006|-178|202706|198200|0|0|12.28|4.47|16.47|4.22|7.55|15.79|1.82|8.32|-12.49|-14|0|0|-65.91|-83.01|3|6|13.14|15.07|0.81|0.93|0|0|151346000|125266000|2790000|178811500|176150509|175828023|2105969|3.83|-44.29|224
2026-10-11 19:25:39|russ2000_2_0465|ORC|38|202006|202006|24|201403|202003|133.82|6.7|26.01|0.05|30.97|4.79|1.03|1|0.02|0|-18.29|-5.16|17.58|16.67|0.92|-8.96|0|0|6.31|7.76|0.51|2.3|0|0|86572254|175269000|0|171904000|347172960|332214102|5059946|5.01|-12.87|
2026-10-11 19:25:39|russ2000_2_0466|ORRF|87|202009|202009|83|199912|202009|18.63|6.3|2.23|-1.52|3.8|1.37|2.11|0.64|0.99|0.92|0.61|-5.2|2.18|5.14|4.28|4.73|0|0|1.18|0.61|0.44|1.13|879845952|2279483000|196742726|565595000|35476000|-157510100|152479635|150050250|217695|13.61|-42.14|460
2026-10-11 19:25:39|russ2000_2_0467|OSBC|111|202009|202009|107|199312|202009|22.07|8.02|1.4|-2.68|2.66|1.89|2.81|0.79|0.69|0.34|2.82|11.3|1.51|0.53|5.71|7.14|0|0|3.68|1.15|0.91|1.76|1570538738|2479243000|221070972|761561000|44914000|-356630400|243270216|248644998|521193|8.26|-35.57|535
2026-10-11 19:25:40|russ2000_2_0468|OSG|146|202006|202006|19|201512|202009|7.95|4.74|2.13|1.38|0.9|0.48|0.55|0.49|0.41|1.17|0|0|0|0|1.49|5.23|1.42|3|1.08|0.96|1.35|-0.39|0|0|222591829|74192000|1086095000|545263100|182171070|191613953|409723|2.11|19.89|713
2026-10-11 19:25:40|russ2000_2_0469|OSMT|12|202006|202006|-178|202706|198200|0|0|2|2.24|1.2|1.42|1.65|2.64|1.28|2.05|-15.14|-7.09|0|0|-33.96|-36.48|4.38|6|1.13|3.07|3.6|2.64|0|0|75307200|140376000|32939000|473213700|317895387|318451535|1805319|5.41|40.89|379
2026-10-11 19:25:40|russ2000_2_0470|OSPN|82|202006|202006|63|200412|202009|45.13|52.95|3.36|2.84|3.74|3.29|10.38|3.32|-0.01|0|-0.23|0|0|0|7.52|5.85|5.34|9|5.12|6.03|1.89|-0.44|0|0|67904884|110780000|22948000|754223200|864653760|858200320|8983452|21.44|48.99|782
2026-10-11 19:25:40|russ2000_2_0471|OVBC|98|202006|202006|95|199612|202009|18.36|11.57|2.92|-0.89|3.03|2.05|1.61|0.78|0.9|0.29|2.93|4.47|2.96|3.91|5.48|5.23|0|0|0.53|1.06|0.1|-0.02|591117398|911847000|70227276|185561000|22391000|-43974000|98907684|98907684|78207|20.66|-40.91|244
2026-10-11 19:25:40|russ2000_2_0472|OVID|18|202006|202006|-178|202706|198200|0|0|0|0|0|0|4.35|11.93|0|0|0|0|0|0|0|0|0|0|1.85|6.69|2.01|1.38|0|0|62496540|41253900|116000|322277500|341350958|332530458|8401748|5.98|77.16|60
2026-10-11 19:25:40|russ2000_2_0473|OVLY|71|202006|202006|68|200309|202009|17.23|8.09|-2.4|-4.94|3.13|2.01|1.12|0.8|0.4|0.25|2.23|-3.68|1.51|2.4|7.53|9.88|0|0|0.29|0.38|0.27|0.29|572358022|1299864000|142860596|358073000|15291000|-232363600|103678348|102600600|67982|12.62|-22.29|192
2026-10-11 19:25:40|russ2000_2_0474|PAR|145|202006|202006|104|199112|201712|40.95|42.5|0.75|3.95|0.76|3.52|1.79|10.78|0.14|1.52|-0.59|-3.08|0|0|-1.46|-22.16|3.37|6|1.62|17.64|0.87|3.33|0|0|6365952|58775000|15948000|785060900|739339908|739064440|10545191|40.51|70.42|1000
2026-10-11 19:25:41|russ2000_2_0475|PARR|103|202006|202006|19|201506|202003|32.16|10.11|1.87|0.3|0.43|0.07|2.77|0.93|1.09|2.92|-14.23|-3.51|0|0|-14.14|-17.71|1.97|4|3.22|3.34|0.78|2.98|0|0|39391577|142869000|1330311000|1352029800|349004740|344624550|3180158|6.47|-71.12|1408
2026-10-11 19:25:41|russ2000_2_0476|PBIP|67|202006|202006|58|200603|202009|54.16|8.13|4.04|-3.91|7.69|2.94|1.37|0.69|0.51|2.27|0.15|2.45|1.31|2.59|1.92|2.41|0|0|0.38|0.67|0.05|-0.28|463268313|727149000|131682866|503774000|7177000|-131235000|88069070|89153313|111378|10.81|-36.3|87
2026-10-11 19:25:41|russ2000_2_0477|PCB|13|202006|202006|10|201803|202009|10.47|7.89|-0.22|-2.2|2.89|1.71|1.22|0.57|0.22|0.57|-2.66|-1.75|1.36|4.32|9.88|6.34|0|0|0.52|0.44|0.26|0.94|1447203900|1646930000|292971900|435652000|12385000|-170477600|129330662|129292817|132449|8.41|-49.22|251
2026-10-11 19:25:41|russ2000_2_0478|PCSB|20|202006|202006|14|201703|202009|73.96|20.59|4.64|2.77|7.41|3.83|1.34|0.75|0.2|0.39|2.32|2.26|0.98|1.33|2.32|2.45|0|0|1.74|1.17|0.55|0.83|1172145824|1373255000|161678059|172471000|20853000|137752600|204134580|186337260|801389|12.15|-42.09|175
2026-10-11 19:25:41|russ2000_2_0479|PCYO|83|202003|202003|80|200009|202009|154.09|24.28|226.75|7.82|196.99|9.52|3.32|2.64|0.44|0|-0.4|0.03|0|0|-7.02|11.66|1.1|2|0.93|1.87|0.65|0.37|0|0|7502908|17074800|61496700|212397300|238774536|240768528|897070|10.01|-12.95|29
2026-10-11 19:25:41|russ2000_2_0480|PDLB|17|202006|202006|4|201812|201912|89.78|86.35|5.78|4.46|5.32|3.75|1.42|0.94|0.42|0.76|-4.27|-1.66|0|0|-0.97|-3.01|0|0|0.81|0.66|0.5|0.23|764764929|936219000|79736071|90431000|32102000|180398400|154074642|149507196|102119|8.94|-37.27|183
2026-10-11 19:25:42|russ2000_2_0481|PDVW|0|||-178|202706|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2026-10-11 19:25:42|russ2000_2_0482|PEBK|143|202009|202009|111|199212|202009|23.58|8.55|0.88|-1.51|2.14|1.64|1.23|0.7|0.9|0.61|1.75|-5.72|2.07|3.54|5.17|5.96|0|0|0.15|0.46|0.53|0.49|632214886|1186396000|116182571|287124000|19057000|-90211400|97172125|97059632|110143|16.79|-42.14|337
2026-10-11 19:25:42|russ2000_2_0483|PETQ|18|202006|202006|2|201903|201909|147.22|127.67|1.97|1.54|1.1|0.98|4.8|2.92|0.69|1.12|-2.66|-4.93|0|0|-1.47|-3.47|5.46|5|13.96|18.25|1.6|1.17|0|0|29909333|117023000|77239000|1166819800|935849760|804071000|11181165|32.92|20.76|1866
2026-10-11 19:25:42|russ2000_2_0484|PFBI|98|202006|202006|95|199612|202009|13.23|7.29|0.7|-4.96|2.34|2.22|0.99|0.66|0.35|0.03|3.8|5.14|2.94|5.28|5.63|9.07|0|0|0.28|0.64|0.52|1.09|783127577|1608151000|143980753|541945000|36708000|-380745900|158911839|159472833|294726|10.83|-36.9|375
2026-10-11 19:25:42|russ2000_2_0485|PFGC|25|202006|202006|19|201509|202006|28.07|29.74|0.26|0.26|0.18|0.16|3.2|2.3|1.62|1.17|-5.9|-28.18|0|0|5|-3|8|9|1.49|1.96|0.94|2.25|0|0|43115565|420700000|1920200000|6518384800|4622673582|4420974000|35818549|34.62|-24.76|20000
2026-10-11 19:25:42|russ2000_2_0486|PFNX|0|||-178|202706|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2026-10-11 19:25:42|russ2000_2_0487|PFSW|84|202006|202006|59|200412|201909|89.84|133|0.35|0.51|0.33|0.42|2.21|2.76|0.8|0.82|-8.61|-0.86|0|0|-9.24|-1.48|4.14|8|2.9|1.92|1.36|2.48|0|0|16351744|9680000|49838000|160341000|136675350|133650000|729066|6.75|140.23|1800
2026-10-11 19:25:43|russ2000_2_0488|PI|22|202006|202006|-178|202706|198200|0|0|4.45|3.43|4.22|3.77|5.48|4.92|0.49|0.45|-21.17|-18.21|0|0|-14.91|-21.81|7.47|8|17.53|12.81|1.8|1.89|0|0|65164474|120907000|31464000|503601600|570105720|568354320|5354686|25.02|-13.02|132
2026-10-11 19:25:43|russ2000_2_0489|PIRS|27|202006|202006|-178|202706|198200|0|0|8.55|0.51|13.36|1.87|9.25|2.28|0|0|-16.69|-19.08|0|0|-79.39|-31.68|0|0|3|3.46|0.8|1.92|0|0|62738804|77214000|23780000|29155200|106370376|106313130|806188|2.03|-59.15|127
2026-10-11 19:25:43|russ2000_2_0490|PJT|26|202006|202006|20|201509|202009|63.18|36.95|2.87|3.07|2.54|2.82|54.35|18.31|0.24|0|2.54|3.08|0.46|0.33|-12.81|10.89|5.19|7|2.23|1.12|1.42|0.64|0|0|96432957|115123000|191490000|2705760200|2299580072|2385968824|7999923|59.48|48.92|597
2026-10-11 19:25:43|russ2000_2_0491|PKBK|70|202006|202006|67|200312|202009|12.01|4.87|4.07|0.28|3.37|2.24|1.19|0.84|0.83|1.17|-1.25|-8.41|2.36|5.26|6.88|8.82|0|0|0.39|0.8|0.82|1.01|599943103|1508561000|36217063|345315000|6908000|34618600|143255619|144809184|220316|12.09|-37.13|101
2026-10-11 19:25:43|russ2000_2_0492|PLAN|12|202006|202006|-178|202706|198200|0|0|17.4|21.21|15.91|21.28|18.58|31|0|0|-1.4|-0.3|0|0|-55.34|-50.42|7.88|9|5.87|13.07|1.76|2.55|0|0|281627500|304894000|86761000|8442006500|8717769480|8657004300|180463387|62.58|33.15|1601
2026-10-11 19:25:43|russ2000_2_0493|PLNT|26|202006|202006|21|201506|202009|63.97|140.26|9.04|12.7|6.15|9.1|201.84|210.74|-27.11|-2.47|0|0|0|0|7.7|3.7|4.81|4|6.36|10.36|0.83|1.75|0|0|179952304|423553000|305147000|6487804200|5139473480|4751579720|87969113|59.42|6.48|1735
2026-10-11 19:25:44|russ2000_2_0494|PLSE|22|202006|202006|-178|202706|198200|0|0|0|0|0|0|7.33|6.6|0|0|0|0|0|0|0|0|0|0|8.59|9.35|2.46|1.71|0|0|27703421|37765000|12340000|241584000|278650920|238530240|1028594|11.08|-21.75|82
2026-10-11 19:25:44|russ2000_2_0495|PMBC|82|202006|202006|79|200012|202009|39.9|52.57|4.04|-1.99|3.57|1.56|1.31|0.58|1.36|0.61|0|0|0|0|0.45|0.71|0|0|1.39|0.51|0.75|0.57|756741056|1428526000|122479067|287587000|1110000|-108213700|84820930|85131465|146581|3.59|-56.43|160
2026-10-11 19:25:44|russ2000_2_0496|PQG|16|202006|202006|12|201709|202009|93.74|21.81|2.72|2.13|1.27|0.91|1.34|0.77|1.51|1.08|-5.85|2.63|0|0|1.75|1.66|2.33|3|0.37|0.19|0.88|1|0|0|68842786|88640000|1182958000|3192273400|1369981206|1366215026|2479801|10.07|-35.63|3279
2026-10-11 19:25:44|russ2000_2_0497|PRMW|113|202006|202006|110|199212|202006|66.15|74.5|1.16|1.69|0.8|0.93|2.99|1.66|1.33|1.12|-3.13|1.44|0.76|1.64|2.9|-4.32|2.79|8|2.44|4.39|0.84|1.47|0|0|51143638|211100000|872600000|3531895500|2272274060|2271020200|13159215|14.2|13.87|11580
2026-10-11 19:25:44|russ2000_2_0498|PRNB|0|||-178|202706|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2026-10-11 19:25:44|russ2000_2_0499|PRPL|19|202006|202006|-178|202706|198200|0|0|1.4|2.33|0.56|2.09|58.19|67.62|2.57|2|-0.96|-0.11|0|0|-8.47|10.18|9.36|10|1.21|10.44|0.33|3.1|0|0|13536905|95402000|38285000|1232273900|1291111920|1285128600|42742696|23.8|204.74|1065
2026-10-11 19:25:44|russ2000_2_0500|PRSP|10|202006|202006|5|201812|202003|42.65|32.02|1.35|1.18|0.82|0.7|1.88|2.32|1.13|1.71|0.7|2.95|1.1|1.34|-3.16|-16.77|4.43|5|1.42|1.09|1.41|1.32|0|0|104909091|122000000|299000000|5306745000|3124628885|3124448000|18434965|19.45|-25.54|14000
2026-10-11 19:25:45|russ2000_2_0501|PRTK|66|202006|202006|2|200806|200812|1.17|0.79|15.1|10.74|15.62|7.02|2.29|8.07|-0.18|-4.12|0|0|0|0|-63.51|-50.71|2.09|3|6.57|8.33|-3.82|0.71|0|0|111466528|186818000|3100000|327819100|248739822|239527602|4166693|5.49|45.43|102
2026-10-11 19:25:45|russ2000_2_0502|PRTY|28|202006|202006|18|201503|201909|46.92|4.81|1.35|1.05|0.58|0.13|1.72|0.08|-1.93|-13.87|-2.76|18.91|0|0|-1.78|-51.91|5.17|5|8.58|7.52|1.82|5.19|0|0|54497769|154133000|978721000|2030292400|287491360|242889660|17201474|2.6|-54.47|18300
2026-10-11 19:25:45|russ2000_2_0503|PSDO|0|||-178|202706|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2026-10-11 19:25:45|russ2000_2_0504|PTE|81|202006|202006|31|200503|201212|14.61|9.23|8.48|2.15|8.61|5.26|5.74|1.34|-0.01|0.13|0|0|0|0|-244|-145.27|4.07|2|4.85|7.14|1.19|1.55|0|0|13428498|30504000|16288000|15956800|42809690|42271130|487788|1.1|-71.02|153
2026-10-11 19:25:45|russ2000_2_0505|PTI|23|202006|202006|-178|202706|198200|0|0|26.72|23.08|22.42|22.02|2.82|1.29|-0.08|0|-45.38|-158.55|0|0|-125.78|-87.98|0|0|5.19|3.16|2.44|2.75|0|0|62037476|48866000|12310000|9789200|57920244|57883947|921164|1.11|24.62|44
2026-10-11 19:25:45|russ2000_2_0506|PTN|92|202006|202006|42|200912|202006|9.97|2.93|21.24|2.83|51.07|3.59|8.61|1.48|0.08|0|-27.24|-17.63|0|0|-141.97|55.82|3.47|2|2.25|3.99|1.2|1.44|0|0|21919379|82852300|1406300|40420000|108675633|111292250|577822|0.4728|-45.73|20
2026-10-11 19:25:45|russ2000_2_0507|PTVCB|106|202006|202006|118|199009|202003|20.94|26.28|1.62|0.22|1.92|0.42|1.15|0.56|0.02|0.06|5.08|5.83|2.69|2.83|5.78|-2.1|0|0|0.74|0.9|0.75|0.61|0|0|75329854|108925000|42542000|99971100|186621942|186170270|180509|13.13|-24.76|500
2026-10-11 19:25:46|russ2000_2_0508|PUB|0|||-178|202706|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2026-10-11 19:25:46|russ2000_2_0509|PUMP|19|202006|202006|10|201803|202009|10.59|19.33|1.05|0.25|1.01|0.28|2.15|0.44|0.52|0|-19.99|-29.6|0|0|9.33|2.23|5|5|9.61|6.21|2.38|4.52|0|0|70488882|37306000|979600000|372341500|409610152|409333260|5893226|4.06|-55.34|700
2026-10-11 19:25:46|russ2000_2_0510|PVAC|144|202006|202006|14|201703|202009|38.31|1.18|5.95|1.79|6.57|0.39|4.39|0.25|0.64|0.94|5.25|-5.2|0|0|-2.11|11.32|1.72|3|7.45|15.05|2.25|5.71|0|0|21442910|21945000|1102572000|668477300|149480645|149394950|6188208|9.85|-66.12|94
2026-10-11 19:25:46|russ2000_2_0511|PVBC|26|202006|202006|21|201506|202009|27.33|9.99|3.54|2.29|5.21|2.41|1.67|0.63|0.39|0.18|0|0|0|0|4.53|4.14|0|0|0.6|0.28|0.46|0.83|713682957|1120485000|101346000|75170000|19107000|117956000|147824358|137985441|337063|7.59|-69.33|144
2026-10-11 19:25:46|russ2000_2_0512|PYX|0|||-178|202706|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2026-10-11 19:25:46|russ2000_2_0513|QCRH|99|202006|202006|97|199606|202009|19.37|8.21|4.82|0.54|2.34|1.83|1.28|0.77|2.51|0.45|-7.11|1.74|0.58|0.88|3.39|7.2|0|0|0.31|0.73|0.47|1.32|1249372198|4349775000|186124204|552259000|72915000|159392700|460219676|463189042|1313476|29.14|-28.55|697
2026-10-11 19:25:47|russ2000_2_0514|QES|0|||-178|202706|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2026-10-11 19:25:47|russ2000_2_0515|QHC|0|||-178|202706|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2026-10-11 19:25:47|russ2000_2_0516|QTNA|0|||-178|202706|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2026-10-11 19:25:47|russ2000_2_0517|QTRX|15|202006|202006|-178|202706|198200|0|0|13.16|16.43|13.17|15.7|14.21|9.57|0.27|0.07|-7.29|-8.3|0|0|-52.76|-36.8|5|5|2.86|2.44|1.56|2.14|0|0|66403385|88806000|24473000|981266200|957585062|955277246|6033422|33.74|53.64|248
2026-10-11 19:25:47|russ2000_2_0518|QUOT|30|202006|202006|-178|202706|198200|0|0|3.3|1.51|3.55|1.59|3.51|2.6|0.2|0.65|-2.02|-0.4|0|0|-7.71|-12.43|6.72|7|6.39|3.07|0.35|1.58|0|0|222441704|211872000|32191000|642613000|682628720|680345600|3652486|7.55|-0.92|1072
2026-10-11 19:25:47|russ2000_2_0519|RAMP|146|202006|202006|119|199003|201912|62.99|4.05|5.21|6.82|4.54|8.59|3.32|3.23|0.61|0|5.36|7.82|0.39|0|7.18|-9.06|2.43|5|3.34|2.58|1.22|1.48|0|0|116258260|649895000|33036000|2753995400|3406735204|3394558900|24473085|51.77|20.51|1150
2026-10-11 19:25:47|russ2000_2_0520|RARX|0|||-178|202706|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2026-10-11 19:25:48|russ2000_2_0521|RBB|18|202006|202006|13|201706|202009|11.5|7.27|3.85|1.91|4.19|2.07|1.27|0.54|0.49|0.65|4.19|14.82|2.29|3|7.72|5.37|0|0|0.84|1.08|0.91|0.78|1775666133|2436520000|211510333|281200000|23965000|211109700|223843662|224603442|442277|11.34|-42.41|350
2026-10-11 19:25:48|russ2000_2_0522|RBBN|82|202006|202006|61|200409|201912|76.18|20.53|6.1|1.29|6.75|0.69|5.24|0.99|0.06|0.72|-0.49|-10.91|0|0|-20.75|-24.69|4.2|8|3.96|1.72|2.45|0.5|0|0|203845585|80992000|111942000|862723900|550455840|549035400|1270281|3.8|-34.37|2209
2026-10-11 19:25:48|russ2000_2_0523|RBNC|26|202006|202006|21|201506|202009|18.98|12.18|1.09|0.13|3.63|1.98|1.31|0.8|0.66|0.4|-4.03|-4.54|1.57|2.77|4.49|4.86|0|0|1.25|1.39|0.36|1.83|1068604913|2530062000|235896870|342852000|49646000|5730900|234505560|233060310|502260|14.1|-40.46|302
2026-10-11 19:25:48|russ2000_2_0524|RC|34|202006|202006|31|201212|202009|105.82|32.18|13.65|20.44|4.09|2.81|1|0.76|2.31|4.48|-29.82|-80.55|10.97|12.34|4.12|0.41|0|0|1.72|1.58|0.67|1.39|0|0|63238303|257017000|4263000|3919464400|600308432|590913160|4385356|10.94|-31.28|737
2026-10-11 19:25:48|russ2000_2_0525|RCKT|27|202006|202006|-178|202706|198200|0|0|0|0|0|0|3.62|4.78|0|0|0|0|0|0|0|0|0|0|8.94|17.32|2.58|1.74|0|0|136778400|249803000|64834000|1070706700|1262841300|1262578065|5617137|22.89|80.88|79
2026-10-11 19:25:48|russ2000_2_0526|RCKY|118|202006|202006|111|199212|202009|22.21|12.77|0.71|0.63|0.48|0.71|1.07|1.08|0.6|0|4.45|4.39|2.7|2.28|3.85|8.6|3.89|9|0.9|1.25|1.02|1.09|0|0|3719196|25832000|30004000|164653200|181561926|182103220|858822|24.83|-25.28|1929
2026-10-11 19:25:48|russ2000_2_0527|RCM|48|202006|202006|42|201003|202009|81.49|170.6|2.44|2.12|2.56|2.09|59.64|42.77|0.34|1.97|-1.13|-3.2|0|0|0.32|7.6|4.05|6|6.15|7.47|-0.22|1.26|0|0|135469605|123100000|180600000|2653177700|1968294088|2830049280|39468433|17.06|64.12|22500
2026-10-11 19:25:49|russ2000_2_0528|RCUS|14|202006|202006|-178|202706|198200|0|0|38.67|43.33|54.84|51.66|2.48|2.64|0|0|-10.64|-22.48|0|0|-34.06|-50.48|0|0|4.31|9.97|0.76|1.43|0|0|245626636|462473000|8264000|667545700|1010247026|832263552|9755081|17.14|88.35|139
2026-10-11 19:25:49|russ2000_2_0529|RDFN|18|202006|202006|-178|202706|198200|0|0|3.85|5.39|3.94|5.44|7.59|13.98|0.23|0.43|-5.61|-1.87|0|0|-54.41|-13.98|6.69|6|12.82|6.49|1.12|2.23|0|0|255903600|453408000|89111000|4723924600|4962762392|4932350029|72680546|49.93|196.5|3377
2026-10-11 19:25:49|russ2000_2_0530|REPH|32|202006|202006|2|201512|201606|431|715.36|2.09|1.79|1.66|0.64|3.43|9.78|-1.61|-7.56|-17.54|-1.78|0|0|-50.61|-28.54|4.83|6|2.41|2.43|0.25|1.16|0|0|29274563|22787000|42448000|143412000|49641690|49512330|705098|2.1|-79.2|215
2026-10-11 19:25:49|russ2000_2_0531|REPL|13|202006|202006|-178|202706|198200|0|0|0|0|0|0|2.99|3.34|0|0|0|0|0|0|0|0|0|0|2.28|2.32|2.91|3.19|0|0|137995900|261759000|59527000|675441700|927254808|917630146|5048944|23.02|65.61|122
2026-10-11 19:25:49|russ2000_2_0532|RETA|23|202006|202006|-178|202706|198200|0|0|68.08|167.85|71.54|198.1|40.13|14.13|-0.63|0|-11.04|-10.15|0|0|-293.22|-157.86|0|0|6.75|10.54|1.79|0.98|0|0|220101524|610419000|4267000|2574596600|3183176822|3152932524|28851294|94.78|12.5|220
2026-10-11 19:25:49|russ2000_2_0533|REVG|21|202006|202006|8|201612|201812|68.5|41.72|0.64|0.37|0.48|0.21|2.35|1.02|0.82|0.81|4.02|6.54|2.13|2.53|1.74|-3.23|4.88|5|5.2|2.37|2.26|2.72|0|0|16431611|17300000|207000000|865675300|492575312|489923720|2548742|7.76|-28.55|8040
2026-10-11 19:25:49|russ2000_2_0534|RGCO|107|202006|202006|104|199409|202009|17.03|16.93|1.63|4.88|1.12|3.05|1.63|2.14|0.93|1.29|2.28|-1.08|4.49|2.91|5.52|5.84|2.26|3|0.2|0.83|-0.12|-0.57|0|0|2911154|1201200|194050000|308300800|193093380|193375410|234088|23.7|-20.74|107
2026-10-11 19:25:50|russ2000_2_0535|RGNX|24|202006|202006|4|201803|201903|24.46|19.83|46.52|12.74|49.47|17.03|3.86|2.62|-0.02|0|-7.44|0|0|0|-13.94|-30.22|3.05|3|7.07|11.63|0.11|1.12|0|0|201706727|269186000|41331000|772805900|1007229910|1006311570|9953363|27.01|-22.7|257
2026-10-11 19:25:50|russ2000_2_0536|RICK|101|202006|202006|99|199509|202006|23.38|15.46|1.58|2.05|1.1|1.22|1.93|1.14|0.66|0.92|1.66|9.27|0.62|0.69|3.15|-0.92|4.64|8|2.1|11.91|0.8|2.3|0|0|6268507|14795000|207922000|307752400|180127500|180127500|2205765|19.74|-7.05|2200
2026-10-11 19:25:50|russ2000_2_0537|RILY|54|202006|202006|21|201506|202009|61.39|24.32|1.88|2.44|1.44|1.13|1.87|2.08|-3.87|2.99|-4.82|-0.02|2.19|3.86|2.53|3.21|5.95|6|1.95|2.81|0.46|1.23|0|0|51835281|106253000|56923000|1472150900|654110676|682647912|2677980|25.29|1.43|982
2026-10-11 19:25:50|russ2000_2_0538|RLGT|62|202006|202006|57|200606|202009|76.97|26.21|0.26|0.33|0.25|0.31|7.23|1.91|0.76|0.38|-26.24|0.08|0|0|2|5.96|6.11|9|1.36|1.65|0.86|1.1|0|0|198439000|34841000|31292000|279644100|261785142|266494414|1180797|5.27|-0.75|603
2026-10-11 19:25:50|russ2000_2_0539|RLH|90|202006|202006|81|199812|201903|94.18|161.6|1.61|0.33|0.87|0.66|0.88|0.44|1|0.04|0|0|0|0|-0.73|-13.25|1.78|4|1.48|5.98|0.83|1.54|0|0|17866800|33702000|39829000|28485000|53471831|53456850|115348|2.11|-66.82|285
2026-10-11 19:25:50|russ2000_2_0540|RMNI|21|202006|202006|-178|202706|198200|0|0|1.49|1.01|1.17|0.73|0.89|3.11|-0.08|0|0.42|0.06|0|0|-44.41|-69.62|9.4|10|0.26|0.35|-0.25|0.75|0|0|17983909|72672000|20742000|310387200|224093100|223308300|1020896|3.27|-26.48|1300
2026-10-11 19:25:51|russ2000_2_0541|RMR|24|202006|202006|19|201512|202009|14.48|14.83|3.99|1.22|2.12|1.11|7.58|2.97|0|0|2.58|5.15|2.67|5.42|17.12|5.8|8.13|8|0.87|0.93|1.86|1.29|0|0|199993136|393655000|37903000|729356400|877770662|874479940|2221483|28.03|-37.74|50600
2026-10-11 19:25:51|russ2000_2_0542|ROKU|16|202006|202006|-178|202706|198200|0|0|10.34|15.9|9.62|15.8|24.47|23.07|0.02|0.1|-0.35|-1.31|0|0|-28.23|-18.84|9|9|7.27|5.27|1.57|1.93|0|0|292053071|885825000|422647000|21443027300|22209589680|21858397780|1753365600|178.27|85.53|1650
2026-10-11 19:25:51|russ2000_2_0543|ROX|0|||-178|202706|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2026-10-11 19:25:51|russ2000_2_0544|RPD|26|202006|202006|-178|202706|198200|0|0|6.51|8.38|6.25|8.31|22.37|34.48|0.76|4.06|-4.46|-1.47|0|0|-108.55|-23.94|7.57|8|5.07|11.18|1.54|1.09|0|0|142967435|315656000|120909000|3176118600|3120251488|3104604668|32047990|61.24|37.11|1544
2026-10-11 19:25:51|russ2000_2_0545|RRR|24|202006|202006|14|201603|201909|102.67|49.24|3.4|3.7|1.34|0.85|7.55|7.26|6.77|11.9|0|0|1.97|2.34|1.23|-5.92|5|4|2.95|3.69|2.04|3.31|0|0|185499091|270124000|3207325000|5225016400|2006057430|1205857800|27386060|17.1|-15.78|14000
2026-10-11 19:25:51|russ2000_2_0546|RTW|0|||-178|202706|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2026-10-11 19:25:51|russ2000_2_0547|RUBY|14|202006|202006|-178|202706|198200|0|0|0|0|0|0|2.68|1.97|0|0|0|0|0|0|0|0|0|0|7.63|10.35|1.99|1.83|0|0|283519455|236538000|98309000|242847200|403532955|403213818|1072662|5.01|-36.18|199
2026-10-11 19:25:52|russ2000_2_0548|RUN|26|202006|202006|15|201609|202006|68.23|216.89|4.78|13.79|2.39|8.71|1.92|10.4|1.55|2.73|-34.06|-14.18|0|0|1.39|-0|1.19|1|12.44|15.17|0.68|2.87|0|0|221222565|269569000|4852779000|11745207800|14277608800|8756311200|318351100|72.8|351.05|4800
2026-10-11 19:25:52|russ2000_2_0549|RUSHB|103|202009|202009|97|199606|202009|16.63|15.76|0.49|0.52|0.23|0.32|1.31|1.34|1.9|0.96|8.64|12.1|1.33|1.2|4.28|3.71|0|0|0.12|0.06|1.21|1.35|0|0|99524330|259543000|1284810000|2680225700|1583438496|1633082252|316238|28.9333|11.55|7244
2026-10-11 19:25:52|russ2000_2_0550|RVSB|93|202006|202006|90|199803|202009|16.81|7.64|1.51|-2.6|2.71|1.62|1.09|0.62|0.64|0.38|4.09|9.54|2.22|4.81|3.7|6.37|0|0|0.32|1.7|0.49|0.83|598305696|1158749000|92565065|295833000|17613000|-154171200|90094275|89902305|203228|4.05|-45.7|252
2026-10-11 19:25:52|russ2000_2_0551|RYTM|16|202006|202006|-178|202706|198200|0|0|0|0|0|0|4.61|4.35|0|0|0|0|0|0|0|0|0|0|4.16|4.56|0.79|1.8|0|0|180952643|228626000|5263000|782572300|982454412|982082503|8968194|22.27|0.37|70
2026-10-11 19:25:52|russ2000_2_0552|SAFE|19|202009|202009|3|201912|202009|55.77|54|35.68|31.59|19.71|20.79|2.38|2.55|0.95|1.18|-23.81|-17.3|1.12|1.02|1.35|2.26|1.17|1|1.79|2.37|0|0|0|0|63678714|65222000|28828000|4584001000|3177657000|3177160200|15362192|62.1|0|
2026-10-11 19:25:52|russ2000_2_0553|SAIL|15|202006|202006|8|201809|202009|1410.06|989.25|8.42|10.02|8.47|10.44|5.77|8.01|-0.79|0.71|-4.51|-2.89|0|0|-1.22|0.55|7|7|5.18|9.54|2.32|2.24|0|0|195399308|470602000|48292000|3435408100|3585318990|3624572430|46443116|39.57|111.72|1168
2026-10-11 19:25:52|russ2000_2_0554|SBBX|0|||-178|202706|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2026-10-11 19:25:53|russ2000_2_0555|SBOW|144|202006|202006|12|201706|202006|9.3|0.41|2.52|2.3|2.35|0.22|1.61|0.56|1.18|5.38|-4.37|-20.51|0|0|-13.33|-34.88|2.2|4|7.87|6.36|0.96|4.57|0|0|15475972|6610000|537301000|506114300|48331485|48235500|499401|4.05|-59.01|86
2026-10-11 19:25:53|russ2000_2_0556|SBPH|23|202006|202006|-178|202706|198200|0|0|95.04|-0.33|116.85|32.93|4.86|1.05|0|0|-13.07|-13.07|0|0|-127.23|-144.09|0|0|1.14|0.45|1.07|1.55|0|0|35315238|23521000|4619000|-235500|24492870|24213982|100514|1.42|-54.63|30
2026-10-11 19:25:53|russ2000_2_0557|SBT|16|202006|202006|12|201709|202009|10.41|5.57|4.89|-2.8|3.91|1.24|1.77|0.46|1.35|1.19|8.02|6.51|0.68|1.33|6.49|-0.15|0|0|0.51|0.52|1.14|0.46|2345746714|2892082000|171228786|890837000|28653000|-344055400|152430460|152017185|205420|3.05|-69.16|311
2026-10-11 19:25:53|russ2000_2_0558|SCPH|15|202006|202006|-178|202706|198200|0|0|0|0|0|0|3.25|2.09|0|0|0|0|0|0|0|0|0|0|2.24|0.83|0.63|0.4|0|0|84426077|119329000|1112000|104920200|204932880|175399054|447235|7.51|26.92|17
2026-10-11 19:25:53|russ2000_2_0559|SCWX|25|202006|202006|-178|202706|198200|0|0|1.93|1.38|2.11|1.67|1.49|1.44|0|0|-1.98|0|0|0|-4.98|-3.29|5.21|7|1.43|1.24|1.59|1.13|0|0|107025381|181494000|43599000|776009000|957503015|948508050|1571176|11.65|-7.47|2685
2026-10-11 19:25:53|russ2000_2_0560|SELB|22|202006|202006|-178|202706|198200|0|0|215.7|735.02|285.56|1004.98|105.38|24.39|22.72|2.25|-23.56|-52.17|0|0|-365.28|-236.2|0|0|5.09|8.08|-0.84|1.38|0|0|67180421|59730000|12775000|207961400|238000808|228414724|2333671|2.36|43.82|39
2026-10-11 19:25:53|russ2000_2_0561|SENS|23|202006|202006|-178|202706|198200|0|0|71.45|10.27|59.25|6.11|24.55|7.32|-0.29|-1.55|-20.39|-34.52|0|0|-155.3|-162.86|1|1|8.25|9.86|0.87|0.09|0|0|54617309|21397000|1771000|133155600|93360580|83033181|617879|0.3769|-59.79|191
2026-10-11 19:25:54|russ2000_2_0562|SFST|82|202006|202006|74|200203|202009|26.65|8.53|5.52|-0.06|2.99|1.96|1.38|0.85|1.83|0.17|-2.85|-11.32|0|0|3.11|7.88|0|0|0.36|1.07|0.59|0.87|648539218|2188643000|48201480|221660000|61344000|-5499800|186171822|188196109|376493|24.07|-39.91|242
2026-10-11 19:25:54|russ2000_2_0563|SGC|146|202006|202006|119|199012|202009|21.8|12.56|0.79|0.93|0.73|0.74|1.51|1.96|0.22|0.49|5.1|6.7|3.46|1.35|7.7|9.43|3.72|9|0.19|0.81|0.35|1.5|0|0|4699396|5102000|40251000|403256700|353834714|352424653|1727038|23.23|44.11|3400
2026-10-11 19:25:54|russ2000_2_0564|SGH|18|202006|202006|11|201703|201912|30.18|43.11|0.7|0.64|0.59|0.6|4.49|2.37|-10.3|0.69|0|0|0|0|13.46|-0.24|6.86|7|6.33|7.58|0.82|0.59|0|0|76013250|150811000|79718000|681853700|637112582|648049510|4517811|26.09|7.3|1754
2026-10-11 19:25:54|russ2000_2_0565|SGRY|22|202006|202006|7|201512|201709|226.32|69|2.22|2.27|0.58|0.53|28.72|1.6|-8.36|4.34|-12.26|-8.3|0|0|-2.01|-2.43|2.93|2|5.66|4.15|3.24|4.29|0|0|113358409|326300000|816000000|4043525900|998411245|958729200|8269569|19.63|165.27|9600
2026-10-11 19:25:54|russ2000_2_0566|SHBI|82|202006|202006|79|200012|202009|17.47|7.5|0.99|-1.28|2.94|2.34|1.27|0.71|0.25|0.01|0.82|13.78|2.08|4.25|5.4|7.71|0|0|0.78|1.37|0.63|0.76|858203050|1504728000|122803770|212304000|29547000|-78081200|141540410|141532500|676905|11.3|-30.8|294
2026-10-11 19:25:54|russ2000_2_0567|SIBN|12|202006|202006|-178|202706|198200|0|0|6.77|8.68|7.07|9.36|5.61|6.3|0.04|0.36|-5.66|-13.82|0|0|-41.84|-36.24|8.75|9|2.01|1.56|1.25|2.39|0|0|86406500|137668000|4407000|580699600|755394236|675844472|4756107|23.72|34.24|262
2026-10-11 19:25:54|russ2000_2_0568|SIEB|94|202006|202006|91|199712|202009|74.27|29.82|3.91|-1.59|4.65|2.22|7.81|2.81|0.02|0.22|1.21|-3.28|0.28|0|6.09|10.34|4.92|3|0.45|0.81|0.16|-0.34|0|0|21874089|173805000|4012000|-67713200|99011451|98798594|75677|3.23|-64.89|132
2026-10-11 19:25:55|russ2000_2_0569|SIFI|0|||-178|202706|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2026-10-11 19:25:55|russ2000_2_0570|SIGA|94|202006|202006|35|201112|202009|24.97|117.33|19.33|9.06|21.92|10.7|199.54|5.82|0.59|0|-4.24|6.79|0|0|-128.25|4.35|2.37|6|4.06|3.19|1.77|0.81|0|0|29009925|53065800|2366100|501591800|551117087|564423469|2235711|7.01|37.45|41
2026-10-11 19:25:55|russ2000_2_0571|SITE|22|202006|202006|13|201706|202009|51.56|53.26|1.59|2.36|1.27|2.1|11.3|11.6|2.22|1.32|-1.73|-0.18|0|0|8.24|9.97|8.11|9|10.12|8.01|1.24|1.35|0|0|27728571|163800000|347600000|5807887400|5097388540|5235333020|31569456|121.43|66.59|4600
2026-10-11 19:25:55|russ2000_2_0572|SKY|145|202006|202006|126|198903|202009|35.59|27.99|0.42|1.07|0.56|1.2|1.58|3.1|0.03|0.16|8.1|0.1|2.32|0|-1.39|10.12|2.43|8|2.13|1.53|1.14|2.27|0|0|64870992|236507000|107975000|1357777200|1516922050|1519491970|11632015|26.77|-11.03|6600
2026-10-11 19:25:55|russ2000_2_0573|SLCT|70|202006|202006|67|200312|202009|40.94|16.6|2.42|-1.13|3.73|2.5|1.52|0.6|0.5|0.27|-2.7|11.07|0|0|2.38|2.98|0|0|0.28|0.64|-0.22|1.08|564207157|1338753000|82404714|244516000|29846000|-59605000|132865902|134684847|275819|7.47|-31.59|213
2026-10-11 19:25:55|russ2000_2_0574|SLDB|15|202006|202006|-178|202706|198200|0|0|0|0|0|0|4.55|2.33|0|0|0|0|0|0|0|0|0|0|5.18|3.01|1.18|0.69|0|0|91895462|40441000|13892000|54528700|93058168|97289462|342938|2.02|-80.37|121
2026-10-11 19:25:56|russ2000_2_0575|SLP|94|202003|202003|74|200203|202009|34.9|149.6|5.91|36.98|6.26|34.18|7.47|27.72|-0.1|0|3.54|0.7|2.27|0.32|14.53|22.98|4.85|8|1.16|8.02|0.5|-0.14|0|0|5251381|7354500|1376200|1481988300|1332943480|1378332120|17600787|74.8|78.75|111
2026-10-11 19:25:56|russ2000_2_0576|SMBC|103|202006|202006|100|199509|202009|17.47|7.88|4.79|0.73|3.18|2.29|1.14|0.85|1.19|0.33|1.52|2.48|2.56|2.5|4.94|7.73|0|0|0.24|0.9|0.53|0.88|557396478|2184847000|60466848|231743000|65106000|64521300|205713564|205846550|316038|22.54|-33.73|492
2026-10-11 19:25:56|russ2000_2_0577|SMBK|71|202009|202009|67|200312|202009|87.21|9.05|-0.29|-2.14|3.51|1.97|0.81|0.58|0.99|1.03|3.74|-27.06|1.09|1.47|2.83|4.56|0|0|0.92|0.62|0.45|0.65|659308703|2652023000|121322789|756449000|73934000|-213579500|206866856|206559948|337976|13.58|-35.76|399
2026-10-11 19:25:56|russ2000_2_0578|SMHI|18|202006|202006|-178|202706|198200|0|0|3.32|2.64|1.51|0.28|0.56|0.11|0.75|1.11|-26.49|-106.51|0|0|-8.45|-6.8|1|1|4.84|1.62|1.23|1.16|0|0|96450667|54698000|808634000|494605600|49501600|53431370|239813|2.15|-83.85|1615
2026-10-11 19:25:56|russ2000_2_0579|SMMF|82|202006|202006|79|200012|202009|16.33|6.87|6.36|-0.6|3.19|1.95|1.21|0.74|2.9|0.42|10.61|14.14|1.72|4.17|2.92|6.2|0|0|0.54|0.51|0.73|-0.2|966645090|2451769000|136602704|365329000|51847000|-59059400|195172576|194674752|168751|15.04|-42.73|383
2026-10-11 19:25:56|russ2000_2_0580|SMPL|13|202003|202003|11|201712|202009|42.54|72.5|3.82|3.6|3.43|2.82|1.9|1.71|0.34|0.53|-9.24|-27.32|0|0|4.84|1.88|4.38|4|2.59|3.19|0.76|0.81|0|0|101178827|111134000|11916000|2613394500|2074508475|2138510025|10219940|21.75|-23.94|150
2026-10-11 19:25:56|russ2000_2_0581|SMTA|0|||-178|202706|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2026-10-11 19:25:57|russ2000_2_0582|SNBR|95|202009|202009|84|199909|202009|22.12|17.9|0.9|0.93|1.07|0.83|7.88|29.78|0.09|-0.33|4.16|8.2|0|0|30.88|125.59|5.87|10|10.46|9.91|1.57|3.24|0|0|48501835|1365000|489661000|1603244200|1326784600|1368705200|14819424|47.8|12.29|4476
2026-10-11 19:25:57|russ2000_2_0583|SND|20|202006|202006|16|201609|202009|308.15|2.92|3.01|0.38|2.73|0.28|28.32|0.23|3.96|0.12|-10.07|12.5|0|0|10.7|6.44|4.88|5|9.89|6.45|2.54|1.47|0|0|17677389|16643000|245379000|71144000|57022990|51933640|222531|1.31|-53.71|285
2026-10-11 19:25:57|russ2000_2_0584|SNDX|30|202006|202006|-178|202706|198200|0|0|104.48|246.44|155.44|319.57|3.55|3.66|0.03|0.13|-20.19|-25.71|0|0|-73.81|-79.52|0|0|4.13|11.66|2.08|1.2|0|0|86644120|186753000|739000|373602800|539948054|569340984|4253209|14.02|81.14|35
2026-10-11 19:25:57|russ2000_2_0585|SNNA|0|||-178|202706|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2026-10-11 19:25:57|russ2000_2_0586|SNR|30|202006|202006|11|201712|202009|35.47|14.36|7.27|6.27|2.14|1.17|1.49|1.53|4.21|7.14|19.16|34.95|11.62|9.7|-2.46|1.35|2|2|3.02|0.78|0.99|2.9|0|0|96668926|102325000|0|1778194700|333754068|331487994|2329417|4.02|-39.37|19
2026-10-11 19:25:57|russ2000_2_0587|SOI|18|202006|202006|12|201706|202006|272.02|11.84|8.66|1.98|3.46|1.17|5.46|1.42|0.01|0|13.66|14.92|5.73|6.62|7.42|0.48|5.46|4|6.68|1.79|1.58|2.53|0|0|34609133|63632000|260277000|356381600|292888960|188438040|1906886|6.58|-52.76|245